KissMeData/051490/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	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	80	2	1.34	226524600	37675	110.96	5950	6040	5950	7730	4170	5950	6012.59	1.88	0	15610	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	856	8.80	0.92	12	0.27	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
3	20231130	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	80	2	1.34	205456640	34182	100.67	5950	6040	5950	7730	4170	5950	6010.67	1.88	0	15579	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	856	8.80	0.92	12	0.24	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
4	20231130	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	80	2	1.34	188075300	31297	92.17	5950	6040	5950	7730	4170	5950	6009.37	1.88	0	15583	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	856	8.80	0.92	12	0.22	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
5	20231130	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	80	2	1.34	182399190	30355	89.40	5950	6040	5950	7730	4170	5950	6008.87	1.88	0	15359	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	856	8.80	0.92	12	0.21	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
6	20231130	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	70	2	1.18	116942330	19494	57.41	5950	6030	5950	7730	4170	5950	5998.89	1.88	0	11571	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	855	8.79	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.96	5290	20231031	13.80	9550	-36.96	20230419	5290	13.80	20231031	9550	-36.96	20230419	5290	13.80	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
7	20231130	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	60	2	1.01	80788370	13490	39.73	5950	6020	5950	7730	4170	5950	5988.76	1.88	0	6700	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	853	8.77	0.92	12	0.09	685.00	6568.00	9550	20230419	-37.07	5290	20231031	13.61	9550	-37.07	20230419	5290	13.61	20231031	9550	-37.07	20230419	5290	13.61	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
8	20231130	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	70	2	1.18	49978570	8355	24.61	5950	6020	5950	7730	4170	5950	5981.88	1.88	0	2996	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	855	8.79	0.92	12	0.06	685.00	6568.00	9550	20230419	-36.96	5290	20231031	13.80	9550	-36.96	20230419	5290	13.80	20231031	9550	-36.96	20230419	5290	13.80	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
9	20231130	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	30	2	0.50	214470	36	0.11	5950	5980	5950	7730	4170	5950	5957.50	1.88	0	-10	6036	5992	5946	5902	5856	5970	5880	72	1780	500	4280	10	1	14200000	849	8.73	0.91	12	0.00	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.27	N	051490	500	72 억		267480	N	N	0	N	00	N
10	20231129	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-30	5	-0.50	199762610	33705	239.33	5980	5990	5900	7770	4190	5980	5926.66	1.92	0	-5687	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	845	8.69	0.91	12	0.24	685.00	6568.00	9550	20230419	-37.70	5290	20231031	12.48	9550	-37.70	20230419	5290	12.48	20231031	9550	-37.70	20230419	5290	12.48	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
11	20231129	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-80	5	-1.34	156587980	26425	187.64	5980	5990	5900	7770	4190	5980	5925.75	1.92	0	-6025	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	838	8.61	0.90	12	0.19	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	9550	-38.22	20230419	5290	11.53	20231031	9550	-38.22	20230419	5290	11.53	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
12	20231129	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-60	5	-1.00	115189910	19432	137.98	5980	5990	5900	7770	4190	5980	5927.85	1.92	0	-4489	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	841	8.64	0.90	12	0.14	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	9550	-38.01	20230419	5290	11.91	20231031	9550	-38.01	20230419	5290	11.91	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
13	20231129	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-70	5	-1.17	93228410	15724	111.65	5980	5990	5900	7770	4190	5980	5929.05	1.92	0	-2940	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	839	8.63	0.90	12	0.11	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	9550	-38.12	20230419	5290	11.72	20231031	9550	-38.12	20230419	5290	11.72	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
14	20231129	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-20	5	-0.33	49918010	8410	59.72	5980	5990	5900	7770	4190	5980	5935.55	1.92	0	-3586	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	846	8.70	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
15	20231129	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-20	5	-0.33	46006720	7752	55.05	5980	5990	5900	7770	4190	5980	5934.82	1.92	0	-3586	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	846	8.70	0.91	12	0.05	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
16	20231129	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	-20	5	-0.33	22840330	3837	27.25	5980	5990	5930	7770	4190	5980	5952.65	1.92	0	-3436	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	846	8.70	0.91	12	0.03	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
17	20231129	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-30	5	-0.50	803510	135	0.96	5980	5990	5950	7770	4190	5980	5951.93	1.92	0	-135	6026	6002	5976	5952	5926	5990	5940	72	1790	500	4300	10	1	14200000	845	8.69	0.91	12	0.00	685.00	6568.00	9550	20230419	-37.70	5290	20231031	12.48	9550	-37.70	20230419	5290	12.48	20231031	9550	-37.70	20230419	5290	12.48	20231031	3.27	N	051490	500	72 억		273134	N	N	0	N	00	N
18	20231128	160539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-10	5	-0.17	84103800	14078	59.23	6000	6000	5950	7780	4200	5990	5974.12	1.93	0	-863	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	849	8.73	0.91	12	0.10	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
19	20231128	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-10	5	-0.17	75588370	12654	53.24	6000	6000	5950	7780	4200	5990	5973.48	1.93	0	-745	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	849	8.73	0.91	12	0.09	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
20	20231128	140538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	0	3	0.00	60788660	10173	42.80	6000	6000	5950	7780	4200	5990	5975.49	1.93	0	-300	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	851	8.74	0.91	12	0.07	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
21	20231128	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	10	2	0.17	56443740	9447	39.74	6000	6000	5950	7780	4200	5990	5974.78	1.93	0	22	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	852	8.76	0.91	12	0.07	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
22	20231128	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	0	3	0.00	48686580	8152	34.30	6000	6000	5950	7780	4200	5990	5972.35	1.93	0	228	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	851	8.74	0.91	12	0.06	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
23	20231128	110537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-10	5	-0.17	26805090	4486	18.87	6000	6000	5960	7780	4200	5990	5975.28	1.93	0	272	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	849	8.73	0.91	12	0.03	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
24	20231128	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-20	5	-0.33	20524850	3434	14.45	6000	6000	5960	7780	4200	5990	5976.95	1.93	0	358	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	848	8.72	0.91	12	0.02	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
