KissMeData/039610/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	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-10	5	-0.18	156020630	28392	161.65	5550	5560	5450	7170	3870	5520	5495.23	1.68	0	596	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	574	19.27	0.71	12	0.27	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
3	20231130	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	153431230	27922	158.97	5550	5560	5450	7170	3870	5520	5494.99	1.68	0	433	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.27	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
4	20231130	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	119847420	21796	124.09	5550	5560	5450	7170	3870	5520	5498.60	1.68	0	-414	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.21	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
5	20231130	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	110252680	20042	114.11	5550	5560	5460	7170	3870	5520	5501.08	1.68	0	-696	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.19	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
6	20231130	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	84193240	15294	87.08	5550	5560	5480	7170	3870	5520	5504.98	1.68	0	-1245	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	573	19.23	0.71	12	0.15	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
7	20231130	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	62140420	11282	64.23	5550	5560	5480	7170	3870	5520	5507.93	1.68	0	-1642	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	572	19.20	0.71	12	0.11	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
8	20231130	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	51594550	9364	53.31	5550	5560	5480	7170	3870	5520	5509.88	1.68	0	-1543	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	573	19.23	0.71	12	0.09	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
9	20231130	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	12239160	2218	12.63	5550	5550	5500	7170	3870	5520	5518.11	1.68	0	-871	5586	5552	5506	5472	5426	5530	5450	52	1650	500	3970	10	1	10410400	573	19.23	0.71	12	0.02	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.63	N	039610	500	52 억		174914	N	N	0	N	00	N
10	20231129	160501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	96502590	17564	51.07	5540	5540	5460	7160	3860	5510	5494.34	1.72	0	-3792	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
11	20231129	150503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-40	5	-0.73	87545990	15938	46.35	5540	5540	5460	7160	3860	5510	5492.91	1.72	0	-3170	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	569	19.13	0.71	12	0.15	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
12	20231129	140502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	73966880	13460	39.14	5540	5540	5460	7160	3860	5510	5495.31	1.72	0	-2298	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.13	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
13	20231129	130504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	70189250	12774	37.15	5540	5540	5460	7160	3860	5510	5494.70	1.72	0	-2143	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
14	20231129	120503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	20	2	0.36	65004400	11833	34.41	5540	5540	5460	7160	3860	5510	5493.48	1.72	0	-2384	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	576	19.34	0.72	12	0.11	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
15	20231129	110503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	52226420	9518	27.68	5540	5540	5460	7160	3860	5510	5487.12	1.72	0	-1475	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.09	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
16	20231129	100502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-30	5	-0.54	34531220	6290	18.29	5540	5540	5470	7160	3860	5510	5489.86	1.72	0	-2064	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	570	19.16	0.71	12	0.06	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
17	20231129	090500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-20	5	-0.36	2175250	395	1.15	5540	5540	5490	7160	3860	5510	5506.96	1.72	0	-245	5630	5570	5520	5460	5410	5545	5435	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.00	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.63	N	039610	500	52 억		178817	N	N	0	N	00	N
18	20231128	160501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-60	5	-1.08	186901360	33959	144.29	5570	5580	5470	7240	3900	5570	5503.74	1.75	0	-2713	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	574	19.27	0.71	12	0.33	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
19	20231128	150430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-100	5	-1.80	175197980	31824	135.22	5570	5580	5470	7240	3900	5570	5505.22	1.75	0	-2409	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	569	19.13	0.71	12	0.31	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
20	20231128	140500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-70	5	-1.26	137332190	24923	105.90	5570	5580	5480	7240	3900	5570	5510.26	1.75	0	-3377	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	573	19.23	0.71	12	0.24	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
21	20231128	130458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-40	5	-0.72	99100360	17956	76.29	5570	5580	5490	7240	3900	5570	5519.07	1.75	0	-3417	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.17	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
22	20231128	120458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-40	5	-0.72	81666780	14789	62.84	5570	5580	5500	7240	3900	5570	5522.13	1.75	0	-3372	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.14	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
23	20231128	110459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-10	5	-0.18	46877230	8480	36.03	5570	5580	5510	7240	3900	5570	5527.98	1.75	0	-3693	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	579	19.44	0.72	12	0.08	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
24	20231128	100459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-60	5	-1.08	38969910	7050	29.96	5570	5580	5510	7240	3900	5570	5527.65	1.75	0	-2948	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	574	19.27	0.71	12	0.07	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
25	20231128	090457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	10	2	0.18	5703690	1024	4.35	5570	5580	5570	7240	3900	5570	5570.01	1.75	0	-578	5623	5596	5553	5526	5483	5605	5535	52	1670	500	4010	10	1	10410400	581	19.51	0.72	12	0.01	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.65	N	039610	500	52 억		182211	N	N	0	N	00	N
26	20231127	160459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	130693390	23523	83.85	5570	5580	5510	7240	3900	5570	5555.98	1.76	0	-1048	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	580	19.48	0.72	12	0.23	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
27	20231127	150457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	125031330	22502	80.21	5570	5580	5510	7240	3900	5570	5556.45	1.76	0	-1683	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	575	19.30	0.71	12	0.22	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
