KissMeData/080000/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	160711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2555	10	2	0.39	155041125	60507	75.55	2545	2595	2500	3305	1785	2545	2562.37	2.94	0	-9134	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	877	11.61	0.63	12	0.18	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
3	20231130	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	15	2	0.59	145417460	56738	70.84	2545	2595	2500	3305	1785	2545	2562.96	2.94	0	-9425	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	879	11.64	0.63	12	0.17	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
4	20231130	140708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	25	2	0.98	137490845	53638	66.97	2545	2595	2500	3305	1785	2545	2563.31	2.94	0	-9970	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	882	11.68	0.64	12	0.16	220.00	4035.00	5410	20230519	-52.50	2275	20231031	12.97	5410	-52.50	20230519	2275	12.97	20231031	5410	-52.50	20230519	2275	12.97	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
5	20231130	130706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	30	2	1.18	115594565	45083	56.29	2545	2595	2500	3305	1785	2545	2564.04	2.94	0	-6545	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	884	11.70	0.64	12	0.13	220.00	4035.00	5410	20230519	-52.40	2275	20231031	13.19	5410	-52.40	20230519	2275	13.19	20231031	5410	-52.40	20230519	2275	13.19	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
6	20231130	120717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	15	2	0.59	111895690	43638	54.49	2545	2595	2500	3305	1785	2545	2564.18	2.94	0	-6558	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	879	11.64	0.63	12	0.13	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
7	20231130	110711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	30	2	1.18	98047270	38241	47.75	2545	2595	2500	3305	1785	2545	2563.93	2.94	0	-4538	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	884	11.70	0.64	12	0.11	220.00	4035.00	5410	20230519	-52.40	2275	20231031	13.19	5410	-52.40	20230519	2275	13.19	20231031	5410	-52.40	20230519	2275	13.19	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
8	20231130	100707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	5	2	0.20	25630695	10105	12.62	2545	2555	2500	3305	1785	2545	2536.44	2.94	0	-3226	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	875	11.59	0.63	12	0.03	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
9	20231130	090708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	5	2	0.20	9734785	3856	4.81	2545	2550	2500	3305	1785	2545	2524.58	2.94	0	-468	2591	2567	2531	2507	2471	2580	2520	172	760	500	1620	5	1	34322870	875	11.59	0.63	12	0.01	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.90	N	080000	500	171 억		1008731	N	N	0	N	00	N
10	20231129	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	20	2	0.79	176565150	70066	107.03	2525	2555	2495	3280	1770	2525	2519.98	2.94	0	-1918	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	874	11.57	0.63	12	0.20	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
11	20231129	150710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	15	2	0.59	165125350	65565	100.15	2525	2555	2495	3280	1770	2525	2518.50	2.94	0	-1040	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	872	11.55	0.63	12	0.19	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
12	20231129	140706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	20	2	0.79	146958340	58387	89.19	2525	2555	2495	3280	1770	2525	2516.97	2.94	0	-428	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	874	11.57	0.63	12	0.17	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
13	20231129	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	25	2	0.99	139122950	55309	84.49	2525	2555	2495	3280	1770	2525	2515.38	2.94	0	-82	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	875	11.59	0.63	12	0.16	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
14	20231129	120708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	10	2	0.40	120254965	47886	73.15	2525	2540	2495	3280	1770	2525	2511.28	2.94	0	-4572	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	870	11.52	0.63	12	0.14	220.00	4035.00	5410	20230519	-53.14	2275	20231031	11.43	5410	-53.14	20230519	2275	11.43	20231031	5410	-53.14	20230519	2275	11.43	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
15	20231129	110709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2530	5	2	0.20	108862010	43385	66.27	2525	2540	2495	3280	1770	2525	2509.21	2.94	0	-6313	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	868	11.50	0.63	12	0.13	220.00	4035.00	5410	20230519	-53.23	2275	20231031	11.21	5410	-53.23	20230519	2275	11.21	20231031	5410	-53.23	20230519	2275	11.21	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
16	20231129	100707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	-25	5	-0.99	81701740	32595	49.79	2525	2540	2495	3280	1770	2525	2506.57	2.94	0	-3619	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	858	11.36	0.62	12	0.09	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
17	20231129	090704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	-5	5	-0.20	24400960	9690	14.80	2525	2540	2510	3280	1770	2525	2518.16	2.94	0	-3583	2588	2556	2538	2506	2488	2547	2497	172	755	500	1610	5	1	34322870	865	11.45	0.62	12	0.03	220.00	4035.00	5410	20230519	-53.42	2275	20231031	10.77	5410	-53.42	20230519	2275	10.77	20231031	5410	-53.42	20230519	2275	10.77	20231031	3.88	N	080000	500	171 억		1010575	N	N	0	N	00	N
18	20231128	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	-15	5	-0.59	161234440	63589	25.76	2550	2570	2520	3300	1780	2540	2535.75	3.01	0	-21484	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	867	11.48	0.63	12	0.19	220.00	4035.00	5410	20230519	-53.33	2275	20231031	10.99	5410	-53.33	20230519	2275	10.99	20231031	5410	-53.33	20230519	2275	10.99	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
19	20231128	150621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	0	3	0.00	148015475	58357	23.64	2550	2570	2520	3300	1780	2540	2536.38	3.01	0	-20891	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	872	11.55	0.63	12	0.17	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
20	20231128	140705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	0	3	0.00	112035750	44125	17.87	2550	2570	2520	3300	1780	2540	2539.05	3.01	0	-17322	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	872	11.55	0.63	12	0.13	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
21	20231128	130700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	0	3	0.00	102023255	40169	16.27	2550	2570	2520	3300	1780	2540	2539.85	3.01	0	-13995	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	872	11.55	0.63	12	0.12	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
22	20231128	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	-5	5	-0.20	97463615	38372	15.54	2550	2570	2520	3300	1780	2540	2539.97	3.01	0	-12620	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	870	11.52	0.63	12	0.11	220.00	4035.00	5410	20230519	-53.14	2275	20231031	11.43	5410	-53.14	20230519	2275	11.43	20231031	5410	-53.14	20230519	2275	11.43	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
23	20231128	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	0	3	0.00	85375710	33620	13.62	2550	2570	2520	3300	1780	2540	2539.43	3.01	0	-13201	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	872	11.55	0.63	12	0.10	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