25	20231128	090535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	0	3	0.00	7257600	1214	5.11	6000	6000	5960	7780	4200	5990	5978.25	1.93	0	576	6083	6036	5993	5946	5903	6015	5925	72	1790	500	4310	10	1	14200000	851	8.74	0.91	12	0.01	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.28	N	051490	500	72 억		273997	N	N	0	N	00	N
26	20231127	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5990	-60	5	-0.99	138970370	23240	103.29	6040	6040	5950	7860	4240	6050	5979.79	1.94	0	-1740	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	851	8.74	0.91	12	0.16	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
27	20231127	150535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-80	5	-1.32	125458120	20978	93.24	6040	6040	5950	7860	4240	6050	5980.46	1.94	0	-887	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	848	8.72	0.91	12	0.15	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
28	20231127	140539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5960	-90	5	-1.49	119788250	20027	89.01	6040	6040	5950	7860	4240	6050	5981.34	1.94	0	-408	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	846	8.70	0.91	12	0.14	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
29	20231127	130537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-80	5	-1.32	116736650	19516	86.74	6040	6040	5950	7860	4240	6050	5981.59	1.94	0	-144	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	848	8.72	0.91	12	0.14	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
30	20231127	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5970	-80	5	-1.32	108794250	18183	80.82	6040	6040	5950	7860	4240	6050	5983.29	1.94	0	100	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	848	8.72	0.91	12	0.13	685.00	6568.00	9550	20230419	-37.49	5290	20231031	12.85	9550	-37.49	20230419	5290	12.85	20231031	9550	-37.49	20230419	5290	12.85	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
31	20231127	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5980	-70	5	-1.16	86245480	14400	64.00	6040	6040	5950	7860	4240	6050	5989.27	1.94	0	104	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	849	8.73	0.91	12	0.10	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
32	20231127	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6000	-50	5	-0.83	37403330	6225	27.67	6040	6040	5990	7860	4240	6050	6008.57	1.94	0	-1806	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	852	8.76	0.91	12	0.04	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
33	20231127	090531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6030	-20	5	-0.33	6456100	1070	4.76	6040	6040	6020	7860	4240	6050	6033.74	1.94	0	-134	6143	6096	6043	5996	5943	6070	5970	72	1810	500	4350	10	1	14200000	856	8.80	0.92	12	0.01	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.31	N	051490	500	72 억		275737	N	N	0	N	00	N
34	20231124	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6050	-20	5	-0.33	132190570	21882	83.82	6090	6090	5990	7890	4250	6070	6041.06	1.95	0	-1295	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	859	8.83	0.92	12	0.15	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
35	20231124	150532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6030	-40	5	-0.66	119032720	19703	75.48	6090	6090	5990	7890	4250	6070	6041.35	1.95	0	-1384	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	856	8.80	0.92	12	0.14	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
36	20231124	140533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	65729430	10849	41.56	6090	6090	6030	7890	4250	6070	6058.57	1.95	0	-792	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.08	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
37	20231124	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	56337320	9297	35.61	6090	6090	6030	7890	4250	6070	6059.73	1.95	0	-695	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.07	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
38	20231124	120534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	47780180	7886	30.21	6090	6090	6030	7890	4250	6070	6058.86	1.95	0	-585	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.06	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
39	20231124	110531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6060	-10	5	-0.16	32635080	5382	20.62	6090	6090	6040	7890	4250	6070	6063.75	1.95	0	-314	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.04	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
40	20231124	100530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6080	10	2	0.16	21993990	3625	13.89	6090	6090	6050	7890	4250	6070	6067.31	1.95	0	-461	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	863	8.88	0.93	12	0.03	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
41	20231124	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6090	20	2	0.33	1946580	320	1.23	6090	6090	6070	7890	4250	6070	6083.06	1.95	0	-250	6156	6112	6076	6032	5996	6095	6015	72	1820	500	4370	10	1	14200000	865	8.89	0.93	12	0.00	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.32	N	051490	500	72 억		277226	N	N	0	N	00	N
42	20231123	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-30	5	-0.49	158485820	26093	158.08	6120	6120	6040	7930	4270	6100	6073.89	1.99	0	-4842	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.18	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
43	20231123	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-50	5	-0.82	148485700	24443	148.09	6120	6120	6050	7930	4270	6100	6074.77	1.99	0	-4779	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	859	8.83	0.92	12	0.17	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
44	20231123	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-30	5	-0.49	115688890	19029	115.29	6120	6120	6060	7930	4270	6100	6079.61	1.99	0	-534	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.13	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
45	20231123	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-20	5	-0.33	78234690	12865	77.94	6120	6120	6060	7930	4270	6100	6081.20	1.99	0	-270	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	863	8.88	0.93	12	0.09	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
46	20231123	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-10	5	-0.16	49995490	8221	49.81	6120	6120	6060	7930	4270	6100	6081.44	1.99	0	-253	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.06	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
47	20231123	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-30	5	-0.49	46524370	7650	46.35	6120	6120	6060	7930	4270	6100	6081.62	1.99	0	-253	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.05	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
48	20231123	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	0	3	0.00	16864590	2768	16.77	6120	6120	6060	7930	4270	6100	6092.70	1.99	0	-822	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	866	8.91	0.93	12	0.02	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
49	20231123	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-30	5	-0.49	1900430	313	1.90	6120	6120	6070	7930	4270	6100	6071.66	1.99	0	-309	6166	6132	6076	6042	5986	6150	6060	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.00	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.53	N	051490	500	72 억		282158	N	N	0	N	00	N
50	20231122	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	99554840	16364	28.36	6060	6110	6020	7910	4270	6090	6083.73	2.00	0	-2075	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
51	20231122	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	96401660	15847	27.46	6060	6110	6020	7910	4270	6090	6083.28	2.00	0	-2083	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	863	8.88	0.93	12	0.11	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