28	20231127	140502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	98761460	17775	63.36	5570	5580	5510	7240	3900	5570	5556.20	1.76	0	-1137	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	580	19.48	0.72	12	0.17	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
29	20231127	130459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	92762810	16698	59.52	5570	5580	5510	7240	3900	5570	5555.32	1.76	0	-1137	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	580	19.48	0.72	12	0.16	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
30	20231127	120500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	10	2	0.18	83765490	15081	53.76	5570	5580	5510	7240	3900	5570	5554.37	1.76	0	-535	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	581	19.51	0.72	12	0.14	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
31	20231127	110453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	59188180	10663	38.01	5570	5580	5510	7240	3900	5570	5550.80	1.76	0	-917	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	580	19.48	0.72	12	0.10	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
32	20231127	100452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	40369630	7278	25.94	5570	5570	5510	7240	3900	5570	5546.80	1.76	0	-1130	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	575	19.30	0.71	12	0.07	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
33	20231127	090454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-30	5	-0.54	9359160	1681	5.99	5570	5570	5540	7240	3900	5570	5567.61	1.76	0	-185	5643	5606	5553	5516	5463	5615	5525	52	1670	500	4010	10	1	10410400	577	19.37	0.72	12	0.02	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.68	N	039610	500	52 억		183376	N	N	0	N	00	N
34	20231124	160449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	50	2	0.91	155366480	27951	111.47	5570	5590	5500	7170	3870	5520	5558.53	1.72	0	5146	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	580	19.48	0.72	12	0.27	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
35	20231124	150455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	60	2	1.09	142128500	25573	101.99	5570	5590	5500	7170	3870	5520	5557.76	1.72	0	3877	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	581	19.51	0.72	12	0.25	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
36	20231124	140456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	50	2	0.91	112277120	20225	80.66	5570	5580	5500	7170	3870	5520	5551.40	1.72	0	1744	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	580	19.48	0.72	12	0.19	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
37	20231124	130454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	60	2	1.09	93507770	16855	67.22	5570	5580	5500	7170	3870	5520	5547.78	1.72	0	1427	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	581	19.51	0.72	12	0.16	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
38	20231124	120456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	40	2	0.72	65460190	11814	47.12	5570	5580	5500	7170	3870	5520	5540.90	1.72	0	955	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	579	19.44	0.72	12	0.11	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
39	20231124	110455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	20	2	0.36	53538040	9662	38.53	5570	5580	5500	7170	3870	5520	5541.09	1.72	0	420	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	577	19.37	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
40	20231124	100453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	40	2	0.72	23422080	4220	16.83	5570	5580	5530	7170	3870	5520	5550.26	1.72	0	-874	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	579	19.44	0.72	12	0.04	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
41	20231124	090454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	20	2	0.36	6780380	1222	4.87	5570	5580	5540	7170	3870	5520	5548.59	1.72	0	-127	5660	5590	5520	5450	5380	5555	5415	52	1650	500	3970	10	1	10410400	577	19.37	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.68	N	039610	500	52 억		178671	N	N	0	N	00	N
42	20231123	160447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-50	5	-0.90	138560700	25057	123.25	5570	5590	5450	7240	3900	5570	5529.82	1.77	0	-5484	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	575	19.30	0.71	12	0.24	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
43	20231123	150505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-60	5	-1.08	131027380	23695	116.55	5570	5590	5450	7240	3900	5570	5529.75	1.77	0	-4903	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	574	19.27	0.71	12	0.23	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
44	20231123	140458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	0	3	0.00	91638310	16526	81.28	5570	5590	5500	7240	3900	5570	5545.10	1.77	0	-4443	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	580	19.48	0.72	12	0.16	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
45	20231123	130459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	-20	5	-0.36	50776140	9139	44.95	5570	5590	5520	7240	3900	5570	5555.98	1.77	0	-3685	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	578	19.41	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
46	20231123	120454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	10	2	0.18	46748570	8415	41.39	5570	5580	5520	7240	3900	5570	5555.39	1.77	0	-3393	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	581	19.51	0.72	12	0.08	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
47	20231123	110503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-30	5	-0.54	37919860	6831	33.60	5570	5570	5520	7240	3900	5570	5551.14	1.77	0	-3076	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	577	19.37	0.72	12	0.07	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
48	20231123	100455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-10	5	-0.18	18781750	3383	16.64	5570	5570	5520	7240	3900	5570	5551.80	1.77	0	-2387	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	579	19.44	0.72	12	0.03	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
49	20231123	090451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	-40	5	-0.72	9898990	1783	8.77	5570	5570	5530	7240	3900	5570	5551.87	1.77	0	-1459	5650	5610	5550	5510	5450	5630	5530	52	1670	500	4010	10	1	10410400	576	19.34	0.72	12	0.02	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.69	N	039610	500	52 억		184143	N	N	0	N	00	N
50	20231122	160438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-20	5	-0.36	112559100	20277	61.07	5550	5590	5490	7260	3920	5590	5551.07	1.80	0	-2835	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	580	19.48	0.72	12	0.19	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
51	20231122	150447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-10	5	-0.18	102238420	18419	55.48	5550	5590	5490	7260	3920	5590	5550.70	1.80	0	-2691	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	581	19.51	0.72	12	0.18	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