24	20231128	100702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	-15	5	-0.59	77377105	30464	12.34	2550	2570	2520	3300	1780	2540	2539.95	3.01	0	-13357	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	867	11.48	0.63	12	0.09	220.00	4035.00	5410	20230519	-53.33	2275	20231031	10.99	5410	-53.33	20230519	2275	10.99	20231031	5410	-53.33	20230519	2275	10.99	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
25	20231128	090701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	10	2	0.39	5914290	2325	0.94	2550	2555	2525	3300	1780	2540	2543.78	3.01	0	-799	2773	2656	2588	2471	2403	2622	2437	172	760	500	1620	5	1	34322870	875	11.59	0.63	12	0.01	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.84	N	080000	500	171 억		1032059	N	N	0	N	00	N
26	20231127	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	-90	5	-3.42	638385355	244482	214.30	2690	2705	2520	3415	1845	2630	2611.21	3.18	0	-57943	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	872	11.55	0.63	12	0.71	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
27	20231127	150701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	-80	5	-3.04	602301185	230268	201.84	2690	2705	2520	3415	1845	2630	2615.65	3.18	0	-60582	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	875	11.59	0.63	12	0.67	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
28	20231127	140706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	-80	5	-3.04	572683870	218633	191.64	2690	2705	2520	3415	1845	2630	2619.38	3.18	0	-61980	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	875	11.59	0.63	12	0.64	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
29	20231127	130703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	-80	5	-3.04	518249945	197278	172.92	2690	2705	2520	3415	1845	2630	2627.00	3.18	0	-65955	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	875	11.59	0.63	12	0.57	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
30	20231127	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-35	5	-1.33	456342115	172986	151.63	2690	2705	2545	3415	1845	2630	2638.03	3.18	0	-62958	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	891	11.80	0.64	12	0.50	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
31	20231127	110655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-25	5	-0.95	371784660	140123	122.83	2690	2705	2595	3415	1845	2630	2653.27	3.18	0	-66511	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	894	11.84	0.65	12	0.41	220.00	4035.00	5410	20230519	-51.85	2275	20231031	14.51	5410	-51.85	20230519	2275	14.51	20231031	5410	-51.85	20230519	2275	14.51	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
32	20231127	100654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	-5	5	-0.19	351993960	132522	116.16	2690	2705	2600	3415	1845	2630	2656.12	3.18	0	-63041	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	901	11.93	0.65	12	0.39	220.00	4035.00	5410	20230519	-51.48	2275	20231031	15.38	5410	-51.48	20230519	2275	15.38	20231031	5410	-51.48	20230519	2275	15.38	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
33	20231127	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	5	2	0.19	235046215	87891	77.04	2690	2705	2635	3415	1845	2630	2674.29	3.18	0	-32672	2666	2647	2611	2592	2556	2657	2602	172	785	500	1680	5	1	34322870	904	11.98	0.65	12	0.26	220.00	4035.00	5410	20230519	-51.29	2275	20231031	15.82	5410	-51.29	20230519	2275	15.82	20231031	5410	-51.29	20230519	2275	15.82	20231031	3.75	N	080000	500	171 억		1090005	N	N	0	N	00	N
34	20231124	160649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2630	50	2	1.94	208762490	80456	96.48	2610	2630	2575	3350	1810	2580	2594.56	3.23	0	-18910	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	903	11.95	0.65	12	0.23	220.00	4035.00	5410	20230519	-51.39	2275	20231031	15.60	5410	-51.39	20230519	2275	15.60	20231031	5410	-51.39	20230519	2275	15.60	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
35	20231124	150657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	10	2	0.39	113546850	43896	52.64	2610	2610	2575	3350	1810	2580	2586.72	3.23	0	-11822	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	889	11.77	0.64	12	0.13	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
36	20231124	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	84040955	32497	38.97	2610	2610	2575	3350	1810	2580	2586.11	3.23	0	-8977	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.09	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
37	20231124	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	10	2	0.39	80845495	31260	37.48	2610	2610	2575	3350	1810	2580	2586.23	3.23	0	-8424	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	889	11.77	0.64	12	0.09	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
38	20231124	120658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	15	2	0.58	73875280	28559	34.25	2610	2610	2575	3350	1810	2580	2586.76	3.23	0	-5868	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	891	11.80	0.64	12	0.08	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
39	20231124	110654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	67430925	26067	31.26	2610	2610	2575	3350	1810	2580	2586.83	3.23	0	-4108	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.08	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
40	20231124	100654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	5	2	0.19	42889355	16563	19.86	2610	2610	2575	3350	1810	2580	2589.47	3.23	0	-4132	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	887	11.75	0.64	12	0.05	220.00	4035.00	5410	20230519	-52.22	2275	20231031	13.63	5410	-52.22	20230519	2275	13.63	20231031	5410	-52.22	20230519	2275	13.63	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
41	20231124	090654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	20	2	0.78	14837855	5701	6.84	2610	2610	2580	3350	1810	2580	2602.68	3.23	0	-1540	2626	2602	2591	2567	2556	2597	2562	172	770	500	1650	5	1	34322870	892	11.82	0.64	12	0.02	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.70	N	080000	500	171 억		1108914	N	N	0	N	00	N
42	20231123	160645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-20	5	-0.77	215532230	82987	110.35	2600	2615	2580	3380	1820	2600	2597.52	3.28	0	-15414	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	886	11.73	0.64	12	0.24	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
43	20231123	150709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-10	5	-0.38	193591835	74489	99.05	2600	2615	2580	3380	1820	2600	2598.93	3.28	0	-14313	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	889	11.77	0.64	12	0.22	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
44	20231123	140704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	138332550	53181	70.72	2600	2615	2590	3380	1820	2600	2601.16	3.28	0	-6222	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.15	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
45	20231123	130705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-5	5	-0.19	111855255	42980	57.15	2600	2615	2590	3380	1820	2600	2602.50	3.28	0	809	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	891	11.80	0.64	12	0.13	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
46	20231123	120656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	106078985	40757	54.20	2600	2615	2590	3380	1820	2600	2602.72	3.28	0	1163	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.12	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
47	20231123	110713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	88715685	34083	45.32	2600	2615	2590	3380	1820	2600	2602.93	3.28	0	-1120	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.10	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