52	20231122	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	20	2	0.33	89872110	14774	25.60	6060	6110	6020	7910	4270	6090	6083.13	2.00	0	-1951	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	868	8.92	0.93	12	0.10	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
53	20231122	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	44413090	7318	12.68	6060	6100	6020	7910	4270	6090	6069.02	2.00	0	-599	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.05	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
54	20231122	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	26344090	4350	7.54	6060	6090	6020	7910	4270	6090	6056.11	2.00	0	-634	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	863	8.88	0.93	12	0.03	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
55	20231122	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	0	3	0.00	24099650	3980	6.90	6060	6090	6020	7910	4270	6090	6055.19	2.00	0	-633	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	865	8.89	0.93	12	0.03	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
56	20231122	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-30	5	-0.49	15924610	2632	4.56	6060	6090	6020	7910	4270	6090	6050.38	2.00	0	-539	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	861	8.85	0.92	12	0.02	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
57	20231122	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-40	5	-0.66	2860670	473	0.82	6060	6060	6030	7910	4270	6090	6047.93	2.00	0	-347	6196	6142	6086	6032	5976	6115	6005	72	1820	500	4380	10	1	14200000	859	8.83	0.92	12	0.00	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.51	N	051490	500	72 억		284233	N	N	0	N	00	N
58	20231121	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	350474890	57708	223.19	6100	6140	6030	7940	4280	6110	6073.24	1.94	0	9325	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.41	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
59	20231121	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-40	5	-0.65	332703480	54786	211.89	6100	6140	6030	7940	4280	6110	6072.78	1.94	0	9781	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	862	8.86	0.92	12	0.39	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
60	20231121	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-10	5	-0.16	231951840	38128	147.46	6100	6140	6040	7940	4280	6110	6083.50	1.94	0	4661	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	866	8.91	0.93	12	0.27	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
61	20231121	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	160584390	26388	102.06	6100	6140	6040	7940	4280	6110	6085.51	1.94	0	2007	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.19	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
62	20231121	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	20	2	0.33	134857160	22159	85.70	6100	6140	6040	7940	4280	6110	6085.89	1.94	0	1056	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	870	8.95	0.93	12	0.16	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	9550	-35.81	20230419	5290	15.88	20231031	9550	-35.81	20230419	5290	15.88	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
63	20231121	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	10	2	0.16	63630360	10425	40.32	6100	6140	6090	7940	4280	6110	6103.63	1.94	0	488	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	869	8.93	0.93	12	0.07	685.00	6568.00	9550	20230419	-35.92	5290	20231031	15.69	9550	-35.92	20230419	5290	15.69	20231031	9550	-35.92	20230419	5290	15.69	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
64	20231121	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-20	5	-0.33	41953900	6877	26.60	6100	6140	6090	7940	4280	6110	6100.61	1.94	0	0	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	865	8.89	0.93	12	0.05	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
65	20231121	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	0	3	0.00	18372310	3011	11.65	6100	6140	6100	7940	4280	6110	6101.73	1.94	0	-204	6156	6132	6096	6072	6036	6145	6085	72	1830	500	4390	10	1	14200000	868	8.92	0.93	12	0.02	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.54	N	051490	500	72 억		274908	N	N	0	N	00	N
66	20231120	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	20	2	0.33	157570630	25856	90.74	6100	6120	6060	7910	4270	6090	6094.16	1.93	0	493	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	868	8.92	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
67	20231120	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	147409870	24191	84.90	6100	6120	6060	7910	4270	6090	6093.58	1.93	0	591	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	863	8.88	0.93	12	0.17	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
68	20231120	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	107083460	17570	61.66	6100	6120	6060	7910	4270	6090	6094.68	1.93	0	1094	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
69	20231120	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	0	3	0.00	82076990	13474	47.29	6100	6120	6060	7910	4270	6090	6091.51	1.93	0	1472	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	865	8.89	0.93	12	0.09	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
70	20231120	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	59971030	9846	34.55	6100	6120	6060	7910	4270	6090	6090.90	1.93	0	1707	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	863	8.88	0.93	12	0.07	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
71	20231120	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	44859570	7364	25.84	6100	6120	6060	7910	4270	6090	6091.74	1.93	0	2275	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.05	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
72	20231120	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	20	2	0.33	34065910	5594	19.63	6100	6120	6060	7910	4270	6090	6089.72	1.93	0	2275	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	868	8.92	0.93	12	0.04	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	9550	-36.02	20230419	5290	15.50	20231031	9550	-36.02	20230419	5290	15.50	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
73	20231120	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	10	2	0.16	9689240	1595	5.60	6100	6100	6060	7910	4270	6090	6074.76	1.93	0	1032	6150	6120	6060	6030	5970	6135	6045	72	1820	500	4380	10	1	14200000	866	8.91	0.93	12	0.01	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.57	N	051490	500	72 억		274406	N	N	0	N	00	N
74	20231117	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	170651780	28144	78.61	6030	6090	6000	7900	4260	6080	6063.52	1.92	0	1758	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	865	8.89	0.93	12	0.20	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
75	20231117	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	0	3	0.00	149501550	24670	68.91	6030	6090	6000	7900	4260	6080	6060.05	1.92	0	1758	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	863	8.88	0.93	12	0.17	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
76	20231117	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	0	3	0.00	145319640	23981	66.98	6030	6090	6000	7900	4260	6080	6059.78	1.92	0	1759	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	863	8.88	0.93	12	0.17	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
77	20231117	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	125614300	20735	57.92	6030	6090	6000	7900	4260	6080	6058.08	1.92	0	1180	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	865	8.89	0.93	12	0.15	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
78	20231117	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-10	5	-0.16	109397850	18069	50.47	6030	6090	6000	7900	4260	6080	6054.45	1.92	0	1180	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	862	8.86	0.92	12	0.13	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