52	20231122	140440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-20	5	-0.36	94340210	16999	51.20	5550	5590	5490	7260	3920	5590	5549.75	1.80	0	-2634	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	580	19.48	0.72	12	0.16	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
53	20231122	130456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	-50	5	-0.89	73169190	13203	39.77	5550	5590	5490	7260	3920	5590	5541.86	1.80	0	-2532	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	577	19.37	0.72	12	0.13	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
54	20231122	120458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	-20	5	-0.36	57533800	10388	31.29	5550	5590	5490	7260	3920	5590	5538.49	1.80	0	-2387	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	580	19.48	0.72	12	0.10	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
55	20231122	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	-10	5	-0.18	48756080	8812	26.54	5550	5590	5490	7260	3920	5590	5532.92	1.80	0	-2189	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	581	19.51	0.72	12	0.08	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
56	20231122	100504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-80	5	-1.43	34641420	6259	18.85	5550	5590	5490	7260	3920	5590	5534.66	1.80	0	-2216	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	574	19.27	0.71	12	0.06	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
57	20231122	090440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	0	3	0.00	8846020	1594	4.80	5550	5590	5540	7260	3920	5590	5549.57	1.80	0	-1143	5663	5626	5553	5516	5443	5645	5535	52	1670	500	4020	10	1	10410400	582	19.55	0.72	12	0.02	286.00	7732.00	7050	20230517	-20.71	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	7050	-20.71	20230517	4410	26.76	20230103	2.72	N	039610	500	52 억		187465	N	N	0	N	00	N
58	20231121	160443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	80	2	1.45	184752680	33202	115.06	5570	5590	5480	7160	3860	5510	5564.24	1.80	0	542	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	582	19.55	0.72	12	0.32	286.00	7732.00	7050	20230517	-20.71	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	7050	-20.71	20230517	4410	26.76	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
59	20231121	150444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	70	2	1.27	154968580	27870	96.59	5570	5580	5480	7160	3860	5510	5560.41	1.80	0	663	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	581	19.51	0.72	12	0.27	286.00	7732.00	7050	20230517	-20.85	4410	20230103	26.53	7050	-20.85	20230517	4410	26.53	20230103	7050	-20.85	20230517	4410	26.53	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
60	20231121	140438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	60	2	1.09	120436460	21672	75.11	5570	5580	5480	7160	3860	5510	5557.24	1.80	0	849	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	580	19.48	0.72	12	0.21	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
61	20231121	130437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5570	60	2	1.09	96302750	17339	60.09	5570	5580	5480	7160	3860	5510	5554.11	1.80	0	1160	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	580	19.48	0.72	12	0.17	286.00	7732.00	7050	20230517	-20.99	4410	20230103	26.30	7050	-20.99	20230517	4410	26.30	20230103	7050	-20.99	20230517	4410	26.30	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
62	20231121	120436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	50	2	0.91	86803160	15628	54.16	5570	5580	5480	7160	3860	5510	5554.34	1.80	0	996	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	579	19.44	0.72	12	0.15	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
63	20231121	110436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	10	2	0.18	83771720	15083	52.27	5570	5580	5480	7160	3860	5510	5554.05	1.80	0	1203	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.14	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
64	20231121	100426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	50	2	0.91	35220800	6359	22.04	5570	5570	5480	7160	3860	5510	5538.73	1.80	0	-27	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	579	19.44	0.72	12	0.06	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
65	20231121	090431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	20	2	0.36	6397130	1149	3.98	5570	5570	5530	7160	3860	5510	5567.56	1.80	0	-359	5616	5562	5516	5462	5416	5540	5440	52	1650	500	3960	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.73	N	039610	500	52 억		186958	N	N	0	N	00	N
66	20231120	160434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	20	2	0.36	159927150	28855	96.20	5560	5570	5470	7130	3850	5490	5542.44	1.81	0	-827	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	574	19.27	0.71	12	0.28	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
67	20231120	150437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	60	2	1.09	133922860	24147	80.50	5560	5570	5470	7130	3850	5490	5546.15	1.81	0	-752	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	578	19.41	0.72	12	0.23	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
68	20231120	140437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	50	2	0.91	116628880	21036	70.13	5560	5560	5470	7130	3850	5490	5544.25	1.81	0	-655	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	577	19.37	0.72	12	0.20	286.00	7732.00	7050	20230517	-21.42	4410	20230103	25.62	7050	-21.42	20230517	4410	25.62	20230103	7050	-21.42	20230517	4410	25.62	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
69	20231120	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	30	2	0.55	110055180	19851	66.18	5560	5560	5470	7130	3850	5490	5544.06	1.81	0	-705	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	575	19.30	0.71	12	0.19	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
70	20231120	120434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	40	2	0.73	91193930	16448	54.83	5560	5560	5470	7130	3850	5490	5544.38	1.81	0	-766	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	576	19.34	0.72	12	0.16	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
71	20231120	110433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	40	2	0.73	59878360	10803	36.01	5560	5560	5470	7130	3850	5490	5542.75	1.81	0	-328	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	576	19.34	0.72	12	0.10	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
72	20231120	100432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	70	2	1.28	33836640	6109	20.37	5560	5560	5470	7130	3850	5490	5538.82	1.81	0	-397	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	579	19.44	0.72	12	0.06	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
73	20231120	090436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-20	5	-0.36	3683710	666	2.22	5560	5560	5470	7130	3850	5490	5531.10	1.81	0	-255	5630	5560	5510	5440	5390	5535	5415	52	1640	500	3950	10	1	10410400	569	19.13	0.71	12	0.01	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.81	N	039610	500	52 억		187915	N	N	0	N	00	N
