KissMeData/101680/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	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-45	5	-1.76	28407750	11187	151.61	2550	2570	2505	3315	1785	2550	2539.35	0.69	0	-1368	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	211	41.07	0.43	12	0.13	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
3	20231130	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-10	5	-0.39	23721705	9319	126.29	2550	2570	2515	3315	1785	2550	2545.52	0.69	0	-1442	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	213	41.64	0.44	12	0.11	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
4	20231130	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	0	3	0.00	20707525	8137	110.27	2550	2570	2515	3315	1785	2550	2544.86	0.69	0	-1747	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	214	41.80	0.44	12	0.10	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
5	20231130	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	5	2	0.20	18574895	7300	98.93	2550	2570	2515	3315	1785	2550	2544.51	0.69	0	-1678	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	215	41.89	0.44	12	0.09	61.00	5839.00	6540	20230414	-60.93	2005	20231023	27.43	6540	-60.93	20230414	2005	27.43	20231023	6540	-60.93	20230414	1440	77.43	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
6	20231130	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	15	2	0.59	18288345	7188	97.41	2550	2570	2515	3315	1785	2550	2544.29	0.69	0	-1676	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.09	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
7	20231130	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	20	2	0.78	17829210	7009	94.99	2550	2570	2515	3315	1785	2550	2543.76	0.69	0	-1520	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	216	42.13	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
8	20231130	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-5	5	-0.20	5364165	2110	28.59	2550	2550	2535	3315	1785	2550	2542.26	0.69	0	-1020	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	214	41.72	0.44	12	0.03	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
9	20231130	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-10	5	-0.39	3474360	1366	18.51	2550	2550	2540	3315	1785	2550	2543.46	0.69	0	-822	2610	2580	2555	2525	2500	2567	2512	42	765	500	1630	5	1	8404000	213	41.64	0.44	12	0.02	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221130	0.00	N	101680	500	42 억		57898	N	N	0	N	00	N
10	20231129	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-15	5	-0.58	18870700	7379	64.01	2570	2585	2530	3330	1800	2565	2557.35	0.70	0	-932	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	214	41.80	0.44	12	0.09	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
11	20231129	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-25	5	-0.97	16560520	6470	56.13	2570	2585	2540	3330	1800	2565	2559.59	0.70	0	-552	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	213	41.64	0.44	12	0.08	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
12	20231129	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	5	2	0.19	8256745	3214	27.88	2570	2585	2565	3330	1800	2565	2568.99	0.70	0	-432	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.13	0.44	12	0.04	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
13	20231129	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	0	3	0.00	7753975	3018	26.18	2570	2585	2565	3330	1800	2565	2569.24	0.70	0	-386	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.05	0.44	12	0.04	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
14	20231129	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	5	2	0.19	6896965	2684	23.28	2570	2585	2565	3330	1800	2565	2569.66	0.70	0	-281	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.13	0.44	12	0.03	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
15	20231129	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	10	2	0.39	6786065	2641	22.91	2570	2585	2565	3330	1800	2565	2569.51	0.70	0	-273	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.21	0.44	12	0.03	61.00	5839.00	6540	20230414	-60.63	2005	20231023	28.43	6540	-60.63	20230414	2005	28.43	20231023	6540	-60.63	20230414	1440	78.82	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
16	20231129	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	5	2	0.19	6184415	2407	20.88	2570	2570	2565	3330	1800	2565	2569.35	0.70	0	-190	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.13	0.44	12	0.03	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
17	20231129	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	0	3	0.00	3293170	1282	11.12	2570	2570	2565	3330	1800	2565	2568.78	0.70	0	-247	2628	2596	2578	2546	2528	2612	2562	42	765	500	1640	5	1	8404000	216	42.05	0.44	12	0.02	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221129	0.00	N	101680	500	42 억		58830	N	N	0	N	00	N
18	20231128	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	5	2	0.20	29714265	11527	39.55	2560	2610	2560	3325	1795	2560	2577.80	0.70	0	134	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.14	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
19	20231128	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	30	2	1.17	28635240	11107	38.11	2560	2610	2560	3325	1795	2560	2578.13	0.70	0	201	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	218	42.46	0.44	12	0.13	61.00	5839.00	6540	20230414	-60.40	2005	20231023	29.18	6540	-60.40	20230414	2005	29.18	20231023	6540	-60.40	20230414	1440	79.86	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
20	20231128	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	5	2	0.20	25338915	9824	33.71	2560	2610	2560	3325	1795	2560	2579.29	0.70	0	341	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.12	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
21	20231128	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	5	2	0.20	16920925	6539	22.44	2560	2610	2560	3325	1795	2560	2587.69	0.70	0	251	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
22	20231128	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	5	2	0.20	16315585	6303	21.63	2560	2610	2560	3325	1795	2560	2588.54	0.70	0	240	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
23	20231128	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	35	2	1.37	15488540	5981	20.52	2560	2610	2560	3325	1795	2560	2589.62	0.70	0	229	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	218	42.54	0.44	12	0.07	61.00	5839.00	6540	20230414	-60.32	2005	20231023	29.43	6540	-60.32	20230414	2005	29.43	20231023	6540	-60.32	20230414	1440	80.21	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
24	20231128	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	5	2	0.20	12943520	4995	17.14	2560	2610	2560	3325	1795	2560	2591.30	0.70	0	206	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	216	42.05	0.44	12	0.06	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
25	20231128	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	35	2	1.37	2270510	886	3.04	2560	2595	2560	3325	1795	2560	2562.65	0.70	0	-32	2646	2602	2521	2477	2396	2625	2500	42	765	500	1630	5	1	8404000	218	42.54	0.44	12	0.01	61.00	5839.00	6540	20230414	-60.32	2005	20231023	29.43	6540	-60.32	20230414	2005	29.43	20231023	6540	-60.32	20230414	1440	80.21	20221128	0.00	N	101680	500	42 억		58696	N	N	0	N	00	N
