KissMeData/050860/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	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	20	2	0.80	115115660	46033	220.98	2485	2515	2485	3230	1740	2485	2500.72	1.64	0	136	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	564	5.88	0.42	06	0.20	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
3	20231130	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	10	2	0.40	73164205	29252	140.43	2485	2515	2485	3230	1740	2485	2501.17	1.64	0	125	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	561	5.86	0.42	06	0.13	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
4	20231130	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	10	2	0.40	69118250	27627	132.62	2485	2515	2485	3230	1740	2485	2501.84	1.64	0	99	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
5	20231130	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	10	2	0.40	68157330	27242	130.78	2485	2515	2485	3230	1740	2485	2501.92	1.64	0	21	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	561	5.86	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
6	20231130	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	25	2	1.01	65217880	26065	125.13	2485	2515	2485	3230	1740	2485	2502.12	1.64	0	-172	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	565	5.89	0.42	06	0.12	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
7	20231130	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	25	2	1.01	59075990	23618	113.38	2485	2515	2485	3230	1740	2485	2501.31	1.64	0	-250	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	565	5.89	0.42	06	0.10	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
8	20231130	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	15	2	0.60	11532695	4628	22.22	2485	2510	2485	3230	1740	2485	2491.94	1.64	0	-381	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	563	5.87	0.42	06	0.02	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
9	20231130	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	10	2	0.40	3426835	1379	6.62	2485	2495	2485	3230	1740	2485	2485.01	1.64	0	0	2555	2520	2495	2460	2435	2507	2447	113	745	500	1730	5	1	22500000	561	5.86	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		368473	N	N	0	N	00	N
10	20231129	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-5	5	-0.20	51863490	20831	81.27	2530	2530	2470	3235	1745	2490	2489.73	1.66	0	-4806	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	559	5.83	0.41	06	0.09	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
11	20231129	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	0	3	0.00	49279085	19791	77.22	2530	2530	2470	3235	1745	2490	2489.97	1.66	0	-4747	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	560	5.85	0.42	06	0.09	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
12	20231129	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	0	3	0.00	40470490	16251	63.40	2530	2530	2470	3235	1745	2490	2490.34	1.66	0	-3335	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	560	5.85	0.42	06	0.07	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
13	20231129	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	5	2	0.20	35970545	14446	56.36	2530	2530	2470	3235	1745	2490	2490.00	1.66	0	-2616	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	561	5.86	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
14	20231129	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	15	2	0.60	32170175	12925	50.43	2530	2530	2470	3235	1745	2490	2488.99	1.66	0	-2246	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	564	5.88	0.42	06	0.06	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
15	20231129	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	15	2	0.60	27165445	10927	42.63	2530	2530	2470	3235	1745	2490	2486.08	1.66	0	-1344	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	564	5.88	0.42	06	0.05	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
16	20231129	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	0	3	0.00	22542690	9077	35.41	2530	2530	2470	3235	1745	2490	2483.50	1.66	0	-633	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	560	5.85	0.42	06	0.04	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
17	20231129	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	5	2	0.20	4863115	1961	7.65	2530	2530	2470	3235	1745	2490	2479.92	1.66	0	-93	2540	2515	2500	2475	2460	2507	2467	113	745	500	1740	5	1	22500000	561	5.86	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		373577	N	N	0	N	00	N
18	20231128	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-30	5	-1.19	63715970	25536	60.62	2500	2525	2485	3275	1765	2520	2495.14	1.68	0	-4915	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	560	5.85	0.42	06	0.11	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
19	20231128	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-30	5	-1.19	61558690	24670	58.57	2500	2525	2485	3275	1765	2520	2495.29	1.68	0	-4660	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	560	5.85	0.42	06	0.11	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
20	20231128	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-15	5	-0.60	50835500	20365	48.35	2500	2525	2485	3275	1765	2520	2496.22	1.68	0	-4101	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	564	5.88	0.42	06	0.09	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
21	20231128	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-25	5	-0.99	27097015	10841	25.74	2500	2525	2490	3275	1765	2520	2499.49	1.68	0	-3033	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	561	5.86	0.42	06	0.05	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