74	20231117	160444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-60	5	-1.08	165002630	29996	28.10	5580	5580	5460	7210	3890	5550	5500.82	1.89	0	-8078	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	572	19.20	0.71	12	0.29	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	7050	-22.13	20230517	4410	24.49	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
75	20231117	150447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-80	5	-1.44	143820570	26127	24.48	5580	5580	5460	7210	3890	5550	5504.67	1.89	0	-8887	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	569	19.13	0.71	12	0.25	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
76	20231117	140446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-30	5	-0.54	126030280	22891	21.45	5580	5580	5460	7210	3890	5550	5505.67	1.89	0	-7431	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	575	19.30	0.71	12	0.22	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
77	20231117	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-30	5	-0.54	98848260	17958	16.82	5580	5580	5460	7210	3890	5550	5504.41	1.89	0	-6754	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	575	19.30	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
78	20231117	120444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	95023600	17264	16.17	5580	5580	5460	7210	3890	5550	5504.15	1.89	0	-6570	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
79	20231117	110446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-70	5	-1.26	80662240	14652	13.73	5580	5580	5460	7210	3890	5550	5505.20	1.89	0	-4829	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	570	19.16	0.71	12	0.14	286.00	7732.00	7050	20230517	-22.27	4410	20230103	24.26	7050	-22.27	20230517	4410	24.26	20230103	7050	-22.27	20230517	4410	24.26	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
80	20231117	100445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	62050900	11269	10.56	5580	5580	5460	7210	3890	5550	5506.34	1.89	0	-3419	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	0.11	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
81	20231117	090445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	-40	5	-0.72	21177720	3826	3.58	5580	5580	5460	7210	3890	5550	5535.21	1.89	0	-1637	5650	5600	5510	5460	5370	5625	5485	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	0.04	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	7050	-21.84	20230517	4410	24.94	20230103	2.82	N	039610	500	52 억		196540	N	N	0	N	00	N
82	20231116	160443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	90	2	1.65	578794160	104974	272.77	5460	5560	5420	7090	3830	5460	5513.69	1.94	0	-4340	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	578	19.41	0.72	12	1.01	286.00	7732.00	7050	20230517	-21.28	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	7050	-21.28	20230517	4410	25.85	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
83	20231116	150443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5530	70	2	1.28	552836830	100288	260.60	5460	5560	5420	7090	3830	5460	5512.49	1.94	0	-4150	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	576	19.34	0.72	12	0.96	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	7050	-21.56	20230517	4410	25.40	20230103	7050	-21.56	20230517	4410	25.40	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
84	20231116	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	60	2	1.10	469321290	85159	221.28	5460	5560	5420	7090	3830	5460	5511.12	1.94	0	-4793	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	575	19.30	0.71	12	0.82	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
85	20231116	130442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	40	2	0.73	435664660	79067	205.45	5460	5560	5420	7090	3830	5460	5510.07	1.94	0	-3183	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	573	19.23	0.71	12	0.76	286.00	7732.00	7050	20230517	-21.99	4410	20230103	24.72	7050	-21.99	20230517	4410	24.72	20230103	7050	-21.99	20230517	4410	24.72	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
86	20231116	120444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	100	2	1.83	383403270	69611	180.88	5460	5560	5420	7090	3830	5460	5507.80	1.94	0	-1761	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	579	19.44	0.72	12	0.67	286.00	7732.00	7050	20230517	-21.13	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	7050	-21.13	20230517	4410	26.08	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
87	20231116	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	60	2	1.10	341915470	62116	161.41	5460	5550	5420	7090	3830	5460	5504.47	1.94	0	-1705	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	575	19.30	0.71	12	0.60	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	7050	-21.70	20230517	4410	25.17	20230103	7050	-21.70	20230517	4410	25.17	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
88	20231116	100441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	10	2	0.18	73088030	13376	34.76	5460	5530	5420	7090	3830	5460	5464.12	1.94	0	191	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	569	19.13	0.71	12	0.13	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	7050	-22.41	20230517	4410	24.04	20230103	7050	-22.41	20230517	4410	24.04	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
89	20231116	090440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	1.94	0	0	5533	5496	5433	5396	5333	5515	5415	52	1630	500	3930	10	1	10410400	568	19.09	0.71	12	0.00	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.82	N	039610	500	52 억		201572	N	N	0	N	00	N
90	20231115	160415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	70	2	1.30	208198200	38311	143.02	5420	5470	5370	7000	3780	5390	5434.53	1.94	0	-326	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	568	19.09	0.71	12	0.37	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
91	20231115	150448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	60	2	1.11	198619710	36554	136.46	5420	5470	5370	7000	3780	5390	5433.71	1.94	0	-205	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	567	19.06	0.70	12	0.35	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
92	20231115	140450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	60	2	1.11	171014450	31497	117.58	5420	5470	5370	7000	3780	5390	5429.66	1.94	0	9	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	567	19.06	0.70	12	0.30	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
93	20231115	130448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	60	2	1.11	148889950	27433	102.41	5420	5470	5370	7000	3780	5390	5427.53	1.94	0	56	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	567	19.06	0.70	12	0.26	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	7050	-22.70	20230517	4410	23.58	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
94	20231115	120449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	40	2	0.74	144106190	26555	99.13	5420	5470	5370	7000	3780	5390	5426.84	1.94	0	62	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.26	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	7050	-22.98	20230517	4410	23.13	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