48	20231123	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	10	2	0.38	50970505	19573	26.03	2600	2615	2590	3380	1820	2600	2604.12	3.28	0	-2365	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	896	11.86	0.65	12	0.06	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
49	20231123	090654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	7250870	2789	3.71	2600	2610	2590	3380	1820	2600	2599.81	3.28	0	-1161	2643	2621	2603	2581	2563	2612	2572	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.01	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.68	N	080000	500	171 억		1124328	N	N	0	N	00	N
50	20231122	160631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	195249230	75201	106.46	2605	2625	2585	3380	1820	2600	2596.36	3.36	0	-28097	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.22	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
51	20231122	150643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-5	5	-0.19	159402535	61372	86.88	2605	2625	2585	3380	1820	2600	2597.32	3.36	0	-28376	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	891	11.80	0.64	12	0.18	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
52	20231122	140635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-10	5	-0.38	126874740	48881	69.20	2605	2625	2585	3380	1820	2600	2595.58	3.36	0	-25837	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	889	11.77	0.64	12	0.14	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
53	20231122	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-15	5	-0.58	114990920	44299	62.71	2605	2625	2585	3380	1820	2600	2595.79	3.36	0	-25573	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	887	11.75	0.64	12	0.13	220.00	4035.00	5410	20230519	-52.22	2275	20231031	13.63	5410	-52.22	20230519	2275	13.63	20231031	5410	-52.22	20230519	2275	13.63	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
54	20231122	120702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	96980735	37349	52.87	2605	2625	2585	3380	1820	2600	2596.61	3.36	0	-23607	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.11	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
55	20231122	110730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-10	5	-0.38	80414410	30959	43.83	2605	2625	2585	3380	1820	2600	2597.45	3.36	0	-18545	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	889	11.77	0.64	12	0.09	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
56	20231122	100712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-15	5	-0.58	57568980	22137	31.34	2605	2625	2585	3380	1820	2600	2600.58	3.36	0	-13713	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	887	11.75	0.64	12	0.06	220.00	4035.00	5410	20230519	-52.22	2275	20231031	13.63	5410	-52.22	20230519	2275	13.63	20231031	5410	-52.22	20230519	2275	13.63	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
57	20231122	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	0	3	0.00	14263695	5489	7.77	2605	2605	2590	3380	1820	2600	2598.60	3.36	0	-3302	2626	2612	2596	2582	2566	2605	2575	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.02	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.65	N	080000	500	171 억		1152425	N	N	0	N	00	N
58	20231121	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-5	5	-0.19	183059525	70639	74.96	2610	2610	2580	3385	1825	2605	2591.47	3.32	0	12087	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.21	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
59	20231121	150640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-5	5	-0.19	170593205	65843	69.87	2610	2610	2580	3385	1825	2605	2590.91	3.32	0	14015	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.19	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
60	20231121	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-15	5	-0.58	152747345	58954	62.56	2610	2610	2580	3385	1825	2605	2590.96	3.32	0	13681	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	889	11.77	0.64	12	0.17	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
61	20231121	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-10	5	-0.38	135130160	52157	55.35	2610	2610	2580	3385	1825	2605	2590.83	3.32	0	14250	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	891	11.80	0.64	12	0.15	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
62	20231121	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-15	5	-0.58	130809895	50494	53.58	2610	2610	2580	3385	1825	2605	2590.60	3.32	0	14955	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	889	11.77	0.64	12	0.15	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
63	20231121	110626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-10	5	-0.38	121468235	46896	49.77	2610	2610	2580	3385	1825	2605	2590.16	3.32	0	15232	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	891	11.80	0.64	12	0.14	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
64	20231121	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-10	5	-0.38	63668295	24588	26.09	2610	2610	2580	3385	1825	2605	2589.41	3.32	0	9575	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	891	11.80	0.64	12	0.07	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
65	20231121	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-5	5	-0.19	29143340	11262	11.95	2610	2610	2580	3385	1825	2605	2587.76	3.32	0	4276	2675	2640	2585	2550	2495	2657	2567	172	780	500	1660	5	1	34322870	892	11.82	0.64	12	0.03	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.64	N	080000	500	171 억		1140338	N	N	0	N	00	N
66	20231120	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	45	2	1.76	243366525	93692	103.88	2560	2620	2530	3325	1795	2560	2597.51	3.25	0	25900	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	894	11.84	0.65	12	0.27	220.00	4035.00	5410	20230519	-51.85	2275	20231031	14.51	5410	-51.85	20230519	2275	14.51	20231031	5410	-51.85	20230519	2275	14.51	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
67	20231120	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	35	2	1.37	227687360	87664	97.19	2560	2620	2530	3325	1795	2560	2597.27	3.25	0	25336	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	891	11.80	0.64	12	0.26	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
68	20231120	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	45	2	1.76	191253605	73641	81.65	2560	2620	2530	3325	1795	2560	2597.11	3.25	0	23671	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	894	11.84	0.65	12	0.21	220.00	4035.00	5410	20230519	-51.85	2275	20231031	14.51	5410	-51.85	20230519	2275	14.51	20231031	5410	-51.85	20230519	2275	14.51	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
69	20231120	130624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	45	2	1.76	126716035	48914	54.23	2560	2615	2530	3325	1795	2560	2590.59	3.25	0	8560	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	894	11.84	0.65	12	0.14	220.00	4035.00	5410	20230519	-51.85	2275	20231031	14.51	5410	-51.85	20230519	2275	14.51	20231031	5410	-51.85	20230519	2275	14.51	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
70	20231120	120626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	40	2	1.56	108456850	41880	46.43	2560	2615	2530	3325	1795	2560	2589.71	3.25	0	5845	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	892	11.82	0.64	12	0.12	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
71	20231120	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	45	2	1.76	95555290	36907	40.92	2560	2615	2530	3325	1795	2560	2589.08	3.25	0	5423	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	894	11.84	0.65	12	0.11	220.00	4035.00	5410	20230519	-51.85	2275	20231031	14.51	5410	-51.85	20230519	2275	14.51	20231031	5410	-51.85	20230519	2275	14.51	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
