KissMeData/084180/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	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	21	2	3.58	198101004	330094	98.38	587	612	582	763	411	587	600.14	1.04	0	-115467	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	676	-5.68	0.99	12	0.30	-107.00	614.00	1960	20230104	-68.98	546	20231113	11.36	1960	-68.98	20230104	546	11.36	20231113	1960	-68.98	20230104	546	11.36	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
3	20231130	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	19	2	3.24	192481067	320813	95.62	587	612	582	763	411	587	599.98	1.04	0	-115235	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	674	-5.66	0.99	12	0.29	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
4	20231130	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	19	2	3.24	159098863	265191	79.04	587	612	582	763	411	587	599.94	1.04	0	-83329	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	674	-5.66	0.99	12	0.24	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
5	20231130	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	19	2	3.24	133381510	222610	66.35	587	612	582	763	411	587	599.17	1.04	0	-69833	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	674	-5.66	0.99	12	0.20	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
6	20231130	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	23	2	3.92	112472005	188147	56.08	587	612	582	763	411	587	597.79	1.04	0	-61885	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	678	-5.70	0.99	12	0.17	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
7	20231130	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	10	2	1.70	61377639	103691	30.90	587	598	582	763	411	587	591.93	1.04	0	-63033	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	664	-5.58	0.97	12	0.09	-107.00	614.00	1960	20230104	-69.54	546	20231113	9.34	1960	-69.54	20230104	546	9.34	20231113	1960	-69.54	20230104	546	9.34	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
8	20231130	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	4	2	0.68	14136330	24018	7.16	587	598	582	763	411	587	588.57	1.04	0	-8949	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	657	-5.52	0.96	12	0.02	-107.00	614.00	1960	20230104	-69.85	546	20231113	8.24	1960	-69.85	20230104	546	8.24	20231113	1960	-69.85	20230104	546	8.24	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
9	20231130	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	0	3	0.00	1846752	3146	0.94	587	588	587	763	411	587	587.02	1.04	0	-1900	601	594	585	578	569	595	579	556	176	500	390	1	1	111151500	652	-5.49	0.96	12	0.00	-107.00	614.00	1960	20230104	-70.05	546	20231113	7.51	1960	-70.05	20230104	546	7.51	20231113	1960	-70.05	20230104	546	7.51	20231113	0.00	N	084180	500	555 억		1158633	N	N	0	N	00	N
10	20231129	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	1	2	0.17	195386834	335518	93.35	587	592	576	761	411	586	582.34	1.05	0	-208961	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	652	-5.49	0.96	12	0.30	-107.00	614.00	1960	20230104	-70.05	546	20231113	7.51	1960	-70.05	20230104	546	7.51	20231113	1960	-70.05	20230104	546	7.51	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
11	20231129	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-1	5	-0.17	171863000	295221	82.14	587	592	576	761	411	586	582.15	1.05	0	-191700	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	650	-5.47	0.95	12	0.27	-107.00	614.00	1960	20230104	-70.15	546	20231113	7.14	1960	-70.15	20230104	546	7.14	20231113	1960	-70.15	20230104	546	7.14	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
12	20231129	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	2	2	0.34	130740143	224804	62.55	587	592	576	761	411	586	581.57	1.05	0	-150857	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	654	-5.50	0.96	12	0.20	-107.00	614.00	1960	20230104	-70.00	546	20231113	7.69	1960	-70.00	20230104	546	7.69	20231113	1960	-70.00	20230104	546	7.69	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
13	20231129	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-1	5	-0.17	101040011	174024	48.42	587	592	576	761	411	586	580.61	1.05	0	-113032	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	650	-5.47	0.95	12	0.16	-107.00	614.00	1960	20230104	-70.15	546	20231113	7.14	1960	-70.15	20230104	546	7.14	20231113	1960	-70.15	20230104	546	7.14	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
14	20231129	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	3	2	0.51	51704716	88860	24.72	587	590	576	761	411	586	581.87	1.05	0	-44424	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	655	-5.50	0.96	12	0.08	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
15	20231129	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-4	5	-0.68	35907392	61938	17.23	587	587	576	761	411	586	579.73	1.05	0	-42908	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	647	-5.44	0.95	12	0.06	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
16	20231129	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-3	5	-0.51	29745078	51360	14.29	587	587	576	761	411	586	579.15	1.05	0	-39785	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	648	-5.45	0.95	12	0.05	-107.00	614.00	1960	20230104	-70.26	546	20231113	6.78	1960	-70.26	20230104	546	6.78	20231113	1960	-70.26	20230104	546	6.78	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
17	20231129	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-6	5	-1.02	5290004	9030	2.51	587	587	580	761	411	586	585.83	1.05	0	-8694	619	602	589	572	559	596	566	556	175	500	390	1	1	111151500	645	-5.42	0.94	12	0.01	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1168797	N	N	0	N	00	N
18	20231128	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-19	5	-3.14	210854819	359081	90.25	603	606	576	786	424	605	587.21	1.14	0	-99402	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	651	-5.48	0.95	12	0.32	-107.00	614.00	1960	20230104	-70.10	546	20231113	7.33	1960	-70.10	20230104	546	7.33	20231113	1960	-70.10	20230104	546	7.33	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
19	20231128	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-25	5	-4.13	201227446	342624	86.12	603	606	576	786	424	605	587.31	1.14	0	-93204	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	645	-5.42	0.94	12	0.31	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
20	20231128	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-27	5	-4.46	185579990	315578	79.32	603	606	576	786	424	605	588.06	1.14	0	-77004	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	642	-5.40	0.94	12	0.28	-107.00	614.00	1960	20230104	-70.51	546	20231113	5.86	1960	-70.51	20230104	546	5.86	20231113	1960	-70.51	20230104	546	5.86	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
21	20231128	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-21	5	-3.47	143119183	242297	60.90	603	606	581	786	424	605	590.68	1.14	0	-48204	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	649	-5.46	0.95	12	0.22	-107.00	614.00	1960	20230104	-70.20	546	20231113	6.96	1960	-70.20	20230104	546	6.96	20231113	1960	-70.20	20230104	546	6.96	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
22	20231128	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-23	5	-3.80	134352774	227260	57.12	603	606	581	786	424	605	591.19	1.14	0	-41450	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	647	-5.44	0.95	12	0.20	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
23	20231128	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-14	5	-2.31	87921790	147973	37.19	603	606	587	786	424	605	594.17	1.14	0	-35063	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	657	-5.52	0.96	12	0.13	-107.00	614.00	1960	20230104	-69.85	546	20231113	8.24	1960	-69.85	20230104	546	8.24	20231113	1960	-69.85	20230104	546	8.24	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
24	20231128	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-7	5	-1.16	17216520	28659	7.20	603	606	596	786	424	605	600.74	1.14	0	-11465	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	665	-5.59	0.97	12	0.03	-107.00	614.00	1960	20230104	-69.49	546	20231113	9.52	1960	-69.49	20230104	546	9.52	20231113	1960	-69.49	20230104	546	9.52	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