95	20231115	110453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	70	2	1.30	122529260	22589	84.33	5420	5470	5370	7000	3780	5390	5424.43	1.94	0	-12	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	568	19.09	0.71	12	0.22	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	7050	-22.55	20230517	4410	23.81	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
96	20231115	100450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	30	2	0.56	69779310	12907	48.18	5420	5430	5370	7000	3780	5390	5406.43	1.94	0	-257	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	564	18.95	0.70	12	0.12	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
97	20231115	090445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	40	2	0.74	20723420	3825	14.28	5420	5430	5400	7000	3780	5390	5418.58	1.94	0	-1067	5563	5476	5343	5256	5123	5520	5300	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.04	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	7050	-22.98	20230517	4410	23.13	20230103	2.84	N	039610	500	52 억		201457	N	N	0	N	00	N
98	20231114	160441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	140	2	2.67	140896560	26280	134.94	5210	5430	5210	6820	3680	5250	5361.36	1.97	0	-3974	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	561	18.85	0.70	12	0.25	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
99	20231114	150441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5380	130	2	2.48	135986700	25369	130.26	5210	5430	5210	6820	3680	5250	5360.35	1.97	0	-3727	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	560	18.81	0.70	12	0.24	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	7050	-23.69	20230517	4410	22.00	20230103	7050	-23.69	20230517	4410	22.00	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
100	20231114	140441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5340	90	2	1.71	129799760	24220	124.36	5210	5430	5210	6820	3680	5250	5359.20	1.97	0	-3561	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	556	18.67	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
101	20231114	130443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5360	110	2	2.10	124047410	23147	118.85	5210	5430	5210	6820	3680	5250	5359.11	1.97	0	-3597	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	558	18.74	0.69	12	0.22	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
102	20231114	120443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	120	2	2.29	113547920	21193	108.82	5210	5430	5210	6820	3680	5250	5357.80	1.97	0	-3469	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	559	18.78	0.69	12	0.20	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
103	20231114	110447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	150	2	2.86	83423830	15596	80.08	5210	5430	5210	6820	3680	5250	5349.05	1.97	0	-1632	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	562	18.88	0.70	12	0.15	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
104	20231114	100443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5290	40	2	0.76	18679170	3557	18.26	5210	5300	5210	6820	3680	5250	5251.38	1.97	0	1834	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	551	18.50	0.68	12	0.03	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
105	20231114	090438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5270	20	2	0.38	12191020	2329	11.96	5210	5270	5210	6820	3680	5250	5234.44	1.97	0	1533	5370	5310	5270	5210	5170	5290	5190	52	1570	500	3780	10	1	10410400	549	18.43	0.68	12	0.02	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.89	N	039610	500	52 억		205037	N	N	0	N	00	N
106	20231113	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-60	5	-1.13	102479270	19475	134.43	5300	5330	5230	6900	3720	5310	5262.09	1.97	0	-1614	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	547	18.36	0.68	12	0.19	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
107	20231113	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-70	5	-1.32	92603340	17591	121.43	5300	5330	5230	6900	3720	5310	5264.25	1.97	0	-1446	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	546	18.32	0.68	12	0.17	286.00	7732.00	7050	20230517	-25.67	4410	20230103	18.82	7050	-25.67	20230517	4410	18.82	20230103	7050	-25.67	20230517	4410	18.82	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
108	20231113	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-40	5	-0.75	82326340	15636	107.93	5300	5330	5230	6900	3720	5310	5265.18	1.97	0	-943	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	549	18.43	0.68	12	0.15	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
109	20231113	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-80	5	-1.51	78374710	14883	102.73	5300	5330	5230	6900	3720	5310	5266.06	1.97	0	-610	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	544	18.29	0.68	12	0.14	286.00	7732.00	7050	20230517	-25.82	4410	20230103	18.59	7050	-25.82	20230517	4410	18.59	20230103	7050	-25.82	20230517	4410	18.59	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
110	20231113	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-40	5	-0.75	61478820	11659	80.48	5300	5330	5250	6900	3720	5310	5273.08	1.97	0	-237	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	549	18.43	0.68	12	0.11	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
111	20231113	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-30	5	-0.56	21994370	4148	28.63	5300	5330	5270	6900	3720	5310	5302.40	1.97	0	-995	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	550	18.46	0.68	12	0.04	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
112	20231113	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	14938280	2814	19.42	5300	5330	5270	6900	3720	5310	5308.56	1.97	0	-725	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	552	18.53	0.69	12	0.03	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
113	20231113	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-40	5	-0.75	1586880	300	2.07	5300	5310	5270	6900	3720	5310	5289.60	1.97	0	-1	5390	5350	5300	5260	5210	5325	5235	52	1590	500	3820	10	1	10410400	549	18.43	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.96	N	039610	500	52 억		204767	N	N	0	N	00	N
114	20231110	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-50	5	-0.93	75962210	14403	68.20	5340	5340	5250	6960	3760	5360	5274.05	2.00	0	-3250	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	553	18.57	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.68	4410	20230103	20.41	7050	-24.68	20230517	4410	20.41	20230103	7050	-24.68	20230517	4410	20.41	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
115	20231110	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-80	5	-1.49	66765670	12669	59.99	5340	5340	5250	6960	3760	5360	5270.00	2.00	0	-3022	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	550	18.46	0.68	12	0.12	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
116	20231110	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-100	5	-1.87	60902250	11557	54.73	5340	5340	5250	6960	3760	5360	5269.73	2.00	0	-2368	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	548	18.39	0.68	12	0.11	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