72	20231120	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	50	2	1.95	65555305	25372	28.13	2560	2615	2530	3325	1795	2560	2583.77	3.25	0	7455	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	896	11.86	0.65	12	0.07	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
73	20231120	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2555	-5	5	-0.20	4510465	1768	1.96	2560	2560	2530	3325	1795	2560	2551.17	3.25	0	-858	2666	2612	2576	2522	2486	2595	2505	172	765	500	1630	5	1	34322870	877	11.61	0.63	12	0.01	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.68	N	080000	500	171 억		1114015	N	N	0	N	00	N
74	20231117	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-70	5	-2.66	231022560	89730	70.89	2630	2630	2540	3415	1845	2630	2574.65	3.37	0	-41563	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	879	11.64	0.63	12	0.26	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
75	20231117	150644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2555	-75	5	-2.85	216303885	83958	66.33	2630	2630	2540	3415	1845	2630	2576.33	3.37	0	-41364	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	877	11.61	0.63	12	0.24	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
76	20231117	140641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-55	5	-2.09	161169790	62351	49.26	2630	2630	2560	3415	1845	2630	2584.88	3.37	0	-27963	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	884	11.70	0.64	12	0.18	220.00	4035.00	5410	20230519	-52.40	2275	20231031	13.19	5410	-52.40	20230519	2275	13.19	20231031	5410	-52.40	20230519	2275	13.19	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
77	20231117	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-60	5	-2.28	144471280	55855	44.13	2630	2630	2560	3415	1845	2630	2586.54	3.37	0	-23490	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	882	11.68	0.64	12	0.16	220.00	4035.00	5410	20230519	-52.50	2275	20231031	12.97	5410	-52.50	20230519	2275	12.97	20231031	5410	-52.50	20230519	2275	12.97	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
78	20231117	120641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-55	5	-2.09	120754940	46630	36.84	2630	2630	2565	3415	1845	2630	2589.64	3.37	0	-22070	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	884	11.70	0.64	12	0.14	220.00	4035.00	5410	20230519	-52.40	2275	20231031	13.19	5410	-52.40	20230519	2275	13.19	20231031	5410	-52.40	20230519	2275	13.19	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
79	20231117	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-40	5	-1.52	107960945	41658	32.91	2630	2630	2570	3415	1845	2630	2591.60	3.37	0	-18932	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	889	11.77	0.64	12	0.12	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
80	20231117	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-30	5	-1.14	73145855	28180	22.26	2630	2630	2570	3415	1845	2630	2595.67	3.37	0	-11482	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	892	11.82	0.64	12	0.08	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
81	20231117	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	-20	5	-0.76	11116575	4258	3.36	2630	2630	2600	3415	1845	2630	2610.75	3.37	0	-1661	2693	2661	2603	2571	2513	2677	2587	172	785	500	1680	5	1	34322870	896	11.86	0.65	12	0.01	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.64	N	080000	500	171 억		1156388	N	N	0	N	00	N
82	20231116	160642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	55	2	2.13	312499745	120432	94.95	2595	2635	2545	3350	1810	2580	2594.82	3.35	0	8391	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	904	11.98	0.65	12	0.35	220.00	4035.00	5410	20230519	-51.29	2275	20231031	15.82	5410	-51.29	20230519	2275	15.82	20231031	5410	-51.29	20230519	2275	15.82	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
83	20231116	150638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	30	2	1.16	272486910	105170	82.92	2595	2625	2545	3350	1810	2580	2590.92	3.35	0	7211	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	896	11.86	0.65	12	0.31	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
84	20231116	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	30	2	1.16	214260210	82889	65.35	2595	2620	2545	3350	1810	2580	2584.91	3.35	0	2455	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	896	11.86	0.65	12	0.24	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
85	20231116	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	30	2	1.16	190415440	73764	58.16	2595	2620	2545	3350	1810	2580	2581.41	3.35	0	2489	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	896	11.86	0.65	12	0.21	220.00	4035.00	5410	20230519	-51.76	2275	20231031	14.73	5410	-51.76	20230519	2275	14.73	20231031	5410	-51.76	20230519	2275	14.73	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
86	20231116	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	20	2	0.78	119799925	46656	36.78	2595	2600	2545	3350	1810	2580	2567.73	3.35	0	1098	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	892	11.82	0.64	12	0.14	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
87	20231116	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-20	5	-0.78	70896980	27717	21.85	2595	2600	2545	3350	1810	2580	2557.89	3.35	0	-6240	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	879	11.64	0.63	12	0.08	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
88	20231116	100637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	14267210	5555	4.38	2595	2600	2550	3350	1810	2580	2568.35	3.35	0	-834	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.02	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
89	20231116	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	0	0	0.00	0	0	0	3350	1810	2580	0.00	3.35	0	0	2636	2607	2561	2532	2486	2622	2547	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.00	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.67	N	080000	500	171 억		1148667	N	N	0	N	00	N
90	20231115	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	85	2	3.41	322558205	126315	138.05	2525	2590	2515	3240	1750	2495	2553.60	3.20	0	51097	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	886	11.73	0.64	12	0.37	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
91	20231115	150646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	80	2	3.21	313398545	122760	134.17	2525	2590	2515	3240	1750	2495	2552.94	3.20	0	49279	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	884	11.70	0.64	12	0.36	220.00	4035.00	5410	20230519	-52.40	2275	20231031	13.19	5410	-52.40	20230519	2275	13.19	20231031	5410	-52.40	20230519	2275	13.19	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
92	20231115	140644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	85	2	3.41	275301225	107992	118.03	2525	2580	2515	3240	1750	2495	2549.27	3.20	0	47803	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	886	11.73	0.64	12	0.31	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
93	20231115	130646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2555	60	2	2.40	184630355	72613	79.36	2525	2565	2515	3240	1750	2495	2542.66	3.20	0	32504	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	877	11.61	0.63	12	0.21	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
94	20231115	120649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	50	2	2.00	122737780	48328	52.82	2525	2565	2515	3240	1750	2495	2539.68	3.20	0	16541	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	874	11.57	0.63	12	0.14	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