26	20231127	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	100	2	4.07	72513315	29091	147.53	2500	2565	2440	3195	1725	2460	2492.58	0.68	0	1165	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	215	41.97	0.44	12	0.35	61.00	5839.00	6540	20230414	-60.86	2005	20231023	27.68	6540	-60.86	20230414	2005	27.68	20231023	6540	-60.86	20230414	1440	77.78	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
27	20231127	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	45	2	1.83	66526015	26738	135.60	2500	2565	2440	3195	1725	2460	2488.07	0.68	0	1163	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	211	41.07	0.43	12	0.32	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
28	20231127	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	65	2	2.64	53681050	21686	109.98	2500	2550	2440	3195	1725	2460	2475.38	0.68	0	739	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	212	41.39	0.43	12	0.26	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
29	20231127	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-5	5	-0.20	16379100	6614	33.54	2500	2550	2440	3195	1725	2460	2476.43	0.68	0	-20	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	206	40.25	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
30	20231127	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-10	5	-0.41	16332470	6595	33.44	2500	2550	2440	3195	1725	2460	2476.49	0.68	0	-19	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
31	20231127	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-20	5	-0.81	14892270	6007	30.46	2500	2550	2440	3195	1725	2460	2479.15	0.68	0	213	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	205	40.00	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.69	2005	20231023	21.70	6540	-62.69	20230414	2005	21.70	20231023	6540	-62.69	20230414	1440	69.44	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
32	20231127	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	0	3	0.00	11743940	4723	23.95	2500	2550	2460	3195	1725	2460	2486.54	0.68	0	185	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	207	40.33	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
33	20231127	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	50	2	2.03	2291070	915	4.64	2500	2550	2500	3195	1725	2460	2503.90	0.68	0	-212	2660	2560	2500	2400	2340	2530	2370	42	735	500	1570	5	1	8404000	211	41.15	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221128	0.00	N	101680	500	42 억		57531	N	N	0	N	00	N
34	20231124	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	0	3	0.00	49043000	19719	297.06	2465	2600	2440	3195	1725	2460	2487.09	0.69	0	-286	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	207	40.33	0.42	12	0.23	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
35	20231124	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	0	3	0.00	46346850	18623	280.55	2465	2600	2440	3195	1725	2460	2488.69	0.69	0	-284	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	207	40.33	0.42	12	0.22	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
36	20231124	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	0	3	0.00	43463665	17450	262.88	2465	2600	2460	3195	1725	2460	2490.75	0.69	0	-292	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	207	40.33	0.42	12	0.21	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
37	20231124	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	25	2	1.02	37016075	14830	223.41	2465	2600	2465	3195	1725	2460	2496.03	0.69	0	-299	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	209	40.74	0.43	12	0.18	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
38	20231124	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	20	2	0.81	31345570	12537	188.87	2465	2600	2465	3195	1725	2460	2500.24	0.69	0	-305	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	208	40.66	0.42	12	0.15	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
39	20231124	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	20	2	0.81	25826695	10308	155.29	2465	2600	2465	3195	1725	2460	2505.50	0.69	0	-400	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	208	40.66	0.42	12	0.12	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
40	20231124	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	70	2	2.85	19204425	7647	115.20	2465	2600	2465	3195	1725	2460	2511.37	0.69	0	-500	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	213	41.48	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.31	2005	20231023	26.18	6540	-61.31	20230414	2005	26.18	20231023	6540	-61.31	20230414	1440	75.69	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
41	20231124	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	45	2	1.83	3948290	1582	23.83	2465	2510	2465	3195	1725	2460	2495.76	0.69	0	-160	2540	2500	2475	2435	2410	2487	2422	42	735	500	1570	5	1	8404000	211	41.07	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221124	0.00	N	101680	500	42 억		57817	N	N	0	N	00	N
42	20231123	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	16422240	6637	57.69	2515	2515	2450	3210	1730	2470	2474.35	0.69	0	217	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
43	20231123	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-15	5	-0.61	16233175	6560	57.02	2515	2515	2450	3210	1730	2470	2474.57	0.69	0	235	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	206	40.25	0.42	12	0.08	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
44	20231123	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-15	5	-0.61	15273070	6169	53.62	2515	2515	2450	3210	1730	2470	2475.78	0.69	0	483	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	206	40.25	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
45	20231123	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	15169755	6127	53.26	2515	2515	2450	3210	1730	2470	2475.89	0.69	0	484	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
46	20231123	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	14286185	5767	50.13	2515	2515	2460	3210	1730	2470	2477.23	0.69	0	485	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
47	20231123	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-10	5	-0.40	13543265	5465	47.51	2515	2515	2460	3210	1730	2470	2478.18	0.69	0	483	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	207	40.33	0.42	12	0.07	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
48	20231123	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	10939945	4411	38.34	2515	2515	2470	3210	1730	2470	2480.15	0.69	0	461	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
49	20231123	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	35	2	1.42	2557120	1022	8.88	2515	2515	2495	3210	1730	2470	2502.07	0.69	0	60	2513	2491	2468	2446	2423	2480	2435	42	740	500	1580	5	1	8404000	211	41.07	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221123	0.00	N	101680	500	42 억		57600	N	N	0	N	00	N
50	20231122	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	28341650	11504	153.18	2475	2490	2445	3210	1730	2470	2463.63	0.69	0	-558	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.14	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
51	20231122	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-20	5	-0.81	28146510	11425	152.13	2475	2490	2445	3210	1730	2470	2463.59	0.69	0	-579	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	206	40.16	0.42	12	0.14	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