117	20231110	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-100	5	-1.87	57026610	10819	51.23	5340	5340	5250	6960	3760	5360	5270.97	2.00	0	-2305	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	548	18.39	0.68	12	0.10	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
118	20231110	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-80	5	-1.49	53399820	10130	47.97	5340	5340	5250	6960	3760	5360	5271.45	2.00	0	-1627	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	550	18.46	0.68	12	0.10	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
119	20231110	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-100	5	-1.87	49490010	9387	44.45	5340	5340	5250	6960	3760	5360	5272.19	2.00	0	-1504	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	548	18.39	0.68	12	0.09	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
120	20231110	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-90	5	-1.68	16525860	3124	14.79	5340	5340	5270	6960	3760	5360	5289.97	2.00	0	-1641	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	549	18.43	0.68	12	0.03	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
121	20231110	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-60	5	-1.12	4724700	890	4.21	5340	5340	5300	6960	3760	5360	5308.65	2.00	0	-831	5453	5406	5363	5316	5273	5430	5340	52	1600	500	3850	10	1	10410400	552	18.53	0.69	12	0.01	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	2.97	N	039610	500	52 억		208181	N	N	0	N	00	N
122	20231109	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-40	5	-0.74	111838180	20868	58.11	5320	5410	5320	7020	3780	5400	5359.31	2.02	0	-2236	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	558	18.74	0.69	12	0.20	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
123	20231109	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-40	5	-0.74	90240830	16838	46.89	5320	5410	5320	7020	3780	5400	5359.36	2.02	0	-2049	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	558	18.74	0.69	12	0.16	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
124	20231109	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-30	5	-0.56	84970640	15855	44.15	5320	5410	5320	7020	3780	5400	5359.23	2.02	0	-1733	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	559	18.78	0.69	12	0.15	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
125	20231109	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-10	5	-0.19	77068380	14380	40.04	5320	5410	5320	7020	3780	5400	5359.41	2.02	0	-1437	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.14	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
126	20231109	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-20	5	-0.37	72562010	13541	37.71	5320	5410	5320	7020	3780	5400	5358.69	2.02	0	-1347	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.13	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	7050	-23.69	20230517	4410	22.00	20230103	7050	-23.69	20230517	4410	22.00	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
127	20231109	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-20	5	-0.37	61536210	11487	31.99	5320	5410	5320	7020	3780	5400	5357.03	2.02	0	-746	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.11	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	7050	-23.69	20230517	4410	22.00	20230103	7050	-23.69	20230517	4410	22.00	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
128	20231109	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-60	5	-1.11	50644650	9459	26.34	5320	5410	5320	7020	3780	5400	5354.12	2.02	0	-597	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	556	18.67	0.69	12	0.09	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
129	20231109	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-30	5	-0.56	17060710	3202	8.92	5320	5370	5320	7020	3780	5400	5328.14	2.02	0	-116	5533	5466	5363	5296	5193	5500	5330	52	1620	500	3880	10	1	10410400	559	18.78	0.69	12	0.03	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	7050	-23.83	20230517	4410	21.77	20230103	7050	-23.83	20230517	4410	21.77	20230103	2.97	N	039610	500	52 억		210721	N	N	0	N	00	N
130	20231108	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	80	2	1.50	192771000	35871	246.45	5340	5430	5260	6910	3730	5320	5373.87	2.05	0	-4043	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	562	18.88	0.70	12	0.34	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	7050	-23.40	20230517	4410	22.45	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
131	20231108	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	70	2	1.32	181769100	33827	232.41	5340	5430	5260	6910	3730	5320	5373.49	2.05	0	-3993	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	561	18.85	0.70	12	0.32	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
132	20231108	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	100	2	1.88	122386430	22782	156.52	5340	5430	5260	6910	3730	5320	5372.07	2.05	0	-3537	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	564	18.95	0.70	12	0.22	286.00	7732.00	7050	20230517	-23.12	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	7050	-23.12	20230517	4410	22.90	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
133	20231108	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	90	2	1.69	102553250	19124	131.39	5340	5430	5260	6910	3730	5320	5362.54	2.05	0	-3105	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	563	18.92	0.70	12	0.18	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	7050	-23.26	20230517	4410	22.68	20230103	7050	-23.26	20230517	4410	22.68	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
134	20231108	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	70	2	1.32	63444500	11887	81.67	5340	5390	5260	6910	3730	5320	5337.30	2.05	0	-1916	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	561	18.85	0.70	12	0.11	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	7050	-23.55	20230517	4410	22.22	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
135	20231108	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	20	2	0.38	30432170	5727	39.35	5340	5360	5260	6910	3730	5320	5313.81	2.05	0	-1992	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	556	18.67	0.69	12	0.06	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	7050	-24.26	20230517	4410	21.09	20230103	7050	-24.26	20230517	4410	21.09	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
136	20231108	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-50	5	-0.94	9171360	1733	11.91	5340	5350	5260	6910	3730	5320	5292.19	2.05	0	-439	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	549	18.43	0.68	12	0.02	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
137	20231108	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-50	5	-0.94	343460	65	0.45	5340	5340	5260	6910	3730	5320	5284.00	2.05	0	-2	5433	5376	5293	5236	5153	5335	5195	52	1590	500	3830	10	1	10410400	549	18.43	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.98	N	039610	500	52 억		213752	N	N	0	N	00	N
138	20231107	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	76709680	14555	60.02	5330	5350	5210	6920	3740	5330	5270.33	2.10	0	-4736	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	554	18.60	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.54	4410	20230103	20.63	7050	-24.54	20230517	4410	20.63	20230103	7050	-24.54	20230517	4410	20.63	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