79	20231117	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	0	3	0.00	82150260	13583	37.94	6030	6090	6000	7900	4260	6080	6048.02	1.92	0	375	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	863	8.88	0.93	12	0.10	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
80	20231117	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	53410940	8852	24.72	6030	6080	6000	7900	4260	6080	6033.77	1.92	0	-94	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.06	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
81	20231117	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-80	5	-1.32	8629250	1431	4.00	6030	6050	6000	7900	4260	6080	6030.22	1.92	0	-154	6206	6142	6066	6002	5926	6150	6010	72	1820	500	4370	10	1	14200000	852	8.76	0.91	12	0.01	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	9550	-37.17	20230419	5290	13.42	20231031	9550	-37.17	20230419	5290	13.42	20231031	3.55	N	051490	500	72 억		272648	N	N	0	N	00	N
82	20231116	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	10	2	0.17	164809680	27237	59.50	6080	6130	5990	7850	4230	6040	6050.95	1.89	0	4734	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	859	8.83	0.92	12	0.19	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
83	20231116	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	0	3	0.00	130769440	21595	47.17	6080	6130	5990	7850	4230	6040	6055.54	1.89	0	3930	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	858	8.82	0.92	12	0.15	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
84	20231116	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	40	2	0.66	126136890	20829	45.50	6080	6130	5990	7850	4230	6040	6055.83	1.89	0	3923	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	863	8.88	0.93	12	0.15	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
85	20231116	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-10	5	-0.17	114994420	18988	41.48	6080	6130	5990	7850	4230	6040	6056.16	1.89	0	3292	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	856	8.80	0.92	12	0.13	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	9550	-36.86	20230419	5290	13.99	20231031	9550	-36.86	20230419	5290	13.99	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
86	20231116	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	50	2	0.83	107403170	17735	38.74	6080	6130	5990	7850	4230	6040	6056.00	1.89	0	3226	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	865	8.89	0.93	12	0.12	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
87	20231116	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	30	2	0.50	93662440	15470	33.79	6080	6130	5990	7850	4230	6040	6054.46	1.89	0	2703	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	862	8.86	0.92	12	0.11	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
88	20231116	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	0	3	0.00	5748560	946	2.07	6080	6080	6040	7850	4230	6040	6076.70	1.89	0	-717	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	858	8.82	0.92	12	0.01	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
89	20231116	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	1.89	0	0	6193	6116	6063	5986	5933	6090	5960	72	1810	500	4340	10	1	14200000	858	8.82	0.92	12	0.00	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.56	N	051490	500	72 억		267760	N	N	0	N	00	N
90	20231115	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	50	2	0.83	272345410	44867	139.73	6100	6140	6010	7780	4200	5990	6070.06	1.89	0	-1271	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	858	8.82	0.92	12	0.32	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
91	20231115	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	60	2	1.00	245439930	40419	125.88	6100	6140	6010	7780	4200	5990	6072.39	1.89	0	-837	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	859	8.83	0.92	12	0.28	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	9550	-36.65	20230419	5290	14.37	20231031	9550	-36.65	20230419	5290	14.37	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
92	20231115	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	90	2	1.50	217961860	35892	111.78	6100	6140	6010	7780	4200	5990	6072.71	1.89	0	-141	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	863	8.88	0.93	12	0.25	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	9550	-36.34	20230419	5290	14.93	20231031	9550	-36.34	20230419	5290	14.93	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
93	20231115	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	100	2	1.67	184653140	30421	94.74	6100	6140	6010	7780	4200	5990	6069.92	1.89	0	-169	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	865	8.89	0.93	12	0.21	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	9550	-36.23	20230419	5290	15.12	20231031	9550	-36.23	20230419	5290	15.12	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
94	20231115	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	70	2	1.17	165744630	27305	85.04	6100	6140	6010	7780	4200	5990	6070.12	1.89	0	-269	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	861	8.85	0.92	12	0.19	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	9550	-36.54	20230419	5290	14.56	20231031	9550	-36.54	20230419	5290	14.56	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
95	20231115	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	110	2	1.84	156722280	25821	80.42	6100	6140	6010	7780	4200	5990	6069.57	1.89	0	-212	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	866	8.91	0.93	12	0.18	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	9550	-36.13	20230419	5290	15.31	20231031	9550	-36.13	20230419	5290	15.31	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
96	20231115	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	50	2	0.83	102907950	16974	52.86	6100	6140	6010	7780	4200	5990	6062.68	1.89	0	992	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	858	8.82	0.92	12	0.12	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	9550	-36.75	20230419	5290	14.18	20231031	9550	-36.75	20230419	5290	14.18	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
97	20231115	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	80	2	1.34	22836210	3756	11.70	6100	6140	6050	7780	4200	5990	6079.93	1.89	0	90	6136	6062	5926	5852	5716	6100	5890	72	1790	500	4310	10	1	14200000	862	8.86	0.92	12	0.03	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	9550	-36.44	20230419	5290	14.74	20231031	9550	-36.44	20230419	5290	14.74	20231031	3.53	N	051490	500	72 억		268470	N	N	0	N	00	N
98	20231114	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	200	2	3.45	190589860	32084	94.62	5790	6000	5790	7520	4060	5790	5939.54	1.87	0	2532	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	851	8.74	0.91	12	0.23	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
99	20231114	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	200	2	3.45	169696390	28589	84.32	5790	6000	5790	7520	4060	5790	5935.72	1.87	0	2598	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	851	8.74	0.91	12	0.20	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
100	20231114	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	200	2	3.45	159016050	26803	79.05	5790	5990	5790	7520	4060	5790	5932.77	1.87	0	3009	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	851	8.74	0.91	12	0.19	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	9550	-37.28	20230419	5290	13.23	20231031	9550	-37.28	20230419	5290	13.23	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