25	20231128	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-7	5	-1.16	4950459	8231	2.07	603	603	596	786	424	605	601.44	1.14	0	-3957	629	617	605	593	581	611	587	556	181	500	410	1	1	111151500	665	-5.59	0.97	12	0.01	-107.00	614.00	1960	20230104	-69.49	546	20231113	9.52	1960	-69.49	20230104	546	9.52	20231113	1960	-69.49	20230104	546	9.52	20231113	0.01	N	084180	500	555 억		1261710	N	N	0	N	00	N
26	20231127	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-12	5	-1.94	239583534	397853	27.01	614	617	593	802	432	617	602.19	1.12	0	13469	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	672	-5.65	0.99	12	0.36	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
27	20231127	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-9	5	-1.46	234898386	390123	26.49	614	617	593	802	432	617	602.11	1.12	0	16624	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	676	-5.68	0.99	12	0.35	-107.00	614.00	1960	20230104	-68.98	546	20231113	11.36	1960	-68.98	20230104	546	11.36	20231113	1960	-68.98	20230104	546	11.36	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
28	20231127	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-17	5	-2.76	204790474	339777	23.07	614	617	593	802	432	617	602.72	1.12	0	11680	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	667	-5.61	0.98	12	0.31	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
29	20231127	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-15	5	-2.43	194502934	322589	21.90	614	617	593	802	432	617	602.94	1.12	0	9248	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	669	-5.63	0.98	12	0.29	-107.00	614.00	1960	20230104	-69.29	546	20231113	10.26	1960	-69.29	20230104	546	10.26	20231113	1960	-69.29	20230104	546	10.26	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
30	20231127	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-11	5	-1.78	154395139	255585	17.35	614	617	593	802	432	617	604.09	1.12	0	13608	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	674	-5.66	0.99	12	0.23	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
31	20231127	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-10	5	-1.62	112060487	185065	12.57	614	617	593	802	432	617	605.52	1.12	0	10592	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	675	-5.67	0.99	12	0.17	-107.00	614.00	1960	20230104	-69.03	546	20231113	11.17	1960	-69.03	20230104	546	11.17	20231113	1960	-69.03	20230104	546	11.17	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
32	20231127	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-8	5	-1.30	61371324	101208	6.87	614	617	593	802	432	617	606.39	1.12	0	3611	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	677	-5.69	0.99	12	0.09	-107.00	614.00	1960	20230104	-68.93	546	20231113	11.54	1960	-68.93	20230104	546	11.54	20231113	1960	-68.93	20230104	546	11.54	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
33	20231127	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-3	5	-0.49	7894700	12862	0.87	614	617	612	802	432	617	613.80	1.12	0	-1525	679	647	612	580	545	664	597	556	185	500	410	1	1	111151500	682	-5.74	1.00	12	0.01	-107.00	614.00	1960	20230104	-68.67	546	20231113	12.45	1960	-68.67	20230104	546	12.45	20231113	1960	-68.67	20230104	546	12.45	20231113	0.01	N	084180	500	555 억		1247359	N	N	0	N	00	N
34	20231124	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	40	2	6.93	906545619	1466519	765.07	577	644	577	750	404	577	618.16	1.06	0	105095	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	686	-5.77	1.00	12	1.32	-107.00	614.00	1960	20230104	-68.52	546	20231113	13.00	1960	-68.52	20230104	546	13.00	20231113	1960	-68.52	20230104	546	13.00	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
35	20231124	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	37	2	6.41	861769423	1393958	727.22	577	644	577	750	404	577	618.22	1.06	0	103776	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	682	-5.74	1.00	12	1.25	-107.00	614.00	1960	20230104	-68.67	546	20231113	12.45	1960	-68.67	20230104	546	12.45	20231113	1960	-68.67	20230104	546	12.45	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
36	20231124	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	29	2	5.03	822387634	1329270	693.47	577	644	577	750	404	577	618.68	1.06	0	94716	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	674	-5.66	0.99	12	1.20	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
37	20231124	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	37	2	6.41	757444254	1221986	637.50	577	644	577	750	404	577	619.85	1.06	0	75451	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	682	-5.74	1.00	12	1.10	-107.00	614.00	1960	20230104	-68.67	546	20231113	12.45	1960	-68.67	20230104	546	12.45	20231113	1960	-68.67	20230104	546	12.45	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
38	20231124	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	46	2	7.97	302862363	498548	260.09	577	624	577	750	404	577	607.49	1.06	0	99498	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	692	-5.82	1.01	12	0.45	-107.00	614.00	1960	20230104	-68.21	546	20231113	14.10	1960	-68.21	20230104	546	14.10	20231113	1960	-68.21	20230104	546	14.10	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
39	20231124	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	24	2	4.16	151556280	253679	132.34	577	612	577	750	404	577	597.43	1.06	0	80064	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	668	-5.62	0.98	12	0.23	-107.00	614.00	1960	20230104	-69.34	546	20231113	10.07	1960	-69.34	20230104	546	10.07	20231113	1960	-69.34	20230104	546	10.07	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
40	20231124	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	23	2	3.99	103540532	174079	90.82	577	605	577	750	404	577	594.79	1.06	0	68963	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	667	-5.61	0.98	12	0.16	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
41	20231124	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	12	2	2.08	1147305	1981	1.03	577	594	577	750	404	577	579.15	1.06	0	-766	608	592	577	561	546	600	569	556	173	500	390	1	1	111151500	655	-5.50	0.96	12	0.00	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.00	N	084180	500	555 억		1183647	N	N	0	N	00	N
42	20231123	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	-2	5	-0.35	110943094	191684	197.79	576	593	562	752	406	579	578.78	1.03	0	-36654	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	641	-5.39	0.94	12	0.17	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
43	20231123	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	0	3	0.00	107302116	185383	191.29	576	593	562	752	406	579	578.81	1.03	0	-39094	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	644	-5.41	0.94	12	0.17	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
44	20231123	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	4	2	0.69	57990567	100230	103.42	576	593	562	752	406	579	578.57	1.03	0	-10234	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	648	-5.45	0.95	12	0.09	-107.00	614.00	1960	20230104	-70.26	546	20231113	6.78	1960	-70.26	20230104	546	6.78	20231113	1960	-70.26	20230104	546	6.78	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
45	20231123	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	0	3	0.00	53221478	92018	94.95	576	593	562	752	406	579	578.38	1.03	0	-11120	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	644	-5.41	0.94	12	0.08	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
46	20231123	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	2	2	0.35	39628186	68558	70.74	576	593	562	752	406	579	578.02	1.03	0	-15743	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	646	-5.43	0.95	12	0.06	-107.00	614.00	1960	20230104	-70.36	546	20231113	6.41	1960	-70.36	20230104	546	6.41	20231113	1960	-70.36	20230104	546	6.41	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