95	20231115	110654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	45	2	1.80	112572085	44334	48.45	2525	2565	2515	3240	1750	2495	2539.18	3.20	0	13865	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	872	11.55	0.63	12	0.13	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
96	20231115	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	55	2	2.20	104412375	41127	44.95	2525	2565	2515	3240	1750	2495	2538.78	3.20	0	12976	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	875	11.59	0.63	12	0.12	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
97	20231115	090642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	20	2	0.80	22886520	9077	9.92	2525	2540	2515	3240	1750	2495	2521.37	3.20	0	3145	2558	2526	2468	2436	2378	2542	2452	172	745	500	1590	5	1	34322870	863	11.43	0.62	12	0.03	220.00	4035.00	5410	20230519	-53.51	2275	20231031	10.55	5410	-53.51	20230519	2275	10.55	20231031	5410	-53.51	20230519	2275	10.55	20231031	3.69	N	080000	500	171 억		1097107	N	N	0	N	00	N
98	20231114	160635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	95	2	3.96	226846415	91402	63.89	2410	2500	2410	3120	1680	2400	2481.85	3.04	0	52667	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	856	11.34	0.62	12	0.27	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
99	20231114	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	90	2	3.75	212250290	85556	59.80	2410	2500	2410	3120	1680	2400	2480.83	3.04	0	50556	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	855	11.32	0.62	12	0.25	220.00	4035.00	5410	20230519	-53.97	2275	20231031	9.45	5410	-53.97	20230519	2275	9.45	20231031	5410	-53.97	20230519	2275	9.45	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
100	20231114	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	95	2	3.96	201740880	81338	56.85	2410	2500	2410	3120	1680	2400	2480.28	3.04	0	48786	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	856	11.34	0.62	12	0.24	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
101	20231114	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	100	2	4.17	186167140	75104	52.49	2410	2500	2410	3120	1680	2400	2478.79	3.04	0	46448	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	858	11.36	0.62	12	0.22	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
102	20231114	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	100	2	4.17	167015645	67436	47.13	2410	2500	2410	3120	1680	2400	2476.65	3.04	0	42589	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	858	11.36	0.62	12	0.20	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
103	20231114	110645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	95	2	3.96	143314305	57900	40.47	2410	2500	2410	3120	1680	2400	2475.20	3.04	0	34524	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	856	11.34	0.62	12	0.17	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
104	20231114	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2485	85	2	3.54	110922060	44911	31.39	2410	2495	2410	3120	1680	2400	2469.82	3.04	0	30748	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	853	11.30	0.62	12	0.13	220.00	4035.00	5410	20230519	-54.07	2275	20231031	9.23	5410	-54.07	20230519	2275	9.23	20231031	5410	-54.07	20230519	2275	9.23	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
105	20231114	090631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2465	65	2	2.71	21315010	8729	6.10	2410	2465	2410	3120	1680	2400	2441.86	3.04	0	6770	2586	2492	2446	2352	2306	2470	2330	172	720	500	1530	5	1	34322870	846	11.20	0.61	12	0.03	220.00	4035.00	5410	20230519	-54.44	2275	20231031	8.35	5410	-54.44	20230519	2275	8.35	20231031	5410	-54.44	20230519	2275	8.35	20231031	3.72	N	080000	500	171 억		1044646	N	N	0	N	00	N
106	20231113	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-85	5	-3.42	350483555	143017	96.04	2495	2540	2400	3230	1740	2485	2451.00	3.11	0	-17009	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	824	10.91	0.59	12	0.42	220.00	4035.00	5410	20230519	-55.64	2275	20231031	5.49	5410	-55.64	20230519	2275	5.49	20231031	5410	-55.64	20230519	2275	5.49	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
107	20231113	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-70	5	-2.82	320617460	130591	87.70	2495	2540	2400	3230	1740	2485	2455.13	3.11	0	-17563	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	829	10.98	0.60	12	0.38	220.00	4035.00	5410	20230519	-55.36	2275	20231031	6.15	5410	-55.36	20230519	2275	6.15	20231031	5410	-55.36	20230519	2275	6.15	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
108	20231113	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-60	5	-2.41	288663895	117389	78.83	2495	2540	2400	3230	1740	2485	2459.04	3.11	0	-17730	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	832	11.02	0.60	12	0.34	220.00	4035.00	5410	20230519	-55.18	2275	20231031	6.59	5410	-55.18	20230519	2275	6.59	20231031	5410	-55.18	20230519	2275	6.59	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
109	20231113	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-80	5	-3.22	263298240	106885	71.78	2495	2540	2400	3230	1740	2485	2463.38	3.11	0	-16038	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	825	10.93	0.60	12	0.31	220.00	4035.00	5410	20230519	-55.55	2275	20231031	5.71	5410	-55.55	20230519	2275	5.71	20231031	5410	-55.55	20230519	2275	5.71	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
110	20231113	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-55	5	-2.21	198429290	80069	53.77	2495	2540	2430	3230	1740	2485	2478.23	3.11	0	-13191	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	834	11.05	0.60	12	0.23	220.00	4035.00	5410	20230519	-55.08	2275	20231031	6.81	5410	-55.08	20230519	2275	6.81	20231031	5410	-55.08	20230519	2275	6.81	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
111	20231113	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-25	5	-1.01	148606960	59668	40.07	2495	2540	2455	3230	1740	2485	2490.56	3.11	0	-7719	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	844	11.18	0.61	12	0.17	220.00	4035.00	5410	20230519	-54.53	2275	20231031	8.13	5410	-54.53	20230519	2275	8.13	20231031	5410	-54.53	20230519	2275	8.13	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
112	20231113	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	5	2	0.20	91475435	36524	24.53	2495	2540	2475	3230	1740	2485	2504.53	3.11	0	-5143	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	855	11.32	0.62	12	0.11	220.00	4035.00	5410	20230519	-53.97	2275	20231031	9.45	5410	-53.97	20230519	2275	9.45	20231031	5410	-53.97	20230519	2275	9.45	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
113	20231113	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	55	2	2.21	14398040	5711	3.84	2495	2540	2495	3230	1740	2485	2521.11	3.11	0	4309	2595	2540	2505	2450	2415	2522	2432	172	745	500	1590	5	1	34322870	872	11.55	0.63	12	0.02	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.71	N	080000	500	171 억		1065831	N	N	0	N	00	N
114	20231110	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-65	5	-2.55	372686510	148583	146.04	2515	2560	2470	3315	1785	2550	2508.27	3.15	0	-13879	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	853	11.30	0.62	12	0.43	220.00	4035.00	5410	20230519	-54.07	2275	20231031	9.23	5410	-54.07	20230519	2275	9.23	20231031	5410	-54.07	20230519	2275	9.23	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
115	20231110	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-55	5	-2.16	350734560	139761	137.37	2515	2560	2470	3315	1785	2550	2509.53	3.15	0	-14220	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	856	11.34	0.62	12	0.41	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