101	20231114	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	170	2	2.94	141858980	23934	70.59	5790	5990	5790	7520	4060	5790	5927.09	1.87	0	3167	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	846	8.70	0.91	12	0.17	685.00	6568.00	9550	20230419	-37.59	5290	20231031	12.67	9550	-37.59	20230419	5290	12.67	20231031	9550	-37.59	20230419	5290	12.67	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
102	20231114	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	190	2	3.28	136327160	23008	67.86	5790	5990	5790	7520	4060	5790	5925.21	1.87	0	2791	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	849	8.73	0.91	12	0.16	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	9550	-37.38	20230419	5290	13.04	20231031	9550	-37.38	20230419	5290	13.04	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
103	20231114	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	140	2	2.42	100570780	17019	50.19	5790	5970	5790	7520	4060	5790	5909.32	1.87	0	2795	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	842	8.66	0.90	12	0.12	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
104	20231114	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	130	2	2.25	44177480	7517	22.17	5790	5920	5790	7520	4060	5790	5877.01	1.87	0	1691	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	841	8.64	0.90	12	0.05	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	9550	-38.01	20230419	5290	11.91	20231031	9550	-38.01	20230419	5290	11.91	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
105	20231114	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	40	2	0.69	7292730	1255	3.70	5790	5830	5790	7520	4060	5790	5810.94	1.87	0	-69	6016	5902	5786	5672	5556	5845	5615	72	1730	500	4160	10	1	14200000	828	8.51	0.89	12	0.01	685.00	6568.00	9550	20230419	-38.95	5290	20231031	10.21	9550	-38.95	20230419	5290	10.21	20231031	9550	-38.95	20230419	5290	10.21	20231031	3.56	N	051490	500	72 억		265061	N	N	0	N	00	N
106	20231113	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-20	5	-0.34	196847460	33896	179.23	5820	5900	5670	7550	4070	5810	5807.40	1.92	0	-7355	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	822	8.45	0.88	12	0.24	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
107	20231113	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	0	3	0.00	187252470	32241	170.48	5820	5900	5670	7550	4070	5810	5807.90	1.92	0	-6922	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	825	8.48	0.88	12	0.23	685.00	6568.00	9550	20230419	-39.16	5290	20231031	9.83	9550	-39.16	20230419	5290	9.83	20231031	9550	-39.16	20230419	5290	9.83	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
108	20231113	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	0	3	0.00	91343280	15804	83.57	5820	5860	5670	7550	4070	5810	5779.76	1.92	0	-6734	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	825	8.48	0.88	12	0.11	685.00	6568.00	9550	20230419	-39.16	5290	20231031	9.83	9550	-39.16	20230419	5290	9.83	20231031	9550	-39.16	20230419	5290	9.83	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
109	20231113	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-110	5	-1.89	45505020	7907	41.81	5820	5840	5670	7550	4070	5810	5755.03	1.92	0	-3896	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	809	8.32	0.87	12	0.06	685.00	6568.00	9550	20230419	-40.31	5290	20231031	7.75	9550	-40.31	20230419	5290	7.75	20231031	9550	-40.31	20230419	5290	7.75	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
110	20231113	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-110	5	-1.89	40478970	7024	37.14	5820	5840	5700	7550	4070	5810	5762.95	1.92	0	-3670	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	809	8.32	0.87	12	0.05	685.00	6568.00	9550	20230419	-40.31	5290	20231031	7.75	9550	-40.31	20230419	5290	7.75	20231031	9550	-40.31	20230419	5290	7.75	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
111	20231113	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-60	5	-1.03	30923160	5350	28.29	5820	5840	5700	7550	4070	5810	5780.03	1.92	0	-2441	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	817	8.39	0.88	12	0.04	685.00	6568.00	9550	20230419	-39.79	5290	20231031	8.70	9550	-39.79	20230419	5290	8.70	20231031	9550	-39.79	20230419	5290	8.70	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
112	20231113	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	13038560	2243	11.86	5820	5840	5790	7550	4070	5810	5813.00	1.92	0	-475	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	824	8.47	0.88	12	0.02	685.00	6568.00	9550	20230419	-39.27	5290	20231031	9.64	9550	-39.27	20230419	5290	9.64	20231031	9550	-39.27	20230419	5290	9.64	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
113	20231113	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	30	2	0.52	698420	120	0.63	5820	5840	5820	7550	4070	5810	5820.17	1.92	0	-13	5916	5862	5756	5702	5596	5890	5730	72	1740	500	4180	10	1	14200000	829	8.53	0.89	12	0.00	685.00	6568.00	9550	20230419	-38.85	5290	20231031	10.40	9550	-38.85	20230419	5290	10.40	20231031	9550	-38.85	20230419	5290	10.40	20231031	3.55	N	051490	500	72 억		272758	N	N	0	N	00	N
114	20231110	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	20	2	0.35	108019070	18846	113.37	5740	5810	5650	7520	4060	5790	5731.67	1.95	0	-3488	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	825	8.48	0.88	12	0.13	685.00	6568.00	9550	20230419	-39.16	5290	20231031	9.83	9550	-39.16	20230419	5290	9.83	20231031	9550	-39.16	20230419	5290	9.83	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
115	20231110	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-80	5	-1.38	62307510	10944	65.83	5740	5750	5650	7520	4060	5790	5693.30	1.95	0	-790	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	811	8.34	0.87	12	0.08	685.00	6568.00	9550	20230419	-40.21	5290	20231031	7.94	9550	-40.21	20230419	5290	7.94	20231031	9550	-40.21	20230419	5290	7.94	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
116	20231110	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-70	5	-1.21	53826180	9462	56.92	5740	5750	5650	7520	4060	5790	5688.67	1.95	0	-671	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	812	8.35	0.87	12	0.07	685.00	6568.00	9550	20230419	-40.10	5290	20231031	8.13	9550	-40.10	20230419	5290	8.13	20231031	9550	-40.10	20230419	5290	8.13	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
117	20231110	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-110	5	-1.90	35306640	6197	37.28	5740	5740	5650	7520	4060	5790	5697.38	1.95	0	-968	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	807	8.29	0.86	12	0.04	685.00	6568.00	9550	20230419	-40.52	5290	20231031	7.37	9550	-40.52	20230419	5290	7.37	20231031	9550	-40.52	20230419	5290	7.37	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
118	20231110	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-70	5	-1.21	31813290	5584	33.59	5740	5740	5650	7520	4060	5790	5697.22	1.95	0	-1036	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	812	8.35	0.87	12	0.04	685.00	6568.00	9550	20230419	-40.10	5290	20231031	8.13	9550	-40.10	20230419	5290	8.13	20231031	9550	-40.10	20230419	5290	8.13	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
119	20231110	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-80	5	-1.38	25486480	4475	26.92	5740	5740	5650	7520	4060	5790	5695.30	1.95	0	-495	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	811	8.34	0.87	12	0.03	685.00	6568.00	9550	20230419	-40.21	5290	20231031	7.94	9550	-40.21	20230419	5290	7.94	20231031	9550	-40.21	20230419	5290	7.94	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
120	20231110	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-110	5	-1.90	16153450	2830	17.02	5740	5740	5660	7520	4060	5790	5707.93	1.95	0	-507	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	807	8.29	0.86	12	0.02	685.00	6568.00	9550	20230419	-40.52	5290	20231031	7.37	9550	-40.52	20230419	5290	7.37	20231031	9550	-40.52	20230419	5290	7.37	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