139	20231107	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	0	3	0.00	75821240	14388	59.33	5330	5350	5210	6920	3740	5330	5269.76	2.10	0	-4639	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	555	18.64	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
140	20231107	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	69444420	13184	54.37	5330	5350	5210	6920	3740	5330	5267.33	2.10	0	-4537	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	550	18.46	0.68	12	0.13	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
141	20231107	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	67946280	12899	53.19	5330	5350	5210	6920	3740	5330	5267.56	2.10	0	-4531	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	550	18.46	0.68	12	0.12	286.00	7732.00	7050	20230517	-25.11	4410	20230103	19.73	7050	-25.11	20230517	4410	19.73	20230103	7050	-25.11	20230517	4410	19.73	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
142	20231107	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-70	5	-1.31	39099680	7393	30.49	5330	5350	5250	6920	3740	5330	5288.74	2.10	0	-3582	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	548	18.39	0.68	12	0.07	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
143	20231107	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	18218500	3438	14.18	5330	5350	5250	6920	3740	5330	5299.16	2.10	0	-887	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	552	18.53	0.69	12	0.03	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
144	20231107	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	0	3	0.00	14567520	2750	11.34	5330	5350	5250	6920	3740	5330	5297.28	2.10	0	-501	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	555	18.64	0.69	12	0.03	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
145	20231107	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-80	5	-1.50	4643190	880	3.63	5330	5330	5250	6920	3740	5330	5276.35	2.10	0	-830	5483	5406	5313	5236	5143	5445	5275	52	1590	500	3830	10	1	10410400	547	18.36	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.53	4410	20230103	19.05	7050	-25.53	20230517	4410	19.05	20230103	7050	-25.53	20230517	4410	19.05	20230103	2.96	N	039610	500	52 억		218440	N	N	0	N	00	N
146	20231106	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	40	2	0.76	128292350	24249	29.68	5280	5390	5220	6870	3710	5290	5290.46	2.10	0	265	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	555	18.64	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
147	20231106	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	115881690	21910	26.82	5280	5390	5220	6870	3710	5290	5288.96	2.10	0	-416	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	551	18.50	0.68	12	0.21	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
148	20231106	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	40	2	0.76	97614520	18464	22.60	5280	5390	5220	6870	3710	5290	5286.66	2.10	0	-1136	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	555	18.64	0.69	12	0.18	286.00	7732.00	7050	20230517	-24.40	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	7050	-24.40	20230517	4410	20.86	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
149	20231106	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	70	2	1.32	82977410	15721	19.24	5280	5370	5220	6870	3710	5290	5277.73	2.10	0	-1271	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	558	18.74	0.69	12	0.15	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	7050	-23.97	20230517	4410	21.54	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
150	20231106	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-20	5	-0.38	60390550	11458	14.03	5280	5310	5220	6870	3710	5290	5269.71	2.10	0	-380	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	549	18.43	0.68	12	0.11	286.00	7732.00	7050	20230517	-25.25	4410	20230103	19.50	7050	-25.25	20230517	4410	19.50	20230103	7050	-25.25	20230517	4410	19.50	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
151	20231106	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	10	2	0.19	48141760	9129	11.17	5280	5310	5220	6870	3710	5290	5272.54	2.10	0	24	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	552	18.53	0.69	12	0.09	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
152	20231106	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	10	2	0.19	35447150	6727	8.23	5280	5310	5220	6870	3710	5290	5267.73	2.10	0	81	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	552	18.53	0.69	12	0.06	286.00	7732.00	7050	20230517	-24.82	4410	20230103	20.18	7050	-24.82	20230517	4410	20.18	20230103	7050	-24.82	20230517	4410	20.18	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
153	20231106	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-30	5	-0.57	10931280	2072	2.54	5280	5280	5260	6870	3710	5290	5271.16	2.10	0	764	5670	5480	5310	5120	4950	5575	5215	52	1580	500	3800	10	1	10410400	548	18.39	0.68	12	0.02	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.96	N	039610	500	52 억		218181	N	N	0	N	00	N
154	20231103	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	120	2	2.32	427302400	80523	558.61	5230	5500	5140	6720	3620	5170	5306.59	2.17	0	-4301	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	551	18.50	0.68	12	0.77	286.00	7732.00	7050	20230517	-24.96	4410	20230103	19.95	7050	-24.96	20230517	4410	19.95	20230103	7050	-24.96	20230517	4410	19.95	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
155	20231103	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	70	2	1.35	416045980	78394	543.84	5230	5500	5140	6720	3620	5170	5307.12	2.17	0	-4249	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	546	18.32	0.68	12	0.75	286.00	7732.00	7050	20230517	-25.67	4410	20230103	18.82	7050	-25.67	20230517	4410	18.82	20230103	7050	-25.67	20230517	4410	18.82	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
156	20231103	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	90	2	1.74	383655650	72219	501.00	5230	5500	5140	6720	3620	5170	5312.39	2.17	0	-5292	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	548	18.39	0.68	12	0.69	286.00	7732.00	7050	20230517	-25.39	4410	20230103	19.27	7050	-25.39	20230517	4410	19.27	20230103	7050	-25.39	20230517	4410	19.27	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
157	20231103	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	70	2	1.35	362369780	68168	472.90	5230	5500	5140	6720	3620	5170	5315.83	2.17	0	-5783	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	546	18.32	0.68	12	0.65	286.00	7732.00	7050	20230517	-25.67	4410	20230103	18.82	7050	-25.67	20230517	4410	18.82	20230103	7050	-25.67	20230517	4410	18.82	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
158	20231103	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	20	2	0.39	22692490	4386	30.43	5230	5230	5140	6720	3620	5170	5173.85	2.17	0	-2506	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	540	18.15	0.67	12	0.04	286.00	7732.00	7050	20230517	-26.38	4410	20230103	17.69	7050	-26.38	20230517	4410	17.69	20230103	7050	-26.38	20230517	4410	17.69	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