116	20231110	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-55	5	-2.16	338111000	134704	132.40	2515	2560	2470	3315	1785	2550	2510.03	3.15	0	-13473	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	856	11.34	0.62	12	0.39	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
117	20231110	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-80	5	-3.14	308602075	122839	120.73	2515	2560	2470	3315	1785	2550	2512.25	3.15	0	-18595	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	848	11.23	0.61	12	0.36	220.00	4035.00	5410	20230519	-54.34	2275	20231031	8.57	5410	-54.34	20230519	2275	8.57	20231031	5410	-54.34	20230519	2275	8.57	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
118	20231110	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-50	5	-1.96	212789020	84301	82.86	2515	2560	2490	3315	1785	2550	2524.16	3.15	0	-25317	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	858	11.36	0.62	12	0.25	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
119	20231110	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-5	5	-0.20	158305315	62663	61.59	2515	2560	2500	3315	1785	2550	2526.30	3.15	0	-25930	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	874	11.57	0.63	12	0.18	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
120	20231110	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-35	5	-1.37	136637300	54102	53.17	2515	2560	2500	3315	1785	2550	2525.55	3.15	0	-23722	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	863	11.43	0.62	12	0.16	220.00	4035.00	5410	20230519	-53.51	2275	20231031	10.55	5410	-53.51	20230519	2275	10.55	20231031	5410	-53.51	20230519	2275	10.55	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
121	20231110	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	5	2	0.20	17930750	7046	6.93	2515	2560	2515	3315	1785	2550	2544.81	3.15	0	64	2623	2586	2543	2506	2463	2565	2485	172	765	500	1630	5	1	34322870	877	11.61	0.63	12	0.02	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.72	N	080000	500	171 억		1079826	N	N	0	N	00	N
122	20231109	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	5	2	0.20	257439345	101444	61.39	2565	2580	2500	3305	1785	2545	2537.74	3.10	0	17068	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	875	11.59	0.63	12	0.30	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
123	20231109	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-10	5	-0.39	245332885	96685	58.51	2565	2580	2500	3305	1785	2545	2537.45	3.10	0	16704	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	870	11.52	0.63	12	0.28	220.00	4035.00	5410	20230519	-53.14	2275	20231031	11.43	5410	-53.14	20230519	2275	11.43	20231031	5410	-53.14	20230519	2275	11.43	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
124	20231109	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	5	2	0.20	199242920	78552	47.54	2565	2580	2500	3305	1785	2545	2536.45	3.10	0	13521	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	875	11.59	0.63	12	0.23	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
125	20231109	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-5	5	-0.20	169142295	66728	40.38	2565	2580	2500	3305	1785	2545	2534.80	3.10	0	17265	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	872	11.55	0.63	12	0.19	220.00	4035.00	5410	20230519	-53.05	2275	20231031	11.65	5410	-53.05	20230519	2275	11.65	20231031	5410	-53.05	20230519	2275	11.65	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
126	20231109	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	0	3	0.00	164685585	64978	39.32	2565	2580	2500	3305	1785	2545	2534.48	3.10	0	17925	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	874	11.57	0.63	12	0.19	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
127	20231109	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	0	3	0.00	151367370	59749	36.16	2565	2580	2500	3305	1785	2545	2533.39	3.10	0	17008	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	874	11.57	0.63	12	0.17	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
128	20231109	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-35	5	-1.38	117657800	46449	28.11	2565	2580	2500	3305	1785	2545	2533.05	3.10	0	11185	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	862	11.41	0.62	12	0.14	220.00	4035.00	5410	20230519	-53.60	2275	20231031	10.33	5410	-53.60	20230519	2275	10.33	20231031	5410	-53.60	20230519	2275	10.33	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
129	20231109	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	0	3	0.00	20299220	7934	4.80	2565	2580	2540	3305	1785	2545	2558.51	3.10	0	3225	2638	2591	2568	2521	2498	2580	2510	172	760	500	1620	5	1	34322870	874	11.57	0.63	12	0.02	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.75	N	080000	500	171 억		1063311	N	N	0	N	00	N
130	20231108	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-35	5	-1.36	414577675	160648	86.13	2600	2615	2545	3350	1810	2580	2580.70	3.11	0	-1727	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	874	11.57	0.63	12	0.47	220.00	4035.00	5410	20230519	-52.96	2275	20231031	11.87	5410	-52.96	20230519	2275	11.87	20231031	5410	-52.96	20230519	2275	11.87	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
131	20231108	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-20	5	-0.78	375980655	145506	78.01	2600	2615	2555	3350	1810	2580	2583.95	3.11	0	1350	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	879	11.64	0.63	12	0.42	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
132	20231108	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	0	3	0.00	319974420	123673	66.31	2600	2615	2560	3350	1810	2580	2587.26	3.11	0	8750	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.36	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
133	20231108	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	0	3	0.00	297783880	115079	61.70	2600	2615	2560	3350	1810	2580	2587.65	3.11	0	9683	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	886	11.73	0.64	12	0.34	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
134	20231108	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	216766720	83754	44.90	2600	2615	2560	3350	1810	2580	2588.14	3.11	0	22964	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	891	11.80	0.64	12	0.24	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
135	20231108	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	186931545	72263	38.74	2600	2615	2560	3350	1810	2580	2586.82	3.11	0	25211	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	891	11.80	0.64	12	0.21	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
136	20231108	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	10	2	0.39	149426450	57751	30.96	2600	2615	2560	3350	1810	2580	2587.43	3.11	0	21551	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	889	11.77	0.64	12	0.17	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
137	20231108	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	20	2	0.78	41401405	15923	8.54	2600	2615	2590	3350	1810	2580	2600.10	3.11	0	6451	2643	2611	2573	2541	2503	2627	2557	172	770	500	1650	5	1	34322870	892	11.82	0.64	12	0.05	220.00	4035.00	5410	20230519	-51.94	2275	20231031	14.29	5410	-51.94	20230519	2275	14.29	20231031	5410	-51.94	20230519	2275	14.29	20231031	3.80	N	080000	500	171 억		1066924	N	N	0	N	00	N
138	20231107	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-10	5	-0.39	479228250	186516	57.07	2560	2605	2535	3365	1815	2590	2569.24	3.11	0	3763	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	886	11.73	0.64	12	0.54	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