22	20231128	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-15	5	-0.60	16829330	6731	15.98	2500	2525	2490	3275	1765	2520	2500.27	1.68	0	-1631	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	564	5.88	0.42	06	0.03	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
23	20231128	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	15070030	6026	14.31	2500	2525	2490	3275	1765	2520	2500.83	1.68	0	-1490	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	567	5.92	0.42	06	0.03	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
24	20231128	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-20	5	-0.79	11262865	4499	10.68	2500	2525	2490	3275	1765	2520	2503.42	1.68	0	-1496	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	563	5.87	0.42	06	0.02	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
25	20231128	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	5	2	0.20	3144880	1251	2.97	2500	2525	2500	3275	1765	2520	2513.89	1.68	0	-6	2566	2542	2511	2487	2456	2527	2472	113	755	500	1760	5	1	22500000	568	5.93	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.35	2265	20231027	11.48	3170	-20.35	20230112	2265	11.48	20231027	3170	-20.35	20230112	2265	11.48	20231027	2.24	N	050860	500	112 억		378724	N	N	0	N	00	N
26	20231127	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	105847395	42122	294.44	2535	2535	2480	3255	1755	2505	2512.87	1.67	0	4182	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	567	5.92	0.42	06	0.19	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
27	20231127	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	5	2	0.20	105514950	41990	293.51	2535	2535	2480	3255	1755	2505	2512.86	1.67	0	4164	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	565	5.89	0.42	06	0.19	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
28	20231127	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-5	5	-0.20	99546075	39605	276.84	2535	2535	2480	3255	1755	2505	2513.47	1.67	0	4162	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.18	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
29	20231127	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	96582110	38423	268.58	2535	2535	2480	3255	1755	2505	2513.65	1.67	0	4137	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.17	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
30	20231127	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	70051755	27851	194.68	2535	2535	2480	3255	1755	2505	2515.23	1.67	0	4137	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	567	5.92	0.42	06	0.12	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
31	20231127	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	20	2	0.80	61788090	24570	171.75	2535	2535	2480	3255	1755	2505	2514.78	1.67	0	2621	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	568	5.93	0.42	06	0.11	426.00	5997.00	3170	20230112	-20.35	2265	20231027	11.48	3170	-20.35	20230112	2265	11.48	20231027	3170	-20.35	20230112	2265	11.48	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
32	20231127	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	15	2	0.60	19793000	7915	55.33	2535	2535	2480	3255	1755	2505	2500.69	1.67	0	-128	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	567	5.92	0.42	06	0.04	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
33	20231127	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	721450	286	2.00	2535	2535	2505	3255	1755	2505	2522.55	1.67	0	0	2541	2522	2506	2487	2471	2532	2497	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.00	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.24	N	050860	500	112 억		374824	N	N	0	N	00	N
34	20231124	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	35762340	14306	45.79	2500	2525	2490	3240	1750	2495	2499.81	1.66	0	1754	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	564	5.88	0.42	06	0.06	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
35	20231124	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	5	2	0.20	31940350	12773	40.88	2500	2525	2490	3240	1750	2495	2500.61	1.66	0	1736	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	563	5.87	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
36	20231124	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-5	5	-0.20	25125950	10045	32.15	2500	2525	2490	3240	1750	2495	2501.34	1.66	0	1741	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	560	5.85	0.42	06	0.04	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
37	20231124	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	25	2	1.00	16828185	6724	21.52	2500	2525	2495	3240	1750	2495	2502.70	1.66	0	1741	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	567	5.92	0.42	06	0.03	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
38	20231124	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	25	2	1.00	13586735	5430	17.38	2500	2525	2495	3240	1750	2495	2502.16	1.66	0	1774	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	567	5.92	0.42	06	0.02	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
39	20231124	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	10	2	0.40	10428495	4170	13.35	2500	2525	2495	3240	1750	2495	2500.84	1.66	0	1775	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	564	5.88	0.42	06	0.02	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
40	20231124	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	25	2	1.00	4947945	1979	6.33	2500	2525	2495	3240	1750	2495	2500.22	1.66	0	862	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	567	5.92	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
41	20231124	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	15	2	0.60	264585	106	0.34	2500	2510	2495	3240	1750	2495	2496.08	1.66	0	0	2561	2527	2511	2477	2461	2520	2470	113	745	500	1740	5	1	22500000	565	5.89	0.42	06	0.00	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.26	N	050860	500	112 억		374004	N	N	0	N	00	N