47	20231123	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	8	2	1.38	22361431	38464	39.69	576	593	576	752	406	579	581.36	1.03	0	-16644	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	652	-5.49	0.96	12	0.03	-107.00	614.00	1960	20230104	-70.05	546	20231113	7.51	1960	-70.05	20230104	546	7.51	20231113	1960	-70.05	20230104	546	7.51	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
48	20231123	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	1	2	0.17	15955491	27503	28.38	576	593	576	752	406	579	580.14	1.03	0	-14465	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.02	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
49	20231123	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	1	2	0.17	1455184	2501	2.58	576	593	576	752	406	579	581.84	1.03	0	-333	593	586	576	569	559	581	564	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.00	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1149601	N	N	0	N	00	N
50	20231122	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	2	2	0.35	55865447	96783	28.97	581	583	566	750	404	577	577.22	1.03	0	-3308	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	644	-5.41	0.94	12	0.09	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
51	20231122	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	576	-1	5	-0.17	53548202	92770	27.77	581	583	566	750	404	577	577.21	1.03	0	-3141	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	640	-5.38	0.94	12	0.08	-107.00	614.00	1960	20230104	-70.61	546	20231113	5.49	1960	-70.61	20230104	546	5.49	20231113	1960	-70.61	20230104	546	5.49	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
52	20231122	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	3	2	0.52	51317720	88910	26.61	581	583	566	750	404	577	577.19	1.03	0	-3870	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.08	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
53	20231122	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	2	2	0.35	41751456	72337	21.65	581	583	566	750	404	577	577.18	1.03	0	-9104	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	644	-5.41	0.94	12	0.07	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
54	20231122	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	2	2	0.35	37998100	65829	19.70	581	583	566	750	404	577	577.22	1.03	0	-6721	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	644	-5.41	0.94	12	0.06	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
55	20231122	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	576	-1	5	-0.17	33748631	58469	17.50	581	583	566	750	404	577	577.21	1.03	0	-7478	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	640	-5.38	0.94	12	0.05	-107.00	614.00	1960	20230104	-70.61	546	20231113	5.49	1960	-70.61	20230104	546	5.49	20231113	1960	-70.61	20230104	546	5.49	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
56	20231122	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	3	2	0.52	16944512	29408	8.80	581	583	566	750	404	577	576.19	1.03	0	398	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.03	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
57	20231122	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	0	3	0.00	1151571	1985	0.59	581	581	577	750	404	577	580.14	1.03	0	-1202	612	594	577	559	542	586	551	556	173	500	390	1	1	111151500	641	-5.39	0.94	12	0.00	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.00	N	084180	500	555 억		1141948	N	N	0	N	00	N
58	20231121	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	-5	5	-0.86	190782394	333943	108.08	586	595	560	756	408	582	571.30	0.94	0	98445	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	641	-5.39	0.94	12	0.30	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
59	20231121	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-3	5	-0.52	167396750	293191	94.89	586	595	560	756	408	582	570.95	0.94	0	68326	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.26	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
60	20231121	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-3	5	-0.52	154414973	270778	87.64	586	595	560	756	408	582	570.26	0.94	0	56007	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.24	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
61	20231121	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-9	5	-1.55	140202516	246044	79.63	586	595	560	756	408	582	569.83	0.94	0	39890	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	637	-5.36	0.93	12	0.22	-107.00	614.00	1960	20230104	-70.77	546	20231113	4.95	1960	-70.77	20230104	546	4.95	20231113	1960	-70.77	20230104	546	4.95	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
62	20231121	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-9	5	-1.55	114274379	200739	64.97	586	595	560	756	408	582	569.27	0.94	0	37800	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	637	-5.36	0.93	12	0.18	-107.00	614.00	1960	20230104	-70.77	546	20231113	4.95	1960	-70.77	20230104	546	4.95	20231113	1960	-70.77	20230104	546	4.95	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
63	20231121	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	-10	5	-1.72	94468077	166021	53.73	586	595	560	756	408	582	569.01	0.94	0	36783	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	636	-5.35	0.93	12	0.15	-107.00	614.00	1960	20230104	-70.82	546	20231113	4.76	1960	-70.82	20230104	546	4.76	20231113	1960	-70.82	20230104	546	4.76	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
64	20231121	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-11	5	-1.89	69303601	122132	39.53	586	595	560	756	408	582	567.45	0.94	0	19851	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	635	-5.34	0.93	12	0.11	-107.00	614.00	1960	20230104	-70.87	546	20231113	4.58	1960	-70.87	20230104	546	4.58	20231113	1960	-70.87	20230104	546	4.58	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
65	20231121	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	-5	5	-0.86	2714584	4669	1.51	586	595	576	756	408	582	581.41	0.94	0	-475	612	596	576	560	540	587	551	556	174	500	390	1	1	111151500	641	-5.39	0.94	12	0.00	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.00	N	084180	500	555 억		1043471	N	N	0	N	00	N
66	20231120	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	0	3	0.00	177089933	308726	109.42	592	592	556	756	408	582	573.62	0.96	0	-27027	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	647	-5.44	0.95	12	0.28	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
67	20231120	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-2	5	-0.34	156410237	273162	96.82	592	592	556	756	408	582	572.59	0.96	0	-20842	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	645	-5.42	0.94	12	0.25	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
68	20231120	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-4	5	-0.69	116940142	205051	72.68	592	592	556	756	408	582	570.30	0.96	0	35454	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	642	-5.40	0.94	12	0.18	-107.00	614.00	1960	20230104	-70.51	546	20231113	5.86	1960	-70.51	20230104	546	5.86	20231113	1960	-70.51	20230104	546	5.86	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
69	20231120	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-1	5	-0.17	111415124	195497	69.29	592	592	556	756	408	582	569.91	0.96	0	40049	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	646	-5.43	0.95	12	0.18	-107.00	614.00	1960	20230104	-70.36	546	20231113	6.41	1960	-70.36	20230104	546	6.41	20231113	1960	-70.36	20230104	546	6.41	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
70	20231120	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-7	5	-1.20	90102739	158355	56.13	592	592	556	756	408	582	568.99	0.96	0	37122	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	639	-5.37	0.94	12	0.14	-107.00	614.00	1960	20230104	-70.66	546	20231113	5.31	1960	-70.66	20230104	546	5.31	20231113	1960	-70.66	20230104	546	5.31	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
71	20231120	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-2	5	-0.34	85047340	149594	53.02	592	592	556	756	408	582	568.52	0.96	0	41987	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	645	-5.42	0.94	12	0.13	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