52	20231122	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	21971910	8917	118.74	2475	2490	2445	3210	1730	2470	2464.05	0.69	0	-599	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.11	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
53	20231122	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	20857950	8466	112.73	2475	2490	2445	3210	1730	2470	2463.73	0.69	0	-599	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
54	20231122	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	20326900	8251	109.87	2475	2490	2445	3210	1730	2470	2463.57	0.69	0	-599	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
55	20231122	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	20144120	8177	108.88	2475	2490	2445	3210	1730	2470	2463.51	0.69	0	-599	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.10	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
56	20231122	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	0	3	0.00	9771350	3953	52.64	2475	2490	2460	3210	1730	2470	2471.88	0.69	0	-234	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	208	40.49	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
57	20231122	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	15	2	0.61	1566455	632	8.42	2475	2490	2475	3210	1730	2470	2478.57	0.69	0	-33	2510	2490	2480	2460	2450	2485	2455	42	740	500	1580	5	1	8404000	209	40.74	0.43	12	0.01	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221122	0.00	N	101680	500	42 억		58158	N	N	0	N	00	N
58	20231121	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-25	5	-1.00	18620715	7510	62.95	2495	2500	2470	3240	1750	2495	2479.46	0.69	0	-176	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.49	0.42	12	0.09	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
59	20231121	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-25	5	-1.00	17758110	7161	60.02	2495	2500	2470	3240	1750	2495	2479.84	0.69	0	-218	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.49	0.42	12	0.09	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
60	20231121	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	13466245	5424	45.46	2495	2500	2470	3240	1750	2495	2482.71	0.69	0	-144	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.57	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
61	20231121	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	13466245	5424	45.46	2495	2500	2470	3240	1750	2495	2482.71	0.69	0	-144	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.57	0.42	12	0.06	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
62	20231121	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-20	5	-0.80	10827560	4357	36.52	2495	2500	2475	3240	1750	2495	2485.10	0.69	0	-142	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.57	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.16	2005	20231023	23.44	6540	-62.16	20230414	2005	23.44	20231023	6540	-62.16	20230414	1440	71.88	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
63	20231121	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	6962805	2796	23.43	2495	2500	2475	3240	1750	2495	2490.27	0.69	0	-104	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.66	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
64	20231121	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	6962805	2796	23.43	2495	2500	2475	3240	1750	2495	2490.27	0.69	0	-104	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	208	40.66	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
65	20231121	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	2300390	922	7.73	2495	2495	2495	3240	1750	2495	2495.00	0.69	0	-120	2571	2532	2491	2452	2411	2512	2432	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221121	0.00	N	101680	500	42 억		58334	N	N	0	N	00	N
66	20231120	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	29837770	11931	75.18	2520	2530	2450	3240	1750	2495	2500.86	0.70	0	-746	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.14	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
67	20231120	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	0	3	0.00	29578290	11827	74.53	2520	2530	2450	3240	1750	2495	2500.91	0.70	0	-746	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	210	40.90	0.43	12	0.14	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
68	20231120	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-5	5	-0.20	27931580	11162	70.34	2520	2530	2450	3240	1750	2495	2502.38	0.70	0	-712	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	209	40.82	0.43	12	0.13	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
69	20231120	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-15	5	-0.60	26518590	10590	66.73	2520	2530	2450	3240	1750	2495	2504.12	0.70	0	-702	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	208	40.66	0.42	12	0.13	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
70	20231120	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-5	5	-0.20	25661255	10242	64.54	2520	2530	2450	3240	1750	2495	2505.49	0.70	0	-697	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	209	40.82	0.43	12	0.12	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
71	20231120	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-25	5	-1.00	25311685	10101	63.65	2520	2530	2450	3240	1750	2495	2505.86	0.70	0	-625	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	208	40.49	0.42	12	0.12	61.00	5839.00	6540	20230414	-62.23	2005	20231023	23.19	6540	-62.23	20230414	2005	23.19	20231023	6540	-62.23	20230414	1440	71.53	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
72	20231120	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	5	2	0.20	19290950	7688	48.45	2520	2530	2495	3240	1750	2495	2509.23	0.70	0	-497	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	210	40.98	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
73	20231120	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	25	2	1.00	4683785	1858	11.71	2520	2530	2520	3240	1750	2495	2520.87	0.70	0	114	2601	2547	2521	2467	2441	2535	2455	42	745	500	1590	5	1	8404000	212	41.31	0.43	12	0.02	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221121	0.00	N	101680	500	42 억		59080	N	N	0	N	00	N
74	20231117	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-45	5	-1.77	40125190	15869	45.34	2540	2575	2495	3300	1780	2540	2528.53	0.69	0	993	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	210	40.90	0.43	12	0.19	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
75	20231117	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-25	5	-0.98	38458590	15202	43.44	2540	2575	2495	3300	1780	2540	2529.84	0.69	0	1024	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	211	41.23	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
76	20231117	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-30	5	-1.18	34571735	13647	38.99	2540	2575	2505	3300	1780	2540	2533.28	0.69	0	1106	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	211	41.15	0.43	12	0.16	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
77	20231117	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-35	5	-1.38	34398215	13578	38.80	2540	2575	2505	3300	1780	2540	2533.38	0.69	0	1106	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	211	41.07	0.43	12	0.16	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