42	20231123	160522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	-25	5	-0.99	78824320	31243	68.06	2525	2545	2495	3275	1765	2520	2522.94	1.69	0	-6553	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	561	5.86	0.42	06	0.14	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	3170	-21.29	20230112	2265	10.15	20231027	3170	-21.29	20230112	2265	10.15	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
43	20231123	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	-10	5	-0.40	74992245	29713	64.73	2525	2545	2495	3275	1765	2520	2523.89	1.69	0	-5406	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	565	5.89	0.42	06	0.13	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
44	20231123	140534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	-10	5	-0.40	66173610	26199	57.07	2525	2545	2495	3275	1765	2520	2525.81	1.69	0	-2518	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	565	5.89	0.42	06	0.12	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
45	20231123	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	-5	5	-0.20	56472740	22323	48.63	2525	2545	2505	3275	1765	2520	2529.80	1.69	0	-1503	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	566	5.90	0.42	06	0.10	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
46	20231123	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2530	10	2	0.40	43817090	17303	37.69	2525	2545	2520	3275	1765	2520	2532.34	1.69	0	-154	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	569	5.94	0.42	06	0.08	426.00	5997.00	3170	20230112	-20.19	2265	20231027	11.70	3170	-20.19	20230112	2265	11.70	20231027	3170	-20.19	20230112	2265	11.70	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
47	20231123	110539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	15	2	0.60	36969370	14601	31.81	2525	2545	2520	3275	1765	2520	2531.98	1.69	0	231	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	570	5.95	0.42	06	0.06	426.00	5997.00	3170	20230112	-20.03	2265	20231027	11.92	3170	-20.03	20230112	2265	11.92	20231027	3170	-20.03	20230112	2265	11.92	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
48	20231123	100531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	20	2	0.79	13470805	5321	11.59	2525	2545	2520	3275	1765	2520	2531.63	1.69	0	231	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	572	5.96	0.42	06	0.02	426.00	5997.00	3170	20230112	-19.87	2265	20231027	12.14	3170	-19.87	20230112	2265	12.14	20231027	3170	-19.87	20230112	2265	12.14	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
49	20231123	090525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	15	2	0.60	3265415	1294	2.82	2525	2535	2520	3275	1765	2520	2523.50	1.69	0	-422	2610	2565	2525	2480	2440	2545	2460	113	755	500	1760	5	1	22500000	570	5.95	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.03	2265	20231027	11.92	3170	-20.03	20230112	2265	11.92	20231027	3170	-20.03	20230112	2265	11.92	20231027	2.27	N	050860	500	112 억		380575	N	N	0	N	00	N
50	20231122	160511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	-25	5	-0.98	115421880	45903	98.56	2570	2570	2485	3305	1785	2545	2514.47	1.71	0	-4463	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	567	5.92	0.42	06	0.20	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
51	20231122	150520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	-30	5	-1.18	110499730	43947	94.36	2570	2570	2485	3305	1785	2545	2514.39	1.71	0	-3366	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	566	5.90	0.42	06	0.20	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
52	20231122	140512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	-25	5	-0.98	107611035	42799	91.89	2570	2570	2485	3305	1785	2545	2514.34	1.71	0	-2251	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	567	5.92	0.42	06	0.19	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
53	20231122	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	-35	5	-1.38	103636155	41221	88.51	2570	2570	2485	3305	1785	2545	2514.16	1.71	0	-1302	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	565	5.89	0.42	06	0.18	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
54	20231122	120534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2530	-15	5	-0.59	98007565	38978	83.69	2570	2570	2485	3305	1785	2545	2514.43	1.71	0	-877	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	569	5.94	0.42	06	0.17	426.00	5997.00	3170	20230112	-20.19	2265	20231027	11.70	3170	-20.19	20230112	2265	11.70	20231027	3170	-20.19	20230112	2265	11.70	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
55	20231122	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	-20	5	-0.79	27615125	10861	23.32	2570	2570	2520	3305	1785	2545	2542.60	1.71	0	-1947	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	568	5.93	0.42	06	0.05	426.00	5997.00	3170	20230112	-20.35	2265	20231027	11.48	3170	-20.35	20230112	2265	11.48	20231027	3170	-20.35	20230112	2265	11.48	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
56	20231122	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	0	3	0.00	22125435	8697	18.67	2570	2570	2520	3305	1785	2545	2544.03	1.71	0	-1354	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	573	5.97	0.42	06	0.04	426.00	5997.00	3170	20230112	-19.72	2265	20231027	12.36	3170	-19.72	20230112	2265	12.36	20231027	3170	-19.72	20230112	2265	12.36	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
57	20231122	090514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	20	2	0.79	812525	318	0.68	2570	2570	2540	3305	1785	2545	2555.11	1.71	0	80	2611	2577	2536	2502	2461	2595	2520	113	760	500	1780	5	1	22500000	577	6.02	0.43	06	0.00	426.00	5997.00	3170	20230112	-19.09	2265	20231027	13.25	3170	-19.09	20230112	2265	13.25	20231027	3170	-19.09	20230112	2265	13.25	20231027	2.28	N	050860	500	112 억		385744	N	N	0	N	00	N