72	20231120	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-3	5	-0.52	74298966	131009	46.43	592	592	556	756	408	582	567.13	0.96	0	44053	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	644	-5.41	0.94	12	0.12	-107.00	614.00	1960	20230104	-70.46	546	20231113	6.04	1960	-70.46	20230104	546	6.04	20231113	1960	-70.46	20230104	546	6.04	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
73	20231120	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	10	2	1.72	529830	909	0.32	592	592	579	756	408	582	582.87	0.96	0	-842	633	607	592	566	551	600	559	556	174	500	390	1	1	111151500	658	-5.53	0.96	12	0.00	-107.00	614.00	1960	20230104	-69.80	546	20231113	8.42	1960	-69.80	20230104	546	8.42	20231113	1960	-69.80	20230104	546	8.42	20231113	0.00	N	084180	500	555 억		1071775	N	N	0	N	00	N
74	20231117	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-21	5	-3.48	164985064	281939	84.98	618	618	577	783	423	603	585.18	1.04	0	-83486	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	647	-5.44	0.95	12	0.25	-107.00	614.00	1960	20230104	-70.31	546	20231113	6.59	1960	-70.31	20230104	546	6.59	20231113	1960	-70.31	20230104	546	6.59	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
75	20231117	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-22	5	-3.65	160514357	274235	82.66	618	618	577	783	423	603	585.32	1.04	0	-83270	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	646	-5.43	0.95	12	0.25	-107.00	614.00	1960	20230104	-70.36	546	20231113	6.41	1960	-70.36	20230104	546	6.41	20231113	1960	-70.36	20230104	546	6.41	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
76	20231117	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-23	5	-3.81	144385136	246450	74.29	618	618	577	783	423	603	585.86	1.04	0	-79751	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	645	-5.42	0.94	12	0.22	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
77	20231117	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-18	5	-2.99	97342588	165203	49.80	618	618	579	783	423	603	589.23	1.04	0	-70906	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	650	-5.47	0.95	12	0.15	-107.00	614.00	1960	20230104	-70.15	546	20231113	7.14	1960	-70.15	20230104	546	7.14	20231113	1960	-70.15	20230104	546	7.14	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
78	20231117	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-14	5	-2.32	65532038	110525	33.31	618	618	584	783	423	603	592.92	1.04	0	-49220	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	655	-5.50	0.96	12	0.10	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
79	20231117	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-15	5	-2.49	59805224	100766	30.37	618	618	585	783	423	603	593.51	1.04	0	-48119	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	654	-5.50	0.96	12	0.09	-107.00	614.00	1960	20230104	-70.00	546	20231113	7.69	1960	-70.00	20230104	546	7.69	20231113	1960	-70.00	20230104	546	7.69	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
80	20231117	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-6	5	-1.00	40623569	68214	20.56	618	618	585	783	423	603	595.53	1.04	0	-42964	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	664	-5.58	0.97	12	0.06	-107.00	614.00	1960	20230104	-69.54	546	20231113	9.34	1960	-69.54	20230104	546	9.34	20231113	1960	-69.54	20230104	546	9.34	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
81	20231117	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	2	2	0.33	5994892	9864	2.97	618	618	600	783	423	603	607.75	1.04	0	-7969	648	625	609	586	570	617	578	556	180	500	410	1	1	111151500	672	-5.65	0.99	12	0.01	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.00	N	084180	500	555 억		1156354	N	N	0	N	00	N
82	20231116	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-9	5	-1.48	180485029	293779	70.17	610	632	599	791	427	609	614.36	1.08	0	-48378	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	667	-5.61	0.98	12	0.26	-107.00	614.00	1960	20230104	-69.39	546	20231113	9.89	1960	-69.39	20230104	546	9.89	20231113	1960	-69.39	20230104	546	9.89	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
83	20231116	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	1	2	0.16	156721969	254777	60.85	610	632	599	791	427	609	615.13	1.08	0	-48603	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	678	-5.70	0.99	12	0.23	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
84	20231116	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	3	2	0.49	119508880	193155	46.13	610	632	603	791	427	609	618.72	1.08	0	-49970	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	680	-5.72	1.00	12	0.17	-107.00	614.00	1960	20230104	-68.78	546	20231113	12.09	1960	-68.78	20230104	546	12.09	20231113	1960	-68.78	20230104	546	12.09	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
85	20231116	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	9	2	1.48	100998421	162820	38.89	610	632	603	791	427	609	620.31	1.08	0	-47579	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	687	-5.78	1.01	12	0.15	-107.00	614.00	1960	20230104	-68.47	546	20231113	13.19	1960	-68.47	20230104	546	13.19	20231113	1960	-68.47	20230104	546	13.19	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
86	20231116	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	1	2	0.16	26563874	43575	10.41	610	620	603	791	427	609	609.61	1.08	0	-9811	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	678	-5.70	0.99	12	0.04	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
87	20231116	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	1	2	0.16	25038791	41070	9.81	610	620	603	791	427	609	609.66	1.08	0	-8471	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	678	-5.70	0.99	12	0.04	-107.00	614.00	1960	20230104	-68.88	546	20231113	11.72	1960	-68.88	20230104	546	11.72	20231113	1960	-68.88	20230104	546	11.72	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
88	20231116	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	13583799	22243	5.31	610	613	609	791	427	609	610.70	1.08	0	904	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	677	-5.69	0.99	12	0.02	-107.00	614.00	1960	20230104	-68.93	546	20231113	11.54	1960	-68.93	20230104	546	11.54	20231113	1960	-68.93	20230104	546	11.54	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
89	20231116	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	791	427	609	0.00	1.08	0	0	653	631	609	587	565	642	598	556	182	500	410	1	1	111151500	677	-5.69	0.99	12	0.00	-107.00	614.00	1960	20230104	-68.93	546	20231113	11.54	1960	-68.93	20230104	546	11.54	20231113	1960	-68.93	20230104	546	11.54	20231113	0.00	N	084180	500	555 억		1199298	N	N	0	N	00	N
90	20231115	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	24	2	4.10	255399550	418361	140.90	595	631	587	760	410	585	610.48	1.02	0	45354	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	677	-5.69	0.99	12	0.38	-107.00	614.00	1960	20230104	-68.93	546	20231113	11.54	1960	-68.93	20230104	546	11.54	20231113	1960	-68.93	20230104	546	11.54	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
91	20231115	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	22	2	3.76	251230267	411495	138.59	595	631	587	760	410	585	610.53	1.02	0	46279	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	675	-5.67	0.99	12	0.37	-107.00	614.00	1960	20230104	-69.03	546	20231113	11.17	1960	-69.03	20230104	546	11.17	20231113	1960	-69.03	20230104	546	11.17	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
92	20231115	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	21	2	3.59	244034095	399613	134.59	595	631	587	760	410	585	610.68	1.02	0	44824	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	674	-5.66	0.99	12	0.36	-107.00	614.00	1960	20230104	-69.08	546	20231113	10.99	1960	-69.08	20230104	546	10.99	20231113	1960	-69.08	20230104	546	10.99	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
93	20231115	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	36	2	6.15	206114878	337659	113.72	595	631	587	760	410	585	610.42	1.02	0	39398	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	690	-5.80	1.01	12	0.30	-107.00	614.00	1960	20230104	-68.32	546	20231113	13.74	1960	-68.32	20230104	546	13.74	20231113	1960	-68.32	20230104	546	13.74	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