121	20231110	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-60	5	-1.04	1261610	220	1.32	5740	5740	5710	7520	4060	5790	5734.59	1.95	0	47	5983	5886	5813	5716	5643	5850	5680	72	1730	500	4160	10	1	14200000	814	8.36	0.87	12	0.00	685.00	6568.00	9550	20230419	-40.00	5290	20231031	8.32	9550	-40.00	20230419	5290	8.32	20231031	9550	-40.00	20230419	5290	8.32	20231031	3.53	N	051490	500	72 억		276248	N	N	0	N	00	N
122	20231109	160458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-30	5	-0.52	96154050	16624	67.77	5800	5910	5740	7560	4080	5820	5784.05	1.99	0	-6129	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	822	8.45	0.88	12	0.12	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
123	20231109	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5780	-40	5	-0.69	89148160	15413	62.84	5800	5910	5740	7560	4080	5820	5783.96	1.99	0	-5852	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	821	8.44	0.88	12	0.11	685.00	6568.00	9550	20230419	-39.48	5290	20231031	9.26	9550	-39.48	20230419	5290	9.26	20231031	9550	-39.48	20230419	5290	9.26	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
124	20231109	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5760	-60	5	-1.03	77297840	13359	54.46	5800	5910	5740	7560	4080	5820	5786.20	1.99	0	-5576	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	818	8.41	0.88	12	0.09	685.00	6568.00	9550	20230419	-39.69	5290	20231031	8.88	9550	-39.69	20230419	5290	8.88	20231031	9550	-39.69	20230419	5290	8.88	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
125	20231109	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-30	5	-0.52	56940940	9821	40.04	5800	5910	5770	7560	4080	5820	5797.88	1.99	0	-4206	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	822	8.45	0.88	12	0.07	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
126	20231109	120501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	0	3	0.00	31352880	5393	21.99	5800	5910	5790	7560	4080	5820	5813.63	1.99	0	-2862	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	826	8.50	0.89	12	0.04	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	9550	-39.06	20230419	5290	10.02	20231031	9550	-39.06	20230419	5290	10.02	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
127	20231109	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	10	2	0.17	18677330	3212	13.09	5800	5910	5790	7560	4080	5820	5814.86	1.99	0	-1927	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	828	8.51	0.89	12	0.02	685.00	6568.00	9550	20230419	-38.95	5290	20231031	10.21	9550	-38.95	20230419	5290	10.21	20231031	9550	-38.95	20230419	5290	10.21	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
128	20231109	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	-10	5	-0.17	15101330	2598	10.59	5800	5910	5790	7560	4080	5820	5812.68	1.99	0	-1770	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	825	8.48	0.88	12	0.02	685.00	6568.00	9550	20230419	-39.16	5290	20231031	9.83	9550	-39.16	20230419	5290	9.83	20231031	9550	-39.16	20230419	5290	9.83	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
129	20231109	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-30	5	-0.52	1504920	259	1.06	5800	5880	5790	7560	4080	5820	5810.50	1.99	0	-58	5940	5880	5830	5770	5720	5855	5745	72	1740	500	4190	10	1	14200000	822	8.45	0.88	12	0.00	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.52	N	051490	500	72 억		282845	N	N	0	N	00	N
130	20231108	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-40	5	-0.68	141857600	24351	70.70	5860	5890	5780	7610	4110	5860	5825.54	2.03	0	-5236	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	826	8.50	0.89	12	0.17	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	9550	-39.06	20230419	5290	10.02	20231031	9550	-39.06	20230419	5290	10.02	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
131	20231108	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5810	-50	5	-0.85	133627690	22936	66.59	5860	5890	5780	7610	4110	5860	5826.11	2.03	0	-5080	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	825	8.48	0.88	12	0.16	685.00	6568.00	9550	20230419	-39.16	5290	20231031	9.83	9550	-39.16	20230419	5290	9.83	20231031	9550	-39.16	20230419	5290	9.83	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
132	20231108	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5830	-30	5	-0.51	88108220	15127	43.92	5860	5890	5780	7610	4110	5860	5824.57	2.03	0	-2840	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	828	8.51	0.89	12	0.11	685.00	6568.00	9550	20230419	-38.95	5290	20231031	10.21	9550	-38.95	20230419	5290	10.21	20231031	9550	-38.95	20230419	5290	10.21	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
133	20231108	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-40	5	-0.68	55476990	9500	27.58	5860	5890	5790	7610	4110	5860	5839.68	2.03	0	-2881	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	826	8.50	0.89	12	0.07	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	9550	-39.06	20230419	5290	10.02	20231031	9550	-39.06	20230419	5290	10.02	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
134	20231108	120458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	-20	5	-0.34	41226170	7064	20.51	5860	5890	5790	7610	4110	5860	5836.09	2.03	0	-1340	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	829	8.53	0.89	12	0.05	685.00	6568.00	9550	20230419	-38.85	5290	20231031	10.40	9550	-38.85	20230419	5290	10.40	20231031	9550	-38.85	20230419	5290	10.40	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
135	20231108	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-40	5	-0.68	37875420	6490	18.84	5860	5890	5790	7610	4110	5860	5835.97	2.03	0	-1204	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	826	8.50	0.89	12	0.05	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	9550	-39.06	20230419	5290	10.02	20231031	9550	-39.06	20230419	5290	10.02	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
136	20231108	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-10	5	-0.17	25850190	4428	12.86	5860	5890	5790	7610	4110	5860	5837.89	2.03	0	-760	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	831	8.54	0.89	12	0.03	685.00	6568.00	9550	20230419	-38.74	5290	20231031	10.59	9550	-38.74	20230419	5290	10.59	20231031	9550	-38.74	20230419	5290	10.59	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
137	20231108	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	316570	54	0.16	5860	5870	5860	7610	4110	5860	5862.41	2.03	0	-6	6060	5960	5830	5730	5600	5895	5665	72	1750	500	4210	10	1	14200000	834	8.57	0.89	12	0.00	685.00	6568.00	9550	20230419	-38.53	5290	20231031	10.96	9550	-38.53	20230419	5290	10.96	20231031	9550	-38.53	20230419	5290	10.96	20231031	3.51	N	051490	500	72 억		288078	N	N	0	N	00	N
138	20231107	160456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-70	5	-1.18	199700830	34427	47.22	5930	5930	5700	7700	4160	5930	5800.70	2.10	0	-9628	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	832	8.55	0.89	12	0.24	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	9550	-38.64	20230419	5290	10.78	20231031	9550	-38.64	20230419	5290	10.78	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
139	20231107	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5800	-130	5	-2.19	191880190	33089	45.38	5930	5930	5700	7700	4160	5930	5798.91	2.10	0	-9199	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	824	8.47	0.88	12	0.23	685.00	6568.00	9550	20230419	-39.27	5290	20231031	9.64	9550	-39.27	20230419	5290	9.64	20231031	9550	-39.27	20230419	5290	9.64	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