58	20231121	160516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	30	2	1.19	118148905	46544	95.27	2520	2570	2495	3265	1765	2515	2538.43	1.72	0	-2234	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	573	5.97	0.42	06	0.21	426.00	5997.00	3170	20230112	-19.72	2265	20231027	12.36	3170	-19.72	20230112	2265	12.36	20231027	3170	-19.72	20230112	2265	12.36	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
59	20231121	150517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	30	2	1.19	114991090	45303	92.73	2520	2570	2495	3265	1765	2515	2538.27	1.72	0	-2268	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	573	5.97	0.42	06	0.20	426.00	5997.00	3170	20230112	-19.72	2265	20231027	12.36	3170	-19.72	20230112	2265	12.36	20231027	3170	-19.72	20230112	2265	12.36	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
60	20231121	140511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	30	2	1.19	103272215	40682	83.27	2520	2570	2495	3265	1765	2515	2538.52	1.72	0	-2001	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	573	5.97	0.42	06	0.18	426.00	5997.00	3170	20230112	-19.72	2265	20231027	12.36	3170	-19.72	20230112	2265	12.36	20231027	3170	-19.72	20230112	2265	12.36	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
61	20231121	130509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	25	2	0.99	51326320	20350	41.65	2520	2540	2495	3265	1765	2515	2522.18	1.72	0	-1006	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	572	5.96	0.42	06	0.09	426.00	5997.00	3170	20230112	-19.87	2265	20231027	12.14	3170	-19.87	20230112	2265	12.14	20231027	3170	-19.87	20230112	2265	12.14	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
62	20231121	120508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	0	3	0.00	42654965	16915	34.62	2520	2540	2495	3265	1765	2515	2521.72	1.72	0	-872	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	566	5.90	0.42	06	0.08	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
63	20231121	110508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	10	2	0.40	29628450	11763	24.08	2520	2535	2495	3265	1765	2515	2518.78	1.72	0	169	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	568	5.93	0.42	06	0.05	426.00	5997.00	3170	20230112	-20.35	2265	20231027	11.48	3170	-20.35	20230112	2265	11.48	20231027	3170	-20.35	20230112	2265	11.48	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
64	20231121	100456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	0	3	0.00	14460810	5755	11.78	2520	2530	2495	3265	1765	2515	2512.74	1.72	0	-420	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	566	5.90	0.42	06	0.03	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
65	20231121	090502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	0	3	0.00	5003270	1989	4.07	2520	2520	2515	3265	1765	2515	2515.47	1.72	0	-1214	2575	2545	2490	2460	2405	2560	2475	113	750	500	1760	5	1	22500000	566	5.90	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.28	N	050860	500	112 억		388074	N	N	0	N	00	N
66	20231120	160506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	40	2	1.62	121330555	48459	96.53	2445	2520	2435	3215	1735	2475	2503.78	1.71	0	3709	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	566	5.90	0.42	06	0.22	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	3170	-20.66	20230112	2265	11.04	20231027	3170	-20.66	20230112	2265	11.04	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
67	20231120	150509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	35	2	1.41	116586345	46575	92.77	2445	2520	2435	3215	1735	2475	2503.20	1.71	0	3644	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	565	5.89	0.42	06	0.21	426.00	5997.00	3170	20230112	-20.82	2265	20231027	10.82	3170	-20.82	20230112	2265	10.82	20231027	3170	-20.82	20230112	2265	10.82	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
68	20231120	140508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	45	2	1.82	113687470	45421	90.47	2445	2520	2435	3215	1735	2475	2502.97	1.71	0	3557	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	567	5.92	0.42	06	0.20	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
69	20231120	130505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	45	2	1.82	110764160	44258	88.16	2445	2520	2435	3215	1735	2475	2502.69	1.71	0	3446	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	567	5.92	0.42	06	0.20	426.00	5997.00	3170	20230112	-20.50	2265	20231027	11.26	3170	-20.50	20230112	2265	11.26	20231027	3170	-20.50	20230112	2265	11.26	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
70	20231120	120506	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	30	2	1.21	87298805	34928	69.57	2445	2515	2435	3215	1735	2475	2499.39	1.71	0	3444	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	564	5.88	0.42	06	0.16	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
71	20231120	110505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	15	2	0.61	79454405	31793	63.33	2445	2515	2435	3215	1735	2475	2499.12	1.71	0	3444	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	560	5.85	0.42	06	0.14	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
72	20231120	100503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	15	2	0.61	45881215	18345	36.54	2445	2510	2435	3215	1735	2475	2501.02	1.71	0	2943	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	560	5.85	0.42	06	0.08	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
73	20231120	090508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2460	-15	5	-0.61	1207285	493	0.98	2445	2480	2435	3215	1735	2475	2448.85	1.71	0	50	2538	2506	2483	2451	2428	2495	2440	113	740	500	1730	5	1	22500000	554	5.77	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.34	N	050860	500	112 억		384655	N	N	0	N	00	N