94	20231115	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	37	2	6.32	194309104	318614	107.31	595	631	587	760	410	585	609.86	1.02	0	41844	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	691	-5.81	1.01	12	0.29	-107.00	614.00	1960	20230104	-68.27	546	20231113	13.92	1960	-68.27	20230104	546	13.92	20231113	1960	-68.27	20230104	546	13.92	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
95	20231115	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	31	2	5.30	140308743	231747	78.05	595	617	587	760	410	585	605.44	1.02	0	20527	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	685	-5.76	1.00	12	0.21	-107.00	614.00	1960	20230104	-68.57	546	20231113	12.82	1960	-68.57	20230104	546	12.82	20231113	1960	-68.57	20230104	546	12.82	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
96	20231115	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	20	2	3.42	59557244	99274	33.43	595	605	587	760	410	585	599.93	1.02	0	4731	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	672	-5.65	0.99	12	0.09	-107.00	614.00	1960	20230104	-69.13	546	20231113	10.81	1960	-69.13	20230104	546	10.81	20231113	1960	-69.13	20230104	546	10.81	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
97	20231115	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	5	2	0.85	922300	1566	0.53	595	595	587	760	410	585	588.95	1.02	0	-511	609	596	579	566	549	603	573	556	175	500	390	1	1	111151500	656	-5.51	0.96	12	0.00	-107.00	614.00	1960	20230104	-69.90	546	20231113	8.06	1960	-69.90	20230104	546	8.06	20231113	1960	-69.90	20230104	546	8.06	20231113	0.07	N	084180	500	555 억		1131610	N	N	0	N	00	N
98	20231114	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	8	2	1.39	173170709	296920	58.57	575	592	562	750	404	577	583.22	0.91	0	116729	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	650	-5.47	0.95	12	0.27	-107.00	614.00	1960	20230104	-70.15	546	20231113	7.14	1960	-70.15	20230104	546	7.14	20231113	1960	-70.15	20230104	546	7.14	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
99	20231114	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	1	2	0.17	166812210	285964	56.40	575	592	562	750	404	577	583.33	0.91	0	114855	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	642	-5.40	0.94	12	0.26	-107.00	614.00	1960	20230104	-70.51	546	20231113	5.86	1960	-70.51	20230104	546	5.86	20231113	1960	-70.51	20230104	546	5.86	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
100	20231114	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	12	2	2.08	121568489	208475	41.12	575	592	562	750	404	577	583.13	0.91	0	95435	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	655	-5.50	0.96	12	0.19	-107.00	614.00	1960	20230104	-69.95	546	20231113	7.88	1960	-69.95	20230104	546	7.88	20231113	1960	-69.95	20230104	546	7.88	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
101	20231114	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	14	2	2.43	102182205	175436	34.60	575	592	562	750	404	577	582.45	0.91	0	87166	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	657	-5.52	0.96	12	0.16	-107.00	614.00	1960	20230104	-69.85	546	20231113	8.24	1960	-69.85	20230104	546	8.24	20231113	1960	-69.85	20230104	546	8.24	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
102	20231114	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	9	2	1.56	71043063	122323	24.13	575	592	562	750	404	577	580.78	0.91	0	55628	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	651	-5.48	0.95	12	0.11	-107.00	614.00	1960	20230104	-70.10	546	20231113	7.33	1960	-70.10	20230104	546	7.33	20231113	1960	-70.10	20230104	546	7.33	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
103	20231114	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	3	2	0.52	35189554	60924	12.02	575	583	562	750	404	577	577.60	0.91	0	33313	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.05	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
104	20231114	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	3	2	0.52	16679149	28870	5.69	575	583	562	750	404	577	577.73	0.91	0	11343	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	645	-5.42	0.94	12	0.03	-107.00	614.00	1960	20230104	-70.41	546	20231113	6.23	1960	-70.41	20230104	546	6.23	20231113	1960	-70.41	20230104	546	6.23	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
105	20231114	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	1	2	0.17	6937202	12060	2.38	575	578	562	750	404	577	575.22	0.91	0	4065	621	598	572	549	523	586	537	556	173	500	390	1	1	111151500	642	-5.40	0.94	12	0.01	-107.00	614.00	1960	20230104	-70.51	546	20231113	5.86	1960	-70.51	20230104	546	5.86	20231113	1960	-70.51	20230104	546	5.86	20231113	0.07	N	084180	500	555 억		1010074	N	N	0	N	00	N
106	20231113	160636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	577	-13	5	-2.20	287020693	506989	123.49	583	595	546	767	413	590	566.12	0.88	0	40465	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	641	-5.39	0.94	12	0.46	-107.00	614.00	1960	20230104	-70.56	546	20231113	5.68	1960	-70.56	20230104	546	5.68	20231113	1960	-70.56	20230104	546	5.68	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
107	20231113	150635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	570	-20	5	-3.39	281244239	496965	121.05	583	595	546	767	413	590	565.92	0.88	0	43203	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	634	-5.33	0.93	12	0.45	-107.00	614.00	1960	20230104	-70.92	546	20231113	4.40	1960	-70.92	20230104	546	4.40	20231113	1960	-70.92	20230104	546	4.40	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
108	20231113	140633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	564	-26	5	-4.41	226095672	398820	97.14	583	595	546	767	413	590	566.91	0.88	0	49176	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	627	-5.27	0.92	12	0.36	-107.00	614.00	1960	20230104	-71.22	546	20231113	3.30	1960	-71.22	20230104	546	3.30	20231113	1960	-71.22	20230104	546	3.30	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
109	20231113	130632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	568	-22	5	-3.73	214241086	377786	92.02	583	595	546	767	413	590	567.10	0.88	0	51604	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	631	-5.31	0.93	12	0.34	-107.00	614.00	1960	20230104	-71.02	546	20231113	4.03	1960	-71.02	20230104	546	4.03	20231113	1960	-71.02	20230104	546	4.03	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
110	20231113	120633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	577	-13	5	-2.20	139540995	243754	59.37	583	595	560	767	413	590	572.47	0.88	0	15749	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	641	-5.39	0.94	12	0.22	-107.00	614.00	1960	20230104	-70.56	560	20231113	3.04	1960	-70.56	20230104	560	3.04	20231113	1960	-70.56	20230104	560	3.04	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
111	20231113	110631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	585	-5	5	-0.85	58392478	100594	24.50	583	595	570	767	413	590	580.48	0.88	0	-16337	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	650	-5.47	0.95	12	0.09	-107.00	614.00	1960	20230104	-70.15	570	20231113	2.63	1960	-70.15	20230104	570	2.63	20231113	1960	-70.15	20230104	570	2.63	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
112	20231113	100629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	581	-9	5	-1.53	39503947	68133	16.60	583	595	570	767	413	590	579.81	0.88	0	-4497	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	646	-5.43	0.95	12	0.06	-107.00	614.00	1960	20230104	-70.36	570	20231113	1.93	1960	-70.36	20230104	570	1.93	20231113	1960	-70.36	20230104	570	1.93	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
113	20231113	090635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	593	3	2	0.51	1163141	1987	0.48	583	595	583	767	413	590	585.38	0.88	0	53	621	605	595	579	569	600	574	556	177	500	400	1	1	111151500	659	-5.54	0.97	12	0.00	-107.00	614.00	1960	20230104	-69.74	583	20231113	1.72	1960	-69.74	20230104	583	1.72	20231113	1960	-69.74	20230104	583	1.72	20231113	0.07	N	084180	500	555 억		977207	N	N	0	N	00	N