78	20231117	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-5	5	-0.20	31466565	12413	35.47	2540	2575	2515	3300	1780	2540	2534.97	0.69	0	1162	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	213	41.56	0.43	12	0.15	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
79	20231117	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-5	5	-0.20	18147350	7145	20.41	2540	2575	2525	3300	1780	2540	2539.87	0.69	0	845	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	213	41.56	0.43	12	0.09	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
80	20231117	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	0	3	0.00	16481950	6486	18.53	2540	2575	2530	3300	1780	2540	2541.16	0.69	0	827	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	213	41.64	0.44	12	0.08	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
81	20231117	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	10	2	0.39	4205050	1653	4.72	2540	2575	2540	3300	1780	2540	2543.89	0.69	0	167	2786	2662	2601	2477	2416	2632	2447	42	760	500	1620	5	1	8404000	214	41.80	0.44	12	0.02	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221117	0.00	N	101680	500	42 억		58087	N	N	0	N	00	N
82	20231116	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	45	2	1.78	88163235	33630	274.24	2555	2725	2540	3285	1775	2530	2621.57	0.67	0	1608	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	216	42.21	0.44	12	0.40	61.00	5839.00	6540	20230414	-60.63	2005	20231023	28.43	6540	-60.63	20230414	2005	28.43	20231023	6540	-60.63	20230414	1440	78.82	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
83	20231116	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	60	2	2.37	82597540	31472	256.64	2555	2725	2540	3285	1775	2530	2624.48	0.67	0	1526	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	218	42.46	0.44	12	0.37	61.00	5839.00	6540	20230414	-60.40	2005	20231023	29.18	6540	-60.40	20230414	2005	29.18	20231023	6540	-60.40	20230414	1440	79.86	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
84	20231116	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	30	2	1.19	44059370	16842	137.34	2555	2725	2545	3285	1775	2530	2616.04	0.67	0	433	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	215	41.97	0.44	12	0.20	61.00	5839.00	6540	20230414	-60.86	2005	20231023	27.68	6540	-60.86	20230414	2005	27.68	20231023	6540	-60.86	20230414	1440	77.78	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
85	20231116	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	95	2	3.75	40035085	15279	124.59	2555	2725	2555	3285	1775	2530	2620.27	0.67	0	285	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	221	43.03	0.45	12	0.18	61.00	5839.00	6540	20230414	-59.86	2005	20231023	30.92	6540	-59.86	20230414	2005	30.92	20231023	6540	-59.86	20230414	1440	82.29	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
86	20231116	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	85	2	3.36	35591335	13583	110.76	2555	2725	2555	3285	1775	2530	2620.29	0.67	0	262	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	220	42.87	0.45	12	0.16	61.00	5839.00	6540	20230414	-60.02	2005	20231023	30.42	6540	-60.02	20230414	2005	30.42	20231023	6540	-60.02	20230414	1440	81.60	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
87	20231116	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	75	2	2.96	30516255	11651	95.01	2555	2725	2555	3285	1775	2530	2619.20	0.67	0	141	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	219	42.70	0.45	12	0.14	61.00	5839.00	6540	20230414	-60.17	2005	20231023	29.93	6540	-60.17	20230414	2005	29.93	20231023	6540	-60.17	20230414	1440	80.90	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
88	20231116	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	140	2	5.53	13060985	4938	40.27	2555	2725	2555	3285	1775	2530	2644.99	0.67	0	140	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	224	43.77	0.46	12	0.06	61.00	5839.00	6540	20230414	-59.17	2005	20231023	33.17	6540	-59.17	20230414	2005	33.17	20231023	6540	-59.17	20230414	1440	85.42	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
89	20231116	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	0	3	0.00	0	0	0.00	0	0	0	3285	1775	2530	0.00	0.67	0	0	2680	2605	2565	2490	2450	2642	2527	42	755	500	1610	5	1	8404000	213	41.48	0.43	12	0.00	61.00	5839.00	6540	20230414	-61.31	2005	20231023	26.18	6540	-61.31	20230414	2005	26.18	20231023	6540	-61.31	20230414	1440	75.69	20221116	0.00	N	101680	500	42 억		56472	N	N	0	N	00	N
90	20231115	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	5	2	0.20	31422120	12262	79.36	2525	2640	2525	3280	1770	2525	2562.56	0.67	0	-98	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	213	41.48	0.43	12	0.15	61.00	5839.00	6540	20230414	-61.31	2005	20231023	26.18	6540	-61.31	20230414	2005	26.18	20231023	6540	-61.31	20230414	1440	75.69	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
91	20231115	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	25	2	0.99	29917345	11668	75.51	2525	2640	2525	3280	1770	2525	2564.05	0.67	0	-95	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	214	41.80	0.44	12	0.14	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
92	20231115	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	40	2	1.58	21656415	8436	54.59	2525	2640	2525	3280	1770	2525	2567.14	0.67	0	-94	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	216	42.05	0.44	12	0.10	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
93	20231115	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	40	2	1.58	21571770	8403	54.38	2525	2640	2525	3280	1770	2525	2567.15	0.67	0	-94	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	216	42.05	0.44	12	0.10	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
94	20231115	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	40	2	1.58	21216985	8265	53.49	2525	2640	2525	3280	1770	2525	2567.09	0.67	0	-94	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	216	42.05	0.44	12	0.10	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
95	20231115	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	45	2	1.78	18063485	7036	45.53	2525	2640	2525	3280	1770	2525	2567.29	0.67	0	-173	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	216	42.13	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
96	20231115	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	60	2	2.38	17898535	6972	45.12	2525	2640	2525	3280	1770	2525	2567.20	0.67	0	-173	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	217	42.38	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.47	2005	20231023	28.93	6540	-60.47	20230414	2005	28.93	20231023	6540	-60.47	20230414	1440	79.51	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
97	20231115	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	25	2	0.99	2820615	1116	7.22	2525	2555	2525	3280	1770	2525	2527.43	0.67	0	-79	2648	2586	2493	2431	2338	2617	2462	42	755	500	1610	5	1	8404000	214	41.80	0.44	12	0.01	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221115	0.00	N	101680	500	42 억		56570	N	N	0	N	00	N
98	20231114	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	10	2	0.40	38887965	15452	171.63	2490	2555	2400	3265	1765	2515	2516.69	0.67	0	-146	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	212	41.39	0.43	12	0.18	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