159	20231103	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	30	2	0.58	21635890	4182	29.01	5230	5230	5140	6720	3620	5170	5173.57	2.17	0	-2332	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	541	18.18	0.67	12	0.04	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
160	20231103	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	10	2	0.19	16757270	3239	22.47	5230	5230	5140	6720	3620	5170	5173.59	2.17	0	-2314	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	539	18.11	0.67	12	0.03	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
161	20231103	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	50	2	0.97	1034730	198	1.37	5230	5230	5200	6720	3620	5170	5225.91	2.17	0	-85	5250	5210	5170	5130	5090	5230	5150	52	1550	500	3720	10	1	10410400	543	18.25	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.96	4410	20230103	18.37	7050	-25.96	20230517	4410	18.37	20230103	7050	-25.96	20230517	4410	18.37	20230103	2.97	N	039610	500	52 억		225857	N	N	0	N	00	N
162	20231102	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	50	2	0.98	74459520	14404	47.53	5150	5210	5130	6650	3590	5120	5169.36	2.16	0	2074	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	538	18.08	0.67	12	0.14	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
163	20231102	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	50	2	0.98	68262150	13204	43.57	5150	5210	5130	6650	3590	5120	5169.81	2.16	0	2100	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	538	18.08	0.67	12	0.13	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
164	20231102	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	60	2	1.17	54028290	10442	34.45	5150	5210	5130	6650	3590	5120	5174.13	2.16	0	2171	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	539	18.11	0.67	12	0.10	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
165	20231102	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	50	2	0.98	46656910	9017	29.75	5150	5210	5130	6650	3590	5120	5174.33	2.16	0	2159	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	538	18.08	0.67	12	0.09	286.00	7732.00	7050	20230517	-26.67	4410	20230103	17.23	7050	-26.67	20230517	4410	17.23	20230103	7050	-26.67	20230517	4410	17.23	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
166	20231102	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	60	2	1.17	41563610	8030	26.50	5150	5210	5130	6650	3590	5120	5176.04	2.16	0	2081	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	539	18.11	0.67	12	0.08	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
167	20231102	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	80	2	1.56	34010840	6571	21.68	5150	5210	5130	6650	3590	5120	5175.90	2.16	0	1994	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	541	18.18	0.67	12	0.06	286.00	7732.00	7050	20230517	-26.24	4410	20230103	17.91	7050	-26.24	20230517	4410	17.91	20230103	7050	-26.24	20230517	4410	17.91	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
168	20231102	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	60	2	1.17	27141920	5248	17.32	5150	5210	5130	6650	3590	5120	5171.86	2.16	0	2001	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	539	18.11	0.67	12	0.05	286.00	7732.00	7050	20230517	-26.52	4410	20230103	17.46	7050	-26.52	20230517	4410	17.46	20230103	7050	-26.52	20230517	4410	17.46	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
169	20231102	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	40	2	0.78	5573350	1086	3.58	5150	5170	5130	6650	3590	5120	5132.00	2.16	0	872	5380	5250	5040	4910	4700	5315	4975	52	1530	500	3680	10	1	10410400	537	18.04	0.67	12	0.01	286.00	7732.00	7050	20230517	-26.81	4410	20230103	17.01	7050	-26.81	20230517	4410	17.01	20230103	7050	-26.81	20230517	4410	17.01	20230103	2.98	N	039610	500	52 억		225271	N	N	0	N	00	N
170	20231101	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	20	2	0.39	153877665	30286	185.31	5100	5170	4830	6630	3570	5100	5080.82	2.12	0	6227	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	533	17.90	0.66	12	0.29	286.00	7732.00	7050	20230517	-27.38	4410	20230103	16.10	7050	-27.38	20230517	4410	16.10	20230103	7050	-27.38	20230517	4410	16.10	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
171	20231101	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	10	2	0.20	143618135	28274	173.00	5100	5170	4830	6630	3570	5100	5079.51	2.12	0	5957	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	532	17.87	0.66	12	0.27	286.00	7732.00	7050	20230517	-27.52	4410	20230103	15.87	7050	-27.52	20230517	4410	15.87	20230103	7050	-27.52	20230517	4410	15.87	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
172	20231101	140401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	0	3	0.00	139573245	27482	168.16	5100	5170	4830	6630	3570	5100	5078.71	2.12	0	6272	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	531	17.83	0.66	12	0.26	286.00	7732.00	7050	20230517	-27.66	4410	20230103	15.65	7050	-27.66	20230517	4410	15.65	20230103	7050	-27.66	20230517	4410	15.65	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
173	20231101	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-40	5	-0.78	127419835	25091	153.53	5100	5170	4830	6630	3570	5100	5078.31	2.12	0	6047	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	527	17.69	0.65	12	0.24	286.00	7732.00	7050	20230517	-28.23	4410	20230103	14.74	7050	-28.23	20230517	4410	14.74	20230103	7050	-28.23	20230517	4410	14.74	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
174	20231101	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-30	5	-0.59	119428135	23515	143.88	5100	5170	4830	6630	3570	5100	5078.81	2.12	0	5648	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	528	17.73	0.66	12	0.23	286.00	7732.00	7050	20230517	-28.09	4410	20230103	14.97	7050	-28.09	20230517	4410	14.97	20230103	7050	-28.09	20230517	4410	14.97	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
175	20231101	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-50	5	-0.98	113494405	22343	136.71	5100	5170	4830	6630	3570	5100	5079.64	2.12	0	5466	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	526	17.66	0.65	12	0.21	286.00	7732.00	7050	20230517	-28.37	4410	20230103	14.51	7050	-28.37	20230517	4410	14.51	20230103	7050	-28.37	20230517	4410	14.51	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
176	20231101	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-20	5	-0.39	102640775	20214	123.69	5100	5170	4830	6630	3570	5100	5077.71	2.12	0	5347	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	529	17.76	0.66	12	0.19	286.00	7732.00	7050	20230517	-27.94	4410	20230103	15.19	7050	-27.94	20230517	4410	15.19	20230103	7050	-27.94	20230517	4410	15.19	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N
177	20231101	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	50	2	0.98	1389440	272	1.66	5100	5150	5100	6630	3570	5100	5108.24	2.12	0	15	5246	5172	5116	5042	4986	5145	5015	52	1530	500	3670	10	1	10410400	536	18.01	0.67	12	0.00	286.00	7732.00	7050	20230517	-26.95	4410	20230103	16.78	7050	-26.95	20230517	4410	16.78	20230103	7050	-26.95	20230517	4410	16.78	20230103	3.01	N	039610	500	52 억		220294	N	N	0	N	00	N