114	20231110	160650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	590	-21	5	-3.44	243550927	410524	114.55	611	611	585	794	428	611	593.27	0.94	0	-67571	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	656	-5.51	0.96	12	0.37	-107.00	614.00	1960	20230104	-69.90	585	20231110	0.85	1960	-69.90	20230104	585	0.85	20231110	1960	-69.90	20230104	585	0.85	20231110	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
115	20231110	150644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	585	-26	5	-4.26	241747574	407468	113.70	611	611	585	794	428	611	593.29	0.94	0	-65984	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	650	-5.47	0.95	12	0.37	-107.00	614.00	1960	20230104	-70.15	585	20231110	0.00	1960	-70.15	20230104	585	0.00	20231110	1960	-70.15	20230104	585	0.00	20231110	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
116	20231110	140637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	589	-22	5	-3.60	199886409	336328	93.85	611	611	588	794	428	611	594.32	0.94	0	-45171	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	655	-5.50	0.96	12	0.30	-107.00	614.00	1960	20230104	-69.95	588	20231110	0.17	1960	-69.95	20230104	588	0.17	20231110	1960	-69.95	20230104	588	0.17	20231110	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
117	20231110	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-16	5	-2.62	109775192	183912	51.32	611	611	594	794	428	611	596.89	0.94	0	-29646	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	661	-5.56	0.97	12	0.17	-107.00	614.00	1960	20230104	-69.64	592	20231018	0.51	1960	-69.64	20230104	592	0.51	20231018	1960	-69.64	20230104	592	0.51	20231018	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
118	20231110	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-15	5	-2.45	101944182	170762	47.65	611	611	594	794	428	611	597.00	0.94	0	-23885	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	662	-5.57	0.97	12	0.15	-107.00	614.00	1960	20230104	-69.59	592	20231018	0.68	1960	-69.59	20230104	592	0.68	20231018	1960	-69.59	20230104	592	0.68	20231018	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
119	20231110	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-11	5	-1.80	89434264	149760	41.79	611	611	594	794	428	611	597.18	0.94	0	-21099	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	667	-5.61	0.98	12	0.13	-107.00	614.00	1960	20230104	-69.39	592	20231018	1.35	1960	-69.39	20230104	592	1.35	20231018	1960	-69.39	20230104	592	1.35	20231018	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
120	20231110	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-9	5	-1.47	63985702	107054	29.87	611	611	594	794	428	611	597.70	0.94	0	-21027	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	669	-5.63	0.98	12	0.10	-107.00	614.00	1960	20230104	-69.29	592	20231018	1.69	1960	-69.29	20230104	592	1.69	20231018	1960	-69.29	20230104	592	1.69	20231018	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
121	20231110	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-9	5	-1.47	2875962	4790	1.34	611	611	598	794	428	611	600.41	0.94	0	-1516	630	620	610	600	590	615	595	556	183	500	410	1	1	111151500	669	-5.63	0.98	12	0.00	-107.00	614.00	1960	20230104	-69.29	592	20231018	1.69	1960	-69.29	20230104	592	1.69	20231018	1960	-69.29	20230104	592	1.69	20231018	0.08	N	084180	500	555 억		1044805	N	N	0	N	00	N
122	20231109	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-4	5	-0.65	217051907	357209	97.75	615	620	600	799	431	615	607.63	0.94	0	2804	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	679	-5.71	1.00	12	0.32	-107.00	614.00	1960	20230104	-68.83	592	20231018	3.21	1960	-68.83	20230104	592	3.21	20231018	1960	-68.83	20230104	592	3.21	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
123	20231109	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-3	5	-0.49	151542452	248324	67.95	615	620	601	799	431	615	610.26	0.94	0	-985	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	680	-5.72	1.00	12	0.22	-107.00	614.00	1960	20230104	-68.78	592	20231018	3.38	1960	-68.78	20230104	592	3.38	20231018	1960	-68.78	20230104	592	3.38	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
124	20231109	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-2	5	-0.33	104741042	171457	46.92	615	620	601	799	431	615	610.89	0.94	0	-10174	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	681	-5.73	1.00	12	0.15	-107.00	614.00	1960	20230104	-68.72	592	20231018	3.55	1960	-68.72	20230104	592	3.55	20231018	1960	-68.72	20230104	592	3.55	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
125	20231109	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	1	2	0.16	65277867	106842	29.24	615	620	601	799	431	615	610.98	0.94	0	-12425	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	685	-5.76	1.00	12	0.10	-107.00	614.00	1960	20230104	-68.57	592	20231018	4.05	1960	-68.57	20230104	592	4.05	20231018	1960	-68.57	20230104	592	4.05	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
126	20231109	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-4	5	-0.65	34900245	57473	15.73	615	618	601	799	431	615	607.25	0.94	0	-6387	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	679	-5.71	1.00	12	0.05	-107.00	614.00	1960	20230104	-68.83	592	20231018	3.21	1960	-68.83	20230104	592	3.21	20231018	1960	-68.83	20230104	592	3.21	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
127	20231109	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-7	5	-1.14	23326824	38496	10.53	615	618	601	799	431	615	605.95	0.94	0	-3260	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	676	-5.68	0.99	12	0.03	-107.00	614.00	1960	20230104	-68.98	592	20231018	2.70	1960	-68.98	20230104	592	2.70	20231018	1960	-68.98	20230104	592	2.70	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
128	20231109	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-6	5	-0.98	13610455	22460	6.15	615	618	601	799	431	615	605.99	0.94	0	-1663	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	677	-5.69	0.99	12	0.02	-107.00	614.00	1960	20230104	-68.93	592	20231018	2.87	1960	-68.93	20230104	592	2.87	20231018	1960	-68.93	20230104	592	2.87	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
129	20231109	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-4	5	-0.65	275386	451	0.12	615	618	610	799	431	615	610.61	0.94	0	-442	657	635	623	601	589	630	596	556	184	500	410	1	1	111151500	679	-5.71	1.00	12	0.00	-107.00	614.00	1960	20230104	-68.83	592	20231018	3.21	1960	-68.83	20230104	592	3.21	20231018	1960	-68.83	20230104	592	3.21	20231018	0.08	N	084180	500	555 억		1039607	N	N	0	N	00	N
130	20231108	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-10	5	-1.60	226250590	365392	154.59	632	645	611	812	438	625	619.21	0.96	0	-25499	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	684	-5.75	1.00	12	0.33	-107.00	614.00	1960	20230104	-68.62	592	20231018	3.89	1960	-68.62	20230104	592	3.89	20231018	1960	-68.62	20230104	592	3.89	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
131	20231108	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-9	5	-1.44	216091537	348802	147.57	632	645	611	812	438	625	619.52	0.96	0	-26881	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	685	-5.76	1.00	12	0.31	-107.00	614.00	1960	20230104	-68.57	592	20231018	4.05	1960	-68.57	20230104	592	4.05	20231018	1960	-68.57	20230104	592	4.05	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
132	20231108	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-8	5	-1.28	156739697	252392	106.78	632	645	612	812	438	625	621.02	0.96	0	-12107	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	686	-5.77	1.00	12	0.23	-107.00	614.00	1960	20230104	-68.52	592	20231018	4.22	1960	-68.52	20230104	592	4.22	20231018	1960	-68.52	20230104	592	4.22	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
133	20231108	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-6	5	-0.96	143866255	231482	97.93	632	645	612	812	438	625	621.50	0.96	0	-13256	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	688	-5.79	1.01	12	0.21	-107.00	614.00	1960	20230104	-68.42	592	20231018	4.56	1960	-68.42	20230104	592	4.56	20231018	1960	-68.42	20230104	592	4.56	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