140	20231107	140459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	-140	5	-2.36	175039370	30179	41.39	5930	5930	5700	7700	4160	5930	5800.04	2.10	0	-9312	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	822	8.45	0.88	12	0.21	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
141	20231107	130457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5720	-210	5	-3.54	158189630	27255	37.38	5930	5930	5700	7700	4160	5930	5804.06	2.10	0	-9907	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	812	8.35	0.87	12	0.19	685.00	6568.00	9550	20230419	-40.10	5290	20231031	8.13	9550	-40.10	20230419	5290	8.13	20231031	9550	-40.10	20230419	5290	8.13	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
142	20231107	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5730	-200	5	-3.37	132974510	22845	31.33	5930	5930	5730	7700	4160	5930	5820.73	2.10	0	-9380	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	814	8.36	0.87	12	0.16	685.00	6568.00	9550	20230419	-40.00	5290	20231031	8.32	9550	-40.00	20230419	5290	8.32	20231031	9550	-40.00	20230419	5290	8.32	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
143	20231107	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	-90	5	-1.52	67204250	11468	15.73	5930	5930	5810	7700	4160	5930	5860.15	2.10	0	-4005	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	829	8.53	0.89	12	0.08	685.00	6568.00	9550	20230419	-38.85	5290	20231031	10.40	9550	-38.85	20230419	5290	10.40	20231031	9550	-38.85	20230419	5290	10.40	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
144	20231107	100500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5850	-80	5	-1.35	34134930	5806	7.96	5930	5930	5810	7700	4160	5930	5879.25	2.10	0	-1062	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	831	8.54	0.89	12	0.04	685.00	6568.00	9550	20230419	-38.74	5290	20231031	10.59	9550	-38.74	20230419	5290	10.59	20231031	9550	-38.74	20230419	5290	10.59	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
145	20231107	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5820	-110	5	-1.85	16915550	2867	3.93	5930	5930	5810	7700	4160	5930	5900.09	2.10	0	-780	6070	6000	5870	5800	5670	6035	5835	72	1770	500	4260	10	1	14200000	826	8.50	0.89	12	0.02	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	9550	-39.06	20230419	5290	10.02	20231031	9550	-39.06	20230419	5290	10.02	20231031	3.52	N	051490	500	72 억		297783	N	N	0	N	00	N
146	20231106	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	290	2	5.14	425903420	72683	333.00	5740	5940	5740	7330	3950	5640	5859.03	2.04	0	8407	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	842	8.66	0.90	12	0.51	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
147	20231106	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	290	2	5.14	389794250	66580	305.04	5740	5940	5740	7330	3950	5640	5854.52	2.04	0	8062	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	842	8.66	0.90	12	0.47	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
148	20231106	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5930	290	2	5.14	337275760	57700	264.35	5740	5940	5740	7330	3950	5640	5845.33	2.04	0	7990	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	842	8.66	0.90	12	0.41	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	9550	-37.91	20230419	5290	12.10	20231031	9550	-37.91	20230419	5290	12.10	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
149	20231106	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5890	250	2	4.43	289671950	49665	227.54	5740	5930	5740	7330	3950	5640	5832.52	2.04	0	8459	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	836	8.60	0.90	12	0.35	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	9550	-38.32	20230419	5290	11.34	20231031	9550	-38.32	20230419	5290	11.34	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
150	20231106	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5900	260	2	4.61	249797160	42885	196.48	5740	5930	5740	7330	3950	5640	5824.81	2.04	0	8742	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	838	8.61	0.90	12	0.30	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	9550	-38.22	20230419	5290	11.53	20231031	9550	-38.22	20230419	5290	11.53	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
151	20231106	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5840	200	2	3.55	176995410	30532	139.88	5740	5870	5740	7330	3950	5640	5797.05	2.04	0	6262	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	829	8.53	0.89	12	0.22	685.00	6568.00	9550	20230419	-38.85	5290	20231031	10.40	9550	-38.85	20230419	5290	10.40	20231031	9550	-38.85	20230419	5290	10.40	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
152	20231106	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5790	150	2	2.66	92015940	15949	73.07	5740	5800	5740	7330	3950	5640	5769.39	2.04	0	1353	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	822	8.45	0.88	12	0.11	685.00	6568.00	9550	20230419	-39.37	5290	20231031	9.45	9550	-39.37	20230419	5290	9.45	20231031	9550	-39.37	20230419	5290	9.45	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
153	20231106	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5770	130	2	2.30	9433990	1636	7.50	5740	5790	5740	7330	3950	5640	5766.50	2.04	0	-32	5786	5712	5626	5552	5466	5750	5590	72	1690	500	4060	10	1	14200000	819	8.42	0.88	12	0.01	685.00	6568.00	9550	20230419	-39.58	5290	20231031	9.07	9550	-39.58	20230419	5290	9.07	20231031	9550	-39.58	20230419	5290	9.07	20231031	3.54	N	051490	500	72 억		289404	N	N	0	N	00	N
154	20231103	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	80	2	1.44	122293710	21822	80.67	5560	5700	5540	7220	3900	5560	5604.15	2.04	0	-788	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	801	8.23	0.86	12	0.15	685.00	6568.00	9550	20230419	-40.94	5290	20231031	6.62	9550	-40.94	20230419	5290	6.62	20231031	9550	-40.94	20230419	5290	6.62	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
155	20231103	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	70	2	1.26	112893290	20148	74.48	5560	5700	5540	7220	3900	5560	5603.20	2.04	0	-1073	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	799	8.22	0.86	12	0.14	685.00	6568.00	9550	20230419	-41.05	5290	20231031	6.43	9550	-41.05	20230419	5290	6.43	20231031	9550	-41.05	20230419	5290	6.43	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
156	20231103	140442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5610	50	2	0.90	100776450	17987	66.49	5560	5700	5540	7220	3900	5560	5602.74	2.04	0	-1578	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	797	8.19	0.85	12	0.13	685.00	6568.00	9550	20230419	-41.26	5290	20231031	6.05	9550	-41.26	20230419	5290	6.05	20231031	9550	-41.26	20230419	5290	6.05	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
157	20231103	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	80	2	1.44	93609590	16710	61.77	5560	5700	5540	7220	3900	5560	5602.01	2.04	0	-1854	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	801	8.23	0.86	12	0.12	685.00	6568.00	9550	20230419	-40.94	5290	20231031	6.62	9550	-40.94	20230419	5290	6.62	20231031	9550	-40.94	20230419	5290	6.62	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
158	20231103	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5640	80	2	1.44	86838820	15507	57.33	5560	5700	5540	7220	3900	5560	5599.98	2.04	0	-1915	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	801	8.23	0.86	12	0.11	685.00	6568.00	9550	20230419	-40.94	5290	20231031	6.62	9550	-40.94	20230419	5290	6.62	20231031	9550	-40.94	20230419	5290	6.62	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
159	20231103	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	70	2	1.26	83269190	14874	54.99	5560	5700	5540	7220	3900	5560	5598.31	2.04	0	-1930	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	799	8.22	0.86	12	0.10	685.00	6568.00	9550	20230419	-41.05	5290	20231031	6.43	9550	-41.05	20230419	5290	6.43	20231031	9550	-41.05	20230419	5290	6.43	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