99	20231114	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	0	3	0.00	32258590	12800	142.17	2490	2555	2400	3265	1765	2515	2520.20	0.67	0	-45	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	211	41.23	0.43	12	0.15	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
100	20231114	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-5	5	-0.20	31352475	12438	138.15	2490	2555	2400	3265	1765	2515	2520.70	0.67	0	-26	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	211	41.15	0.43	12	0.15	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
101	20231114	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	35	2	1.39	18564305	7350	81.64	2490	2555	2480	3265	1765	2515	2525.76	0.67	0	-51	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	214	41.80	0.44	12	0.09	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
102	20231114	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	35	2	1.39	13035445	5181	57.55	2490	2555	2480	3265	1765	2515	2516.01	0.67	0	32	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	214	41.80	0.44	12	0.06	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
103	20231114	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	35	2	1.39	12969380	5155	57.26	2490	2555	2480	3265	1765	2515	2515.88	0.67	0	34	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	214	41.80	0.44	12	0.06	61.00	5839.00	6540	20230414	-61.01	2005	20231023	27.18	6540	-61.01	20230414	2005	27.18	20231023	6540	-61.01	20230414	1440	77.08	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
104	20231114	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	10	2	0.40	12809445	5092	56.56	2490	2525	2480	3265	1765	2515	2515.60	0.67	0	32	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	212	41.39	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
105	20231114	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-15	5	-0.60	2951445	1185	13.16	2490	2500	2480	3265	1765	2515	2490.67	0.67	0	57	2615	2565	2500	2450	2385	2590	2475	42	750	500	1600	5	1	8404000	210	40.98	0.43	12	0.01	61.00	5839.00	6540	20230414	-61.77	2005	20231023	24.69	6540	-61.77	20230414	2005	24.69	20231023	6540	-61.77	20230414	1440	73.61	20221114	0.00	N	101680	500	42 억		56712	N	N	0	N	00	N
106	20231113	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	60	2	2.44	22321240	9002	64.22	2455	2550	2435	3190	1720	2455	2479.59	0.68	0	-717	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	211	41.23	0.43	12	0.11	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
107	20231113	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	35	2	1.43	17214090	6970	49.72	2455	2550	2435	3190	1720	2455	2469.74	0.68	0	-523	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	209	40.82	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
108	20231113	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	55	2	2.24	16148455	6546	46.70	2455	2550	2435	3190	1720	2455	2466.92	0.68	0	-463	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	211	41.15	0.43	12	0.08	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
109	20231113	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	70	2	2.85	13773330	5601	39.96	2455	2540	2435	3190	1720	2455	2459.08	0.68	0	-371	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	212	41.39	0.43	12	0.07	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
110	20231113	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	35	2	1.43	12229190	4981	35.53	2455	2540	2435	3190	1720	2455	2455.17	0.68	0	-355	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	209	40.82	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
111	20231113	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	40	2	1.63	11636360	4743	33.84	2455	2495	2435	3190	1720	2455	2453.38	0.68	0	-236	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	210	40.90	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
112	20231113	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	0	3	0.00	11005010	4487	32.01	2455	2460	2435	3190	1720	2455	2452.64	0.68	0	-248	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	206	40.25	0.42	12	0.05	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
113	20231113	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-5	5	-0.20	5572390	2270	16.19	2455	2455	2450	3190	1720	2455	2454.80	0.68	0	-210	2751	2602	2491	2342	2231	2547	2287	42	735	500	1570	5	1	8404000	206	40.16	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221114	0.00	N	101680	500	42 억		57426	N	N	0	N	00	N
114	20231110	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-215	5	-8.05	34840740	14018	315.65	2640	2640	2380	3470	1870	2670	2485.43	0.70	0	-1596	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	206	40.25	0.42	12	0.17	61.00	5839.00	6540	20230414	-62.46	2005	20231023	22.44	6540	-62.46	20230414	2005	22.44	20231023	6540	-62.46	20230414	1440	70.49	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
115	20231110	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-180	5	-6.74	33151065	13333	300.23	2640	2640	2380	3470	1870	2670	2486.39	0.70	0	-1332	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	209	40.82	0.43	12	0.16	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
116	20231110	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-205	5	-7.68	29416230	11845	266.72	2640	2640	2380	3470	1870	2670	2483.43	0.70	0	-894	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	207	40.41	0.42	12	0.14	61.00	5839.00	6540	20230414	-62.31	2005	20231023	22.94	6540	-62.31	20230414	2005	22.94	20231023	6540	-62.31	20230414	1440	71.18	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
117	20231110	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-225	5	-8.43	25255390	10163	228.84	2640	2640	2380	3470	1870	2670	2485.03	0.70	0	-646	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	205	40.08	0.42	12	0.12	61.00	5839.00	6540	20230414	-62.61	2005	20231023	21.95	6540	-62.61	20230414	2005	21.95	20231023	6540	-62.61	20230414	1440	69.79	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
118	20231110	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-165	5	-6.18	9212000	3602	81.11	2640	2640	2500	3470	1870	2670	2557.47	0.70	0	-521	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	211	41.07	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.70	2005	20231023	24.94	6540	-61.70	20230414	2005	24.94	20231023	6540	-61.70	20230414	1440	73.96	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
119	20231110	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-160	5	-5.99	7560890	2943	66.27	2640	2640	2500	3470	1870	2670	2569.11	0.70	0	-412	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	211	41.15	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
120	20231110	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-160	5	-5.99	7430380	2891	65.10	2640	2640	2500	3470	1870	2670	2570.18	0.70	0	-410	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	211	41.15	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.62	2005	20231023	25.19	6540	-61.62	20230414	2005	25.19	20231023	6540	-61.62	20230414	1440	74.31	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