134	20231108	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	96487643	154644	65.42	632	645	612	812	438	625	623.93	0.96	0	-10754	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	695	-5.84	1.02	12	0.14	-107.00	614.00	1960	20230104	-68.11	592	20231018	5.57	1960	-68.11	20230104	592	5.57	20231018	1960	-68.11	20230104	592	5.57	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
135	20231108	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	87156531	139693	59.10	632	645	612	812	438	625	623.91	0.96	0	-11221	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	694	-5.83	1.02	12	0.13	-107.00	614.00	1960	20230104	-68.16	592	20231018	5.41	1960	-68.16	20230104	592	5.41	20231018	1960	-68.16	20230104	592	5.41	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
136	20231108	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-9	5	-1.44	34173525	55433	23.45	632	632	612	812	438	625	616.48	0.96	0	-206	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	685	-5.76	1.00	12	0.05	-107.00	614.00	1960	20230104	-68.57	592	20231018	4.05	1960	-68.57	20230104	592	4.05	20231018	1960	-68.57	20230104	592	4.05	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
137	20231108	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	5	2	0.80	861409	1381	0.58	632	632	621	812	438	625	623.76	0.96	0	-564	635	629	624	618	613	627	616	556	187	500	420	1	1	111151500	700	-5.89	1.03	12	0.00	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.08	N	084180	500	555 억		1065289	N	N	0	N	00	N
138	20231107	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-4	5	-0.64	146825721	235769	52.47	626	630	619	817	441	629	622.72	1.00	0	-82716	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	695	-5.84	1.02	12	0.21	-107.00	614.00	1960	20230104	-68.11	592	20231018	5.57	1960	-68.11	20230104	592	5.57	20231018	1960	-68.11	20230104	592	5.57	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
139	20231107	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-6	5	-0.95	137927962	221514	49.29	626	630	619	817	441	629	622.66	1.00	0	-75482	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	692	-5.82	1.01	12	0.20	-107.00	614.00	1960	20230104	-68.21	592	20231018	5.24	1960	-68.21	20230104	592	5.24	20231018	1960	-68.21	20230104	592	5.24	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
140	20231107	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	125755118	201933	44.94	626	630	619	817	441	629	622.76	1.00	0	-65730	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	696	-5.85	1.02	12	0.18	-107.00	614.00	1960	20230104	-68.06	592	20231018	5.74	1960	-68.06	20230104	592	5.74	20231018	1960	-68.06	20230104	592	5.74	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
141	20231107	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-4	5	-0.64	108641739	174411	38.81	626	630	619	817	441	629	622.91	1.00	0	-41511	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	695	-5.84	1.02	12	0.16	-107.00	614.00	1960	20230104	-68.11	592	20231018	5.57	1960	-68.11	20230104	592	5.57	20231018	1960	-68.11	20230104	592	5.57	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
142	20231107	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-5	5	-0.79	83801331	134365	29.90	626	630	620	817	441	629	623.68	1.00	0	-34777	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	694	-5.83	1.02	12	0.12	-107.00	614.00	1960	20230104	-68.16	592	20231018	5.41	1960	-68.16	20230104	592	5.41	20231018	1960	-68.16	20230104	592	5.41	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
143	20231107	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-3	5	-0.48	68654871	110008	24.48	626	630	620	817	441	629	624.09	1.00	0	-31454	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	696	-5.85	1.02	12	0.10	-107.00	614.00	1960	20230104	-68.06	592	20231018	5.74	1960	-68.06	20230104	592	5.74	20231018	1960	-68.06	20230104	592	5.74	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
144	20231107	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-8	5	-1.27	58251823	93357	20.77	626	630	620	817	441	629	623.97	1.00	0	-32422	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	690	-5.80	1.01	12	0.08	-107.00	614.00	1960	20230104	-68.32	592	20231018	4.90	1960	-68.32	20230104	592	4.90	20231018	1960	-68.32	20230104	592	4.90	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
145	20231107	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-1	5	-0.16	24271668	38660	8.60	626	629	623	817	441	629	627.82	1.00	0	-33412	660	644	633	617	606	639	612	556	188	500	420	1	1	111151500	698	-5.87	1.02	12	0.03	-107.00	614.00	1960	20230104	-67.96	592	20231018	6.08	1960	-67.96	20230104	592	6.08	20231018	1960	-67.96	20230104	592	6.08	20231018	0.09	N	084180	500	555 억		1108008	N	N	0	N	00	N
146	20231106	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-4	5	-0.63	284428949	449300	364.12	634	649	622	822	444	633	633.05	0.94	0	-181754	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	699	-5.88	1.02	12	0.40	-107.00	614.00	1960	20230104	-67.91	592	20231018	6.25	1960	-67.91	20230104	592	6.25	20231018	1960	-67.91	20230104	592	6.25	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
147	20231106	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	280451499	442988	359.00	634	649	622	822	444	633	633.09	0.94	0	-179611	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	704	-5.92	1.03	12	0.40	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
148	20231106	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	240334118	379053	307.19	634	649	627	822	444	633	634.04	0.94	0	-157932	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	704	-5.92	1.03	12	0.34	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
149	20231106	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-1	5	-0.16	218930513	345096	279.67	634	649	627	822	444	633	634.40	0.94	0	-130262	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	702	-5.91	1.03	12	0.31	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
150	20231106	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	172422614	271456	219.99	634	649	627	822	444	633	635.18	0.94	0	-60552	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	704	-5.92	1.03	12	0.24	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
151	20231106	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	129987099	204212	165.49	634	649	630	822	444	633	636.53	0.94	0	-37659	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	704	-5.92	1.03	12	0.18	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
152	20231106	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	0	3	0.00	55250186	86359	69.99	634	649	633	822	444	633	639.77	0.94	0	5217	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	704	-5.92	1.03	12	0.08	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
153	20231106	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	8	2	1.26	5034205	7890	6.39	634	641	633	822	444	633	638.05	0.94	0	-80	665	649	632	616	599	640	607	556	189	500	430	1	1	111151500	712	-5.99	1.04	12	0.01	-107.00	614.00	1960	20230104	-67.30	592	20231018	8.28	1960	-67.30	20230104	592	8.28	20231018	1960	-67.30	20230104	592	8.28	20231018	0.09	N	084180	500	555 억		1047700	N	N	0	N	00	N
154	20231103	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-1	5	-0.16	77559391	123395	57.01	634	648	615	824	444	634	628.55	0.92	0	24723	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	704	-5.92	1.03	12	0.11	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
155	20231103	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-1	5	-0.16	75130406	119556	55.24	634	648	615	824	444	634	628.41	0.92	0	24724	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	704	-5.92	1.03	12	0.11	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
156	20231103	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-1	5	-0.16	72451646	115327	53.28	634	648	615	824	444	634	628.23	0.92	0	24200	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	704	-5.92	1.03	12	0.10	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