139	20231107	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-40	5	-1.54	432728990	168456	51.54	2560	2605	2535	3365	1815	2590	2568.80	3.11	0	593	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	875	11.59	0.63	12	0.49	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
140	20231107	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-30	5	-1.16	402187740	156508	47.89	2560	2605	2535	3365	1815	2590	2569.76	3.11	0	-2025	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	879	11.64	0.63	12	0.46	220.00	4035.00	5410	20230519	-52.68	2275	20231031	12.53	5410	-52.68	20230519	2275	12.53	20231031	5410	-52.68	20230519	2275	12.53	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
141	20231107	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-40	5	-1.54	373066100	145103	44.40	2560	2605	2535	3365	1815	2590	2571.04	3.11	0	-6277	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	875	11.59	0.63	12	0.42	220.00	4035.00	5410	20230519	-52.87	2275	20231031	12.09	5410	-52.87	20230519	2275	12.09	20231031	5410	-52.87	20230519	2275	12.09	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
142	20231107	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-35	5	-1.35	334154780	129806	39.72	2560	2605	2545	3365	1815	2590	2574.26	3.11	0	-4108	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	877	11.61	0.63	12	0.38	220.00	4035.00	5410	20230519	-52.77	2275	20231031	12.31	5410	-52.77	20230519	2275	12.31	20231031	5410	-52.77	20230519	2275	12.31	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
143	20231107	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	5	2	0.19	224793765	87161	26.67	2560	2605	2545	3365	1815	2590	2579.06	3.11	0	15676	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	891	11.80	0.64	12	0.25	220.00	4035.00	5410	20230519	-52.03	2275	20231031	14.07	5410	-52.03	20230519	2275	14.07	20231031	5410	-52.03	20230519	2275	14.07	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
144	20231107	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-10	5	-0.39	169999180	65913	20.17	2560	2605	2545	3365	1815	2590	2579.14	3.11	0	18753	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	886	11.73	0.64	12	0.19	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
145	20231107	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-25	5	-0.97	25274880	9893	3.03	2560	2580	2545	3365	1815	2590	2554.82	3.11	0	315	2666	2627	2566	2527	2466	2647	2547	172	775	500	1650	5	1	34322870	880	11.66	0.64	12	0.03	220.00	4035.00	5410	20230519	-52.59	2275	20231031	12.75	5410	-52.59	20230519	2275	12.75	20231031	5410	-52.59	20230519	2275	12.75	20231031	3.81	N	080000	500	171 억		1067784	N	N	0	N	00	N
146	20231106	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	90	2	3.60	837282590	326301	117.26	2530	2605	2505	3250	1750	2500	2565.95	2.81	0	102932	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	889	11.77	0.64	12	0.95	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
147	20231106	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	90	2	3.60	821976995	320392	115.14	2530	2605	2505	3250	1750	2500	2565.54	2.81	0	100106	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	889	11.77	0.64	12	0.93	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
148	20231106	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	85	2	3.40	758981570	296013	106.38	2530	2605	2505	3250	1750	2500	2564.01	2.81	0	95482	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	887	11.75	0.64	12	0.86	220.00	4035.00	5410	20230519	-52.22	2275	20231031	13.63	5410	-52.22	20230519	2275	13.63	20231031	5410	-52.22	20230519	2275	13.63	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
149	20231106	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	90	2	3.60	682023630	266319	95.71	2530	2600	2505	3250	1750	2500	2560.93	2.81	0	89166	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	889	11.77	0.64	12	0.78	220.00	4035.00	5410	20230519	-52.13	2275	20231031	13.85	5410	-52.13	20230519	2275	13.85	20231031	5410	-52.13	20230519	2275	13.85	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
150	20231106	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	80	2	3.20	539821485	211205	75.90	2530	2600	2505	3250	1750	2500	2555.91	2.81	0	68145	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	886	11.73	0.64	12	0.62	220.00	4035.00	5410	20230519	-52.31	2275	20231031	13.41	5410	-52.31	20230519	2275	13.41	20231031	5410	-52.31	20230519	2275	13.41	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
151	20231106	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	70	2	2.80	464899650	182054	65.42	2530	2600	2505	3250	1750	2500	2553.64	2.81	0	49632	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	882	11.68	0.64	12	0.53	220.00	4035.00	5410	20230519	-52.50	2275	20231031	12.97	5410	-52.50	20230519	2275	12.97	20231031	5410	-52.50	20230519	2275	12.97	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
152	20231106	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	70	2	2.80	319141265	125087	44.95	2530	2600	2505	3250	1750	2500	2551.35	2.81	0	28722	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	882	11.68	0.64	12	0.36	220.00	4035.00	5410	20230519	-52.50	2275	20231031	12.97	5410	-52.50	20230519	2275	12.97	20231031	5410	-52.50	20230519	2275	12.97	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
153	20231106	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	20	2	0.80	68860015	27359	9.83	2530	2550	2505	3250	1750	2500	2516.91	2.81	0	3651	2573	2536	2498	2461	2423	2517	2442	172	750	500	1600	5	1	34322870	865	11.45	0.62	12	0.08	220.00	4035.00	5410	20230519	-53.42	2275	20231031	10.77	5410	-53.42	20230519	2275	10.77	20231031	5410	-53.42	20230519	2275	10.77	20231031	4.03	N	080000	500	171 억		963831	N	N	0	N	00	N
154	20231103	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	0	3	0.00	690357330	276308	32.04	2515	2535	2460	3250	1750	2500	2498.50	2.68	0	43336	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	858	11.36	0.62	12	0.81	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
155	20231103	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	5	2	0.20	629963690	252188	29.24	2515	2535	2460	3250	1750	2500	2497.99	2.68	0	34756	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	860	11.39	0.62	12	0.73	220.00	4035.00	5410	20230519	-53.70	2275	20231031	10.11	5410	-53.70	20230519	2275	10.11	20231031	5410	-53.70	20230519	2275	10.11	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
156	20231103	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	20	2	0.80	559719455	224152	25.99	2515	2535	2460	3250	1750	2500	2497.05	2.68	0	22634	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	865	11.45	0.62	12	0.65	220.00	4035.00	5410	20230519	-53.42	2275	20231031	10.77	5410	-53.42	20230519	2275	10.77	20231031	5410	-53.42	20230519	2275	10.77	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
157	20231103	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-5	5	-0.20	522943075	209511	24.29	2515	2535	2460	3250	1750	2500	2496.01	2.68	0	15647	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	856	11.34	0.62	12	0.61	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
158	20231103	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-10	5	-0.40	492141075	197198	22.86	2515	2535	2460	3250	1750	2500	2495.66	2.68	0	10834	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	855	11.32	0.62	12	0.57	220.00	4035.00	5410	20230519	-53.97	2275	20231031	9.45	5410	-53.97	20230519	2275	9.45	20231031	5410	-53.97	20230519	2275	9.45	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