121	20231110	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-70	5	-2.62	1216280	462	10.40	2640	2640	2590	3470	1870	2670	2632.64	0.70	0	-109	2743	2706	2633	2596	2523	2725	2615	42	800	500	1700	5	1	8404000	219	42.62	0.45	12	0.01	61.00	5839.00	6540	20230414	-60.24	2005	20231023	29.68	6540	-60.24	20230414	2005	29.68	20231023	6540	-60.24	20230414	1440	80.56	20221110	0.00	N	101680	500	42 억		59022	N	N	0	N	00	N
122	20231109	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	90	2	3.49	11484500	4438	66.64	2580	2670	2560	3350	1810	2580	2581.16	0.71	0	-734	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	224	43.77	0.46	12	0.05	61.00	5839.00	6540	20230414	-59.17	2005	20231023	33.17	6540	-59.17	20230414	2005	33.17	20231023	6540	-59.17	20230414	1440	85.42	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
123	20231109	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	8450875	3282	49.28	2580	2580	2570	3350	1810	2580	2574.92	0.71	0	-645	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.13	0.44	12	0.04	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
124	20231109	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-5	5	-0.19	7428015	2884	43.30	2580	2580	2570	3350	1810	2580	2575.59	0.71	0	-339	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.21	0.44	12	0.03	61.00	5839.00	6540	20230414	-60.63	2005	20231023	28.43	6540	-60.63	20230414	2005	28.43	20231023	6540	-60.63	20230414	1440	78.82	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
125	20231109	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	4423245	1717	25.78	2580	2580	2570	3350	1810	2580	2576.15	0.71	0	-403	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.13	0.44	12	0.02	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
126	20231109	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	4155595	1613	24.22	2580	2580	2570	3350	1810	2580	2576.31	0.71	0	-381	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.13	0.44	12	0.02	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
127	20231109	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	3635790	1411	21.19	2580	2580	2570	3350	1810	2580	2576.75	0.71	0	-313	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.13	0.44	12	0.02	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
128	20231109	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	3427620	1330	19.97	2580	2580	2570	3350	1810	2580	2577.16	0.71	0	-300	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	216	42.13	0.44	12	0.02	61.00	5839.00	6540	20230414	-60.70	2005	20231023	28.18	6540	-60.70	20230414	2005	28.18	20231023	6540	-60.70	20230414	1440	78.47	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
129	20231109	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	0	3	0.00	1780200	690	10.36	2580	2580	2580	3350	1810	2580	2580.00	0.71	0	-74	2773	2676	2628	2531	2483	2652	2507	42	770	500	1650	5	1	8404000	217	42.30	0.44	12	0.01	61.00	5839.00	6540	20230414	-60.55	2005	20231023	28.68	6540	-60.55	20230414	2005	28.68	20231023	6540	-60.55	20230414	1440	79.17	20221109	0.00	N	101680	500	42 억		59756	N	N	0	N	00	N
130	20231108	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-120	5	-4.44	17794830	6660	27.51	2700	2725	2580	3510	1890	2700	2676.23	0.72	0	-641	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	217	42.30	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.55	2005	20231023	28.68	6540	-60.55	20230414	2005	28.68	20231023	6540	-60.55	20230414	1440	79.17	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
131	20231108	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-55	5	-2.04	16202265	6044	24.97	2700	2725	2645	3510	1890	2700	2680.72	0.72	0	-637	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	222	43.36	0.45	12	0.07	61.00	5839.00	6540	20230414	-59.56	2005	20231023	31.92	6540	-59.56	20230414	2005	31.92	20231023	6540	-59.56	20230414	1440	83.68	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
132	20231108	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-45	5	-1.67	14742155	5492	22.69	2700	2725	2655	3510	1890	2700	2684.30	0.72	0	-320	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	223	43.52	0.45	12	0.07	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	6540	-59.40	20230414	2005	32.42	20231023	6540	-59.40	20230414	1440	84.38	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
133	20231108	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-45	5	-1.67	13401370	4987	20.60	2700	2725	2655	3510	1890	2700	2687.26	0.72	0	-157	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	223	43.52	0.45	12	0.06	61.00	5839.00	6540	20230414	-59.40	2005	20231023	32.42	6540	-59.40	20230414	2005	32.42	20231023	6540	-59.40	20230414	1440	84.38	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
134	20231108	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-40	5	-1.48	11548105	4290	17.72	2700	2725	2655	3510	1890	2700	2691.87	0.72	0	-177	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	224	43.61	0.46	12	0.05	61.00	5839.00	6540	20230414	-59.33	2005	20231023	32.67	6540	-59.33	20230414	2005	32.67	20231023	6540	-59.33	20230414	1440	84.72	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
135	20231108	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-35	5	-1.30	11532145	4284	17.70	2700	2725	2655	3510	1890	2700	2691.91	0.72	0	-182	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	224	43.69	0.46	12	0.05	61.00	5839.00	6540	20230414	-59.25	2005	20231023	32.92	6540	-59.25	20230414	2005	32.92	20231023	6540	-59.25	20230414	1440	85.07	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
136	20231108	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-40	5	-1.48	11031110	4096	16.92	2700	2725	2655	3510	1890	2700	2693.14	0.72	0	-60	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	224	43.61	0.46	12	0.05	61.00	5839.00	6540	20230414	-59.33	2005	20231023	32.67	6540	-59.33	20230414	2005	32.67	20231023	6540	-59.33	20230414	1440	84.72	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
137	20231108	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	0	3	0.00	6603380	2439	10.08	2700	2725	2700	3510	1890	2700	2707.41	0.72	0	6	2820	2760	2640	2580	2460	2790	2610	42	810	500	1720	5	1	8404000	227	44.26	0.46	12	0.03	61.00	5839.00	6540	20230414	-58.72	2005	20231023	34.66	6540	-58.72	20230414	2005	34.66	20231023	6540	-58.72	20230414	1440	87.50	20221108	0.00	N	101680	500	42 억		60397	N	N	0	N	00	N
138	20231107	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	165	2	6.51	60758745	23702	496.07	2540	2700	2520	3295	1775	2535	2563.43	0.74	0	-1581	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	227	44.26	0.46	12	0.28	61.00	5839.00	6540	20230414	-58.72	2005	20231023	34.66	6540	-58.72	20230414	2005	34.66	20231023	6540	-58.72	20230414	1440	87.50	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
139	20231107	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	40	2	1.58	55272180	21656	453.24	2540	2640	2520	3295	1775	2535	2552.28	0.74	0	-1578	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	216	42.21	0.44	12	0.26	61.00	5839.00	6540	20230414	-60.63	2005	20231023	28.43	6540	-60.63	20230414	2005	28.43	20231023	6540	-60.63	20230414	1440	78.82	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
140	20231107	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	0	3	0.00	40978155	16109	337.15	2540	2580	2520	3295	1775	2535	2543.81	0.74	0	-1444	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	213	41.56	0.43	12	0.19	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