157	20231103	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-4	5	-0.63	59155559	94340	43.59	634	648	615	824	444	634	627.05	0.92	0	23211	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	700	-5.89	1.03	12	0.08	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
158	20231103	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	1	2	0.16	47950235	76617	35.40	634	648	615	824	444	634	625.84	0.92	0	16538	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	706	-5.93	1.03	12	0.07	-107.00	614.00	1960	20230104	-67.60	592	20231018	7.26	1960	-67.60	20230104	592	7.26	20231018	1960	-67.60	20230104	592	7.26	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
159	20231103	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	4	2	0.63	46821690	74838	34.58	634	648	615	824	444	634	625.64	0.92	0	17205	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	709	-5.96	1.04	12	0.07	-107.00	614.00	1960	20230104	-67.45	592	20231018	7.77	1960	-67.45	20230104	592	7.77	20231018	1960	-67.45	20230104	592	7.77	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
160	20231103	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	-1	5	-0.16	39439290	63193	29.20	634	648	615	824	444	634	624.11	0.92	0	14297	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	704	-5.92	1.03	12	0.06	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
161	20231103	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	11	2	1.74	1514940	2384	1.10	634	648	615	824	444	634	635.46	0.92	0	-34	650	641	631	622	612	637	618	556	190	500	430	1	1	111151500	717	-6.03	1.05	12	0.00	-107.00	614.00	1960	20230104	-67.09	592	20231018	8.95	1960	-67.09	20230104	592	8.95	20231018	1960	-67.09	20230104	592	8.95	20231018	0.09	N	084180	500	555 억		1022977	N	N	0	N	00	N
162	20231102	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	1	2	0.16	136351935	216239	181.33	640	640	621	822	444	633	630.56	0.93	0	-49514	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	705	-5.93	1.03	12	0.19	-107.00	614.00	1960	20230104	-67.65	592	20231018	7.09	1960	-67.65	20230104	592	7.09	20231018	1960	-67.65	20230104	592	7.09	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
163	20231102	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	1	2	0.16	122748533	194654	163.23	640	640	621	822	444	633	630.60	0.93	0	-43644	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	705	-5.93	1.03	12	0.18	-107.00	614.00	1960	20230104	-67.65	592	20231018	7.09	1960	-67.65	20230104	592	7.09	20231018	1960	-67.65	20230104	592	7.09	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
164	20231102	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	2	2	0.32	118890007	188540	158.10	640	640	621	822	444	633	630.58	0.93	0	-42845	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	706	-5.93	1.03	12	0.17	-107.00	614.00	1960	20230104	-67.60	592	20231018	7.26	1960	-67.60	20230104	592	7.26	20231018	1960	-67.60	20230104	592	7.26	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
165	20231102	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-1	5	-0.16	85499132	135499	113.62	640	640	625	822	444	633	630.99	0.93	0	-38053	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	702	-5.91	1.03	12	0.12	-107.00	614.00	1960	20230104	-67.76	592	20231018	6.76	1960	-67.76	20230104	592	6.76	20231018	1960	-67.76	20230104	592	6.76	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
166	20231102	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	4	2	0.63	39171135	61767	51.79	640	640	627	822	444	633	634.18	0.93	0	-14002	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	708	-5.95	1.04	12	0.06	-107.00	614.00	1960	20230104	-67.50	592	20231018	7.60	1960	-67.50	20230104	592	7.60	20231018	1960	-67.50	20230104	592	7.60	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
167	20231102	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	5	2	0.79	23485034	36994	31.02	640	640	627	822	444	633	634.83	0.93	0	-6837	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	709	-5.96	1.04	12	0.03	-107.00	614.00	1960	20230104	-67.45	592	20231018	7.77	1960	-67.45	20230104	592	7.77	20231018	1960	-67.45	20230104	592	7.77	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
168	20231102	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	7	2	1.11	16348307	25777	21.62	640	640	627	822	444	633	634.22	0.93	0	2757	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	711	-5.98	1.04	12	0.02	-107.00	614.00	1960	20230104	-67.35	592	20231018	8.11	1960	-67.35	20230104	592	8.11	20231018	1960	-67.35	20230104	592	8.11	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
169	20231102	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	7	2	1.11	5739	9	0.01	640	640	633	822	444	633	637.67	0.93	0	-3	646	639	626	619	606	643	623	556	189	500	430	1	1	111151500	711	-5.98	1.04	12	0.00	-107.00	614.00	1960	20230104	-67.35	592	20231018	8.11	1960	-67.35	20230104	592	8.11	20231018	1960	-67.35	20230104	592	8.11	20231018	0.09	N	084180	500	555 억		1031456	N	N	0	N	00	N
170	20231101	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	4	2	0.64	74551946	119253	53.69	613	633	613	817	441	629	625.16	0.93	0	-13841	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	704	-5.92	1.03	12	0.11	-107.00	614.00	1960	20230104	-67.70	592	20231018	6.93	1960	-67.70	20230104	592	6.93	20231018	1960	-67.70	20230104	592	6.93	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
171	20231101	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	1	2	0.16	71054429	113704	51.20	613	633	613	817	441	629	624.91	0.93	0	-13841	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	700	-5.89	1.03	12	0.10	-107.00	614.00	1960	20230104	-67.86	592	20231018	6.42	1960	-67.86	20230104	592	6.42	20231018	1960	-67.86	20230104	592	6.42	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
172	20231101	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-1	5	-0.16	54925217	88062	39.65	613	633	613	817	441	629	623.71	0.93	0	-8759	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	698	-5.87	1.02	12	0.08	-107.00	614.00	1960	20230104	-67.96	592	20231018	6.08	1960	-67.96	20230104	592	6.08	20231018	1960	-67.96	20230104	592	6.08	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
173	20231101	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	0	3	0.00	51042888	81855	36.86	613	630	613	817	441	629	623.58	0.93	0	-9898	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	699	-5.88	1.02	12	0.07	-107.00	614.00	1960	20230104	-67.91	592	20231018	6.25	1960	-67.91	20230104	592	6.25	20231018	1960	-67.91	20230104	592	6.25	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
174	20231101	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-5	5	-0.79	38388511	61613	27.74	613	629	613	817	441	629	623.06	0.93	0	-360	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	694	-5.83	1.02	12	0.06	-107.00	614.00	1960	20230104	-68.16	592	20231018	5.41	1960	-68.16	20230104	592	5.41	20231018	1960	-68.16	20230104	592	5.41	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
175	20231101	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-5	5	-0.79	26377349	42346	19.07	613	629	613	817	441	629	622.90	0.93	0	1144	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	694	-5.83	1.02	12	0.04	-107.00	614.00	1960	20230104	-68.16	592	20231018	5.41	1960	-68.16	20230104	592	5.41	20231018	1960	-68.16	20230104	592	5.41	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
176	20231101	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-1	5	-0.16	21632512	34729	15.64	613	629	613	817	441	629	622.89	0.93	0	1430	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	698	-5.87	1.02	12	0.03	-107.00	614.00	1960	20230104	-67.96	592	20231018	6.08	1960	-67.96	20230104	592	6.08	20231018	1960	-67.96	20230104	592	6.08	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N
177	20231101	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	0	3	0.00	336387	540	0.24	613	629	613	817	441	629	622.94	0.93	0	-343	678	653	630	605	582	642	594	556	188	500	420	1	1	111151500	699	-5.88	1.02	12	0.00	-107.00	614.00	1960	20230104	-67.91	592	20231018	6.25	1960	-67.91	20230104	592	6.25	20231018	1960	-67.91	20230104	592	6.25	20231018	0.09	N	084180	500	555 억		1037894	N	N	0	N	00	N