160	20231103	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5570	10	2	0.18	54526570	9744	36.02	5560	5700	5540	7220	3900	5560	5595.91	2.04	0	-3797	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	791	8.13	0.85	12	0.07	685.00	6568.00	9550	20230419	-41.68	5290	20231031	5.29	9550	-41.68	20230419	5290	5.29	20231031	9550	-41.68	20230419	5290	5.29	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
161	20231103	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5630	70	2	1.26	23533740	4179	15.45	5560	5700	5560	7220	3900	5560	5631.43	2.04	0	-675	5666	5612	5506	5452	5346	5640	5480	72	1660	500	4000	10	1	14200000	799	8.22	0.86	12	0.03	685.00	6568.00	9550	20230419	-41.05	5290	20231031	6.43	9550	-41.05	20230419	5290	6.43	20231031	9550	-41.05	20230419	5290	6.43	20231031	3.64	N	051490	500	72 억		289661	N	N	0	N	00	N
162	20231102	160438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5560	210	2	3.93	148864790	27021	82.85	5410	5560	5400	6950	3750	5350	5509.23	1.93	0	14079	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	790	8.12	0.85	12	0.19	685.00	6568.00	9550	20230419	-41.78	5290	20231031	5.10	9550	-41.78	20230419	5290	5.10	20231031	9550	-41.78	20230419	5290	5.10	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
163	20231102	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5540	190	2	3.55	141779380	25744	78.94	5410	5560	5400	6950	3750	5350	5507.28	1.93	0	13330	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	787	8.09	0.84	12	0.18	685.00	6568.00	9550	20230419	-41.99	5290	20231031	4.73	9550	-41.99	20230419	5290	4.73	20231031	9550	-41.99	20230419	5290	4.73	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
164	20231102	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	200	2	3.74	139171460	25273	77.49	5410	5560	5400	6950	3750	5350	5506.72	1.93	0	13156	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	788	8.10	0.85	12	0.18	685.00	6568.00	9550	20230419	-41.88	5290	20231031	4.91	9550	-41.88	20230419	5290	4.91	20231031	9550	-41.88	20230419	5290	4.91	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
165	20231102	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	170	2	3.18	122152300	22197	68.06	5410	5560	5400	6950	3750	5350	5503.10	1.93	0	11446	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	784	8.06	0.84	12	0.16	685.00	6568.00	9550	20230419	-42.20	5290	20231031	4.35	9550	-42.20	20230419	5290	4.35	20231031	9550	-42.20	20230419	5290	4.35	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
166	20231102	120435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5490	140	2	2.62	119032050	21631	66.32	5410	5560	5400	6950	3750	5350	5502.85	1.93	0	11074	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	780	8.01	0.84	12	0.15	685.00	6568.00	9550	20230419	-42.51	5290	20231031	3.78	9550	-42.51	20230419	5290	3.78	20231031	9550	-42.51	20230419	5290	3.78	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
167	20231102	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5560	210	2	3.93	101052670	18368	56.32	5410	5560	5400	6950	3750	5350	5501.56	1.93	0	10070	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	790	8.12	0.85	12	0.13	685.00	6568.00	9550	20230419	-41.78	5290	20231031	5.10	9550	-41.78	20230419	5290	5.10	20231031	9550	-41.78	20230419	5290	5.10	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
168	20231102	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5480	130	2	2.43	55075830	10059	30.84	5410	5540	5400	6950	3750	5350	5475.28	1.93	0	4925	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	778	8.00	0.83	12	0.07	685.00	6568.00	9550	20230419	-42.62	5290	20231031	3.59	9550	-42.62	20230419	5290	3.59	20231031	9550	-42.62	20230419	5290	3.59	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
169	20231102	090440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	50	2	0.93	8740690	1615	4.95	5410	5440	5400	6950	3750	5350	5412.19	1.93	0	-42	5550	5450	5370	5270	5190	5410	5230	72	1600	500	3850	10	1	14200000	767	7.88	0.82	12	0.01	685.00	6568.00	9550	20230419	-43.46	5290	20231031	2.08	9550	-43.46	20230419	5290	2.08	20231031	9550	-43.46	20230419	5290	2.08	20231031	3.65	N	051490	500	72 억		273977	N	N	0	N	00	N
170	20231101	160435	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5350	10	2	0.19	170998540	31805	61.99	5360	5470	5290	6940	3740	5340	5376.47	1.88	0	7607	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	760	7.81	0.81	12	0.22	685.00	6568.00	9550	20230419	-43.98	5290	20231101	1.13	9550	-43.98	20230419	5290	1.13	20231101	9550	-43.98	20230419	5290	1.13	20231101	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
171	20231101	150434	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5320	-20	5	-0.37	148577360	27601	53.80	5360	5470	5290	6940	3740	5340	5383.04	1.88	0	7736	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	755	7.77	0.81	12	0.19	685.00	6568.00	9550	20230419	-44.29	5290	20231101	0.57	9550	-44.29	20230419	5290	0.57	20231101	9550	-44.29	20230419	5290	0.57	20231101	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
172	20231101	140431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	60	2	1.12	118700100	21977	42.83	5360	5470	5330	6940	3740	5340	5401.11	1.88	0	7167	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	767	7.88	0.82	12	0.15	685.00	6568.00	9550	20230419	-43.46	5290	20231031	2.08	9550	-43.46	20230419	5290	2.08	20231031	9550	-43.46	20230419	5290	2.08	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
173	20231101	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	60	2	1.12	107284890	19846	38.68	5360	5470	5330	6940	3740	5340	5405.87	1.88	0	7146	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	767	7.88	0.82	12	0.14	685.00	6568.00	9550	20230419	-43.46	5290	20231031	2.08	9550	-43.46	20230419	5290	2.08	20231031	9550	-43.46	20230419	5290	2.08	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
174	20231101	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5380	40	2	0.75	100338610	18556	36.17	5360	5470	5330	6940	3740	5340	5407.34	1.88	0	6473	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	764	7.85	0.82	12	0.13	685.00	6568.00	9550	20230419	-43.66	5290	20231031	1.70	9550	-43.66	20230419	5290	1.70	20231031	9550	-43.66	20230419	5290	1.70	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
175	20231101	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5400	60	2	1.12	96655300	17870	34.83	5360	5470	5330	6940	3740	5340	5408.80	1.88	0	5900	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	767	7.88	0.82	12	0.13	685.00	6568.00	9550	20230419	-43.46	5290	20231031	2.08	9550	-43.46	20230419	5290	2.08	20231031	9550	-43.46	20230419	5290	2.08	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
176	20231101	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5450	110	2	2.06	61861140	11415	22.25	5360	5470	5360	6940	3740	5340	5419.29	1.88	0	4687	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	774	7.96	0.83	12	0.08	685.00	6568.00	9550	20230419	-42.93	5290	20231031	3.02	9550	-42.93	20230419	5290	3.02	20231031	9550	-42.93	20230419	5290	3.02	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N
177	20231101	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5390	50	2	0.94	13721410	2553	4.98	5360	5400	5360	6940	3740	5340	5374.62	1.88	0	1019	5720	5530	5410	5220	5100	5470	5160	72	1600	500	3840	10	1	14200000	765	7.87	0.82	12	0.02	685.00	6568.00	9550	20230419	-43.56	5290	20231031	1.89	9550	-43.56	20230419	5290	1.89	20231031	9550	-43.56	20230419	5290	1.89	20231031	3.66	N	051490	500	72 억		266378	N	N	0	N	00	N