141	20231107	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	5	2	0.20	30503950	11976	250.65	2540	2580	2535	3295	1775	2535	2547.09	0.74	0	-1428	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	213	41.64	0.44	12	0.14	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
142	20231107	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	20	2	0.79	17102965	6693	140.08	2540	2580	2540	3295	1775	2535	2555.35	0.74	0	-1409	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	215	41.89	0.44	12	0.08	61.00	5839.00	6540	20230414	-60.93	2005	20231023	27.43	6540	-60.93	20230414	2005	27.43	20231023	6540	-60.93	20230414	1440	77.43	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
143	20231107	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	20	2	0.79	15695160	6142	128.55	2540	2580	2540	3295	1775	2535	2555.38	0.74	0	-1241	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	215	41.89	0.44	12	0.07	61.00	5839.00	6540	20230414	-60.93	2005	20231023	27.43	6540	-60.93	20230414	2005	27.43	20231023	6540	-60.93	20230414	1440	77.43	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
144	20231107	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	40	2	1.58	13553910	5304	111.01	2540	2580	2540	3295	1775	2535	2555.41	0.74	0	-1156	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	216	42.21	0.44	12	0.06	61.00	5839.00	6540	20230414	-60.63	2005	20231023	28.43	6540	-60.63	20230414	2005	28.43	20231023	6540	-60.63	20230414	1440	78.82	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
145	20231107	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	30	2	1.18	1089710	429	8.98	2540	2565	2540	3295	1775	2535	2540.12	0.74	0	-55	2585	2560	2540	2515	2495	2572	2527	42	760	500	1620	5	1	8404000	216	42.05	0.44	12	0.01	61.00	5839.00	6540	20230414	-60.78	2005	20231023	27.93	6540	-60.78	20230414	2005	27.93	20231023	6540	-60.78	20230414	1440	78.12	20221107	0.00	N	101680	500	42 억		61935	N	N	0	N	00	N
146	20231106	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	15	2	0.60	12082875	4778	24.13	2520	2565	2520	3275	1765	2520	2528.86	0.75	0	-873	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	213	41.56	0.43	12	0.06	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
147	20231106	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	5	2	0.20	11440195	4523	22.85	2520	2565	2520	3275	1765	2520	2529.34	0.75	0	-884	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	212	41.39	0.43	12	0.05	61.00	5839.00	6540	20230414	-61.39	2005	20231023	25.94	6540	-61.39	20230414	2005	25.94	20231023	6540	-61.39	20230414	1440	75.35	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
148	20231106	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	15	2	0.60	8358355	3302	16.68	2520	2565	2520	3275	1765	2520	2531.30	0.75	0	-232	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	213	41.56	0.43	12	0.04	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
149	20231106	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	15	2	0.60	7359705	2908	14.69	2520	2565	2520	3275	1765	2520	2530.85	0.75	0	-252	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	213	41.56	0.43	12	0.03	61.00	5839.00	6540	20230414	-61.24	2005	20231023	26.43	6540	-61.24	20230414	2005	26.43	20231023	6540	-61.24	20230414	1440	76.04	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
150	20231106	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	35	2	1.39	7247995	2864	14.47	2520	2565	2520	3275	1765	2520	2530.73	0.75	0	-248	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	215	41.89	0.44	12	0.03	61.00	5839.00	6540	20230414	-60.93	2005	20231023	27.43	6540	-60.93	20230414	2005	27.43	20231023	6540	-60.93	20230414	1440	77.43	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
151	20231106	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	20	2	0.79	6692090	2646	13.36	2520	2565	2520	3275	1765	2520	2529.14	0.75	0	-65	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	213	41.64	0.44	12	0.03	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
152	20231106	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	25	2	0.99	4691050	1857	9.38	2520	2565	2520	3275	1765	2520	2526.15	0.75	0	52	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	214	41.72	0.44	12	0.02	61.00	5839.00	6540	20230414	-61.09	2005	20231023	26.93	6540	-61.09	20230414	2005	26.93	20231023	6540	-61.09	20230414	1440	76.74	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
153	20231106	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	20	2	0.79	2063215	818	4.13	2520	2565	2520	3275	1765	2520	2522.27	0.75	0	34	2586	2552	2506	2472	2426	2570	2490	42	755	500	1610	5	1	8404000	213	41.64	0.44	12	0.01	61.00	5839.00	6540	20230414	-61.16	2005	20231023	26.68	6540	-61.16	20230414	2005	26.68	20231023	6540	-61.16	20230414	1440	76.39	20221107	0.00	N	101680	500	42 억		62808	N	N	0	N	00	N
154	20231103	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	60	2	2.44	49021055	19795	146.64	2470	2540	2460	3195	1725	2460	2476.41	0.75	0	-175	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	212	41.31	0.43	12	0.24	61.00	5839.00	6540	20230414	-61.47	2005	20231023	25.69	6540	-61.47	20230414	2005	25.69	20231023	6540	-61.47	20230414	1440	75.00	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
155	20231103	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	55	2	2.24	48819565	19715	146.05	2470	2540	2460	3195	1725	2460	2476.27	0.75	0	-165	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	211	41.23	0.43	12	0.23	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
156	20231103	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	55	2	2.24	48056115	19412	143.80	2470	2540	2460	3195	1725	2460	2475.59	0.75	0	-160	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	211	41.23	0.43	12	0.23	61.00	5839.00	6540	20230414	-61.54	2005	20231023	25.44	6540	-61.54	20230414	2005	25.44	20231023	6540	-61.54	20230414	1440	74.65	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
157	20231103	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	30	2	1.22	47517020	19196	142.20	2470	2540	2460	3195	1725	2460	2475.36	0.75	0	-202	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	209	40.82	0.43	12	0.23	61.00	5839.00	6540	20230414	-61.93	2005	20231023	24.19	6540	-61.93	20230414	2005	24.19	20231023	6540	-61.93	20230414	1440	72.92	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
158	20231103	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	35	2	1.42	46727110	18878	139.85	2470	2540	2460	3195	1725	2460	2475.22	0.75	0	-264	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	210	40.90	0.43	12	0.22	61.00	5839.00	6540	20230414	-61.85	2005	20231023	24.44	6540	-61.85	20230414	2005	24.44	20231023	6540	-61.85	20230414	1440	73.26	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
159	20231103	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	25	2	1.02	38096850	15416	114.20	2470	2540	2460	3195	1725	2460	2471.25	0.75	0	-347	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	209	40.74	0.43	12	0.18	61.00	5839.00	6540	20230414	-62.00	2005	20231023	23.94	6540	-62.00	20230414	2005	23.94	20231023	6540	-62.00	20230414	1440	72.57	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