159	20231103	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-5	5	-0.20	438774855	175832	20.39	2515	2535	2460	3250	1750	2500	2495.41	2.68	0	4764	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	856	11.34	0.62	12	0.51	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
160	20231103	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	5	2	0.20	325898555	130670	15.15	2515	2535	2460	3250	1750	2500	2494.04	2.68	0	-2266	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	860	11.39	0.62	12	0.38	220.00	4035.00	5410	20230519	-53.70	2275	20231031	10.11	5410	-53.70	20230519	2275	10.11	20231031	5410	-53.70	20230519	2275	10.11	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
161	20231103	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-30	5	-1.20	123149080	49504	5.74	2515	2515	2470	3250	1750	2500	2487.55	2.68	0	-1226	2696	2597	2506	2407	2316	2647	2457	172	750	500	1600	5	1	34322870	848	11.23	0.61	12	0.14	220.00	4035.00	5410	20230519	-54.34	2275	20231031	8.57	5410	-54.34	20230519	2275	8.57	20231031	5410	-54.34	20230519	2275	8.57	20231031	3.63	N	080000	500	171 억		919785	N	N	0	N	00	N
162	20231102	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	130	2	5.49	2145192775	850731	21.20	2440	2605	2415	3080	1660	2370	2521.68	2.29	0	129593	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	858	11.36	0.62	12	2.48	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
163	20231102	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	125	2	5.27	2036122245	807006	20.11	2440	2605	2415	3080	1660	2370	2523.15	2.29	0	123370	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	856	11.34	0.62	12	2.35	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
164	20231102	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	120	2	5.06	1931353655	765033	19.07	2440	2605	2415	3080	1660	2370	2524.64	2.29	0	125163	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	855	11.32	0.62	12	2.23	220.00	4035.00	5410	20230519	-53.97	2275	20231031	9.45	5410	-53.97	20230519	2275	9.45	20231031	5410	-53.97	20230519	2275	9.45	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
165	20231102	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	120	2	5.06	1870447550	740574	18.46	2440	2605	2415	3080	1660	2370	2525.78	2.29	0	127172	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	855	11.32	0.62	12	2.16	220.00	4035.00	5410	20230519	-53.97	2275	20231031	9.45	5410	-53.97	20230519	2275	9.45	20231031	5410	-53.97	20230519	2275	9.45	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
166	20231102	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	125	2	5.27	1815450525	718521	17.91	2440	2605	2415	3080	1660	2370	2526.76	2.29	0	123365	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	856	11.34	0.62	12	2.09	220.00	4035.00	5410	20230519	-53.88	2275	20231031	9.67	5410	-53.88	20230519	2275	9.67	20231031	5410	-53.88	20230519	2275	9.67	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
167	20231102	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	130	2	5.49	1737742920	687448	17.13	2440	2605	2415	3080	1660	2370	2527.93	2.29	0	118767	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	858	11.36	0.62	12	2.00	220.00	4035.00	5410	20230519	-53.79	2275	20231031	9.89	5410	-53.79	20230519	2275	9.89	20231031	5410	-53.79	20230519	2275	9.89	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
168	20231102	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	155	2	6.54	1618472760	639880	15.95	2440	2605	2415	3080	1660	2370	2529.46	2.29	0	117930	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	867	11.48	0.63	12	1.86	220.00	4035.00	5410	20230519	-53.33	2275	20231031	10.99	5410	-53.33	20230519	2275	10.99	20231031	5410	-53.33	20230519	2275	10.99	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
169	20231102	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	95	2	4.01	220881160	90377	2.25	2440	2480	2415	3080	1660	2370	2444.41	2.29	0	23059	3003	2686	2528	2211	2053	2607	2132	172	710	500	1510	5	1	34322870	846	11.20	0.61	12	0.26	220.00	4035.00	5410	20230519	-54.44	2275	20231031	8.35	5410	-54.44	20230519	2275	8.35	20231031	5410	-54.44	20230519	2275	8.35	20231031	3.50	N	080000	500	171 억		787258	N	N	0	N	00	N
170	20231101	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	10471966710	3982211	1839.32	2600	2845	2370	3090	1670	2380	2630.40	4.27	0	-674126	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	813	10.77	0.59	12	11.60	220.00	4035.00	5410	20230519	-56.19	2275	20231031	4.18	5410	-56.19	20230519	2275	4.18	20231031	5410	-56.19	20230519	2275	4.18	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
171	20231101	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	50	2	2.10	10156153495	3850104	1778.31	2600	2845	2410	3090	1670	2380	2637.89	4.27	0	-679675	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	834	11.05	0.60	12	11.22	220.00	4035.00	5410	20230519	-55.08	2275	20231031	6.81	5410	-55.08	20230519	2275	6.81	20231031	5410	-55.08	20230519	2275	6.81	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
172	20231101	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	60	2	2.52	10000368020	3785788	1748.60	2600	2845	2410	3090	1670	2380	2641.56	4.27	0	-676684	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	837	11.09	0.60	12	11.03	220.00	4035.00	5410	20230519	-54.90	2275	20231031	7.25	5410	-54.90	20230519	2275	7.25	20231031	5410	-54.90	20230519	2275	7.25	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
173	20231101	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	65	2	2.73	9725542030	3672556	1696.30	2600	2845	2435	3090	1670	2380	2648.17	4.27	0	-666305	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	839	11.11	0.61	12	10.70	220.00	4035.00	5410	20230519	-54.81	2275	20231031	7.47	5410	-54.81	20230519	2275	7.47	20231031	5410	-54.81	20230519	2275	7.47	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
174	20231101	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	85	2	3.57	9537417570	3595906	1660.90	2600	2845	2445	3090	1670	2380	2652.30	4.27	0	-657522	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	846	11.20	0.61	12	10.48	220.00	4035.00	5410	20230519	-54.44	2275	20231031	8.35	5410	-54.44	20230519	2275	8.35	20231031	5410	-54.44	20230519	2275	8.35	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
175	20231101	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	100	2	4.20	8986426440	3372805	1557.85	2600	2845	2470	3090	1670	2380	2664.38	4.27	0	-586878	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	851	11.27	0.61	12	9.83	220.00	4035.00	5410	20230519	-54.16	2275	20231031	9.01	5410	-54.16	20230519	2275	9.01	20231031	5410	-54.16	20230519	2275	9.01	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
176	20231101	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	125	2	5.25	8158453375	3040350	1404.29	2600	2845	2485	3090	1670	2380	2683.39	4.27	0	-492535	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	860	11.39	0.62	12	8.86	220.00	4035.00	5410	20230519	-53.70	2275	20231031	10.11	5410	-53.70	20230519	2275	10.11	20231031	5410	-53.70	20230519	2275	10.11	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N
177	20231101	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	330	2	13.87	3978816260	1438367	664.36	2600	2845	2590	3090	1670	2380	2766.20	4.27	0	-152505	2563	2471	2373	2281	2183	2422	2232	172	710	500	1520	5	1	34322870	930	12.32	0.67	12	4.19	220.00	4035.00	5410	20230519	-49.91	2275	20231031	19.12	5410	-49.91	20230519	2275	19.12	20231031	5410	-49.91	20230519	2275	19.12	20231031	3.59	N	080000	500	171 억		1464829	N	N	0	N	00	N