160	20231103	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	20	2	0.81	37318850	15102	111.87	2470	2540	2460	3195	1725	2460	2471.12	0.75	0	-172	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	208	40.66	0.42	12	0.18	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
161	20231103	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	20	2	0.81	7998030	3238	23.99	2470	2480	2470	3195	1725	2460	2470.05	0.75	0	-56	2563	2511	2448	2396	2333	2537	2422	42	735	500	1570	5	1	8404000	208	40.66	0.42	12	0.04	61.00	5839.00	6540	20230414	-62.08	2005	20231023	23.69	6540	-62.08	20230414	2005	23.69	20231023	6540	-62.08	20230414	1440	72.22	20221103	0.00	N	101680	500	42 억		62983	N	N	0	N	00	N
162	20231102	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	85	2	3.58	32930625	13499	308.34	2385	2500	2385	3085	1665	2375	2439.49	0.77	0	-1623	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	207	40.33	0.42	12	0.16	61.00	5839.00	6540	20230414	-62.39	2005	20231023	22.69	6540	-62.39	20230414	2005	22.69	20231023	6540	-62.39	20230414	1440	70.83	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
163	20231102	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	75	2	3.16	32557190	13347	304.87	2385	2500	2385	3085	1665	2375	2439.29	0.77	0	-1665	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	206	40.16	0.42	12	0.16	61.00	5839.00	6540	20230414	-62.54	2005	20231023	22.19	6540	-62.54	20230414	2005	22.19	20231023	6540	-62.54	20230414	1440	70.14	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
164	20231102	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	60	2	2.53	30789535	12623	288.33	2385	2500	2385	3085	1665	2375	2439.16	0.77	0	-1442	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	205	39.92	0.42	12	0.15	61.00	5839.00	6540	20230414	-62.77	2005	20231023	21.45	6540	-62.77	20230414	2005	21.45	20231023	6540	-62.77	20230414	1440	69.10	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
165	20231102	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	60	2	2.53	5560425	2308	52.72	2385	2440	2385	3085	1665	2375	2409.20	0.77	0	-232	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	205	39.92	0.42	12	0.03	61.00	5839.00	6540	20230414	-62.77	2005	20231023	21.45	6540	-62.77	20230414	2005	21.45	20231023	6540	-62.77	20230414	1440	69.10	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
166	20231102	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	35	2	1.47	4788640	1988	45.41	2385	2440	2385	3085	1665	2375	2408.77	0.77	0	-183	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	203	39.51	0.41	12	0.02	61.00	5839.00	6540	20230414	-63.15	2005	20231023	20.20	6540	-63.15	20230414	2005	20.20	20231023	6540	-63.15	20230414	1440	67.36	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
167	20231102	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	25	2	1.05	1934730	808	18.46	2385	2410	2385	3085	1665	2375	2394.47	0.77	0	30	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	202	39.34	0.41	12	0.01	61.00	5839.00	6540	20230414	-63.30	2005	20231023	19.70	6540	-63.30	20230414	2005	19.70	20231023	6540	-63.30	20230414	1440	66.67	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
168	20231102	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	25	2	1.05	1781120	744	16.99	2385	2400	2385	3085	1665	2375	2393.98	0.77	0	18	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	202	39.34	0.41	12	0.01	61.00	5839.00	6540	20230414	-63.30	2005	20231023	19.70	6540	-63.30	20230414	2005	19.70	20231023	6540	-63.30	20230414	1440	66.67	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
169	20231102	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	25	2	1.05	1176975	492	11.24	2385	2400	2385	3085	1665	2375	2392.23	0.77	0	36	2435	2405	2370	2340	2305	2420	2355	42	710	500	1520	5	1	8404000	202	39.34	0.41	12	0.01	61.00	5839.00	6540	20230414	-63.30	2005	20231023	19.70	6540	-63.30	20230414	2005	19.70	20231023	6540	-63.30	20230414	1440	66.67	20221102	0.00	N	101680	500	42 억		64606	N	N	0	N	00	N
170	20231101	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	35	2	1.50	10335815	4378	82.59	2340	2400	2335	3040	1640	2340	2360.85	0.77	0	-683	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	200	38.93	0.41	12	0.05	61.00	5839.00	6540	20230414	-63.69	2005	20231023	18.45	6540	-63.69	20230414	2005	18.45	20231023	6540	-63.69	20230414	1440	64.93	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
171	20231101	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	40	2	1.71	9529245	4040	76.21	2340	2400	2335	3040	1640	2340	2358.72	0.77	0	-668	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	200	39.02	0.41	12	0.05	61.00	5839.00	6540	20230414	-63.61	2005	20231023	18.70	6540	-63.61	20230414	2005	18.70	20231023	6540	-63.61	20230414	1440	65.28	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
172	20231101	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	40	2	1.71	7062905	3005	56.69	2340	2400	2335	3040	1640	2340	2350.38	0.77	0	-568	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	200	39.02	0.41	12	0.04	61.00	5839.00	6540	20230414	-63.61	2005	20231023	18.70	6540	-63.61	20230414	2005	18.70	20231023	6540	-63.61	20230414	1440	65.28	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
173	20231101	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	6479705	2759	52.05	2340	2400	2335	3040	1640	2340	2348.57	0.77	0	-322	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	199	38.77	0.41	12	0.03	61.00	5839.00	6540	20230414	-63.84	2005	20231023	17.96	6540	-63.84	20230414	2005	17.96	20231023	6540	-63.84	20230414	1440	64.24	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
174	20231101	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	5905010	2516	47.46	2340	2400	2335	3040	1640	2340	2346.98	0.77	0	-285	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	199	38.77	0.41	12	0.03	61.00	5839.00	6540	20230414	-63.84	2005	20231023	17.96	6540	-63.84	20230414	2005	17.96	20231023	6540	-63.84	20230414	1440	64.24	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
175	20231101	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	5751285	2451	46.24	2340	2400	2335	3040	1640	2340	2346.51	0.77	0	-285	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	199	38.77	0.41	12	0.03	61.00	5839.00	6540	20230414	-63.84	2005	20231023	17.96	6540	-63.84	20230414	2005	17.96	20231023	6540	-63.84	20230414	1440	64.24	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
176	20231101	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	45	2	1.92	5396365	2301	43.41	2340	2400	2335	3040	1640	2340	2345.23	0.77	0	-275	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	200	39.10	0.41	12	0.03	61.00	5839.00	6540	20230414	-63.53	2005	20231023	18.95	6540	-63.53	20230414	2005	18.95	20231023	6540	-63.53	20230414	1440	65.62	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N
177	20231101	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	2863700	1224	23.09	2340	2340	2335	3040	1640	2340	2339.62	0.77	0	-163	2426	2382	2356	2312	2286	2370	2300	42	700	500	1490	5	1	8404000	196	38.28	0.40	12	0.01	61.00	5839.00	6540	20230414	-64.30	2005	20231023	16.46	6540	-64.30	20230414	2005	16.46	20231023	6540	-64.30	20230414	1440	62.15	20221101	0.00	N	101680	500	42 억		65040	N	N	0	N	00	N