74	20231117	160517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2475	-35	5	-1.39	124778840	50103	63.19	2510	2515	2460	3260	1760	2510	2490.45	1.75	0	-10245	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	557	5.81	0.41	06	0.22	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	3170	-21.92	20230112	2265	9.27	20231027	3170	-21.92	20230112	2265	9.27	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
75	20231117	150520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	-5	5	-0.20	117019400	46968	59.23	2510	2515	2460	3260	1760	2510	2491.47	1.75	0	-10253	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.21	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
76	20231117	140519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	-20	5	-0.80	66442400	26771	33.76	2510	2510	2460	3260	1760	2510	2481.88	1.75	0	-3410	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	560	5.85	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	3170	-21.45	20230112	2265	9.93	20231027	3170	-21.45	20230112	2265	9.93	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
77	20231117	130517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2480	-30	5	-1.20	35947930	14449	18.22	2510	2510	2460	3260	1760	2510	2487.92	1.75	0	-3368	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	558	5.82	0.41	06	0.06	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
78	20231117	120518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2500	-10	5	-0.40	31935780	12833	16.18	2510	2510	2460	3260	1760	2510	2488.57	1.75	0	-3472	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	563	5.87	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	3170	-21.14	20230112	2265	10.38	20231027	3170	-21.14	20230112	2265	10.38	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
79	20231117	110520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2480	-30	5	-1.20	30300250	12178	15.36	2510	2510	2460	3260	1760	2510	2488.11	1.75	0	-3458	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	558	5.82	0.41	06	0.05	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
80	20231117	100518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	-5	5	-0.20	21970115	8828	11.13	2510	2510	2460	3260	1760	2510	2488.69	1.75	0	-2999	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	564	5.88	0.42	06	0.04	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	3170	-20.98	20230112	2265	10.60	20231027	3170	-20.98	20230112	2265	10.60	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
81	20231117	090519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2470	-40	5	-1.59	2267465	910	1.15	2510	2510	2470	3260	1760	2510	2491.72	1.75	0	83	2570	2540	2480	2450	2390	2555	2465	113	750	500	1750	5	1	22500000	556	5.80	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.39	N	050860	500	112 억		394840	N	N	0	N	00	N
82	20231116	160516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2480	45	2	1.85	191070085	77371	129.61	2435	2505	2420	3165	1705	2435	2469.53	1.77	0	-393	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	558	5.82	0.41	06	0.34	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	3170	-21.77	20230112	2265	9.49	20231027	3170	-21.77	20230112	2265	9.49	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
83	20231116	150515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2485	50	2	2.05	150833620	61245	102.59	2435	2490	2420	3165	1705	2435	2462.79	1.77	0	-405	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	559	5.83	0.41	06	0.27	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	3170	-21.61	20230112	2265	9.71	20231027	3170	-21.61	20230112	2265	9.71	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
84	20231116	140502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2470	35	2	1.44	127907840	51974	87.06	2435	2490	2420	3165	1705	2435	2461.00	1.77	0	-626	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	556	5.80	0.41	06	0.23	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	3170	-22.08	20230112	2265	9.05	20231027	3170	-22.08	20230112	2265	9.05	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
85	20231116	130515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2460	25	2	1.03	87656010	35723	59.84	2435	2475	2420	3165	1705	2435	2453.77	1.77	0	-845	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	554	5.77	0.41	06	0.16	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
86	20231116	120517	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2460	25	2	1.03	76721375	31303	52.44	2435	2475	2420	3165	1705	2435	2450.93	1.77	0	-752	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	554	5.77	0.41	06	0.14	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	3170	-22.40	20230112	2265	8.61	20231027	3170	-22.40	20230112	2265	8.61	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
87	20231116	110514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2455	20	2	0.82	59350250	24261	40.64	2435	2465	2420	3165	1705	2435	2446.32	1.77	0	-1710	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	552	5.76	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	3170	-22.56	20230112	2265	8.39	20231027	3170	-22.56	20230112	2265	8.39	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
88	20231116	100514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2430	-5	5	-0.21	18323710	7525	12.61	2435	2440	2420	3165	1705	2435	2435.04	1.77	0	-2454	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	547	5.70	0.41	06	0.03	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
89	20231116	090514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	1.77	0	0	2471	2452	2416	2397	2361	2462	2407	113	730	500	1700	5	1	22500000	548	5.72	0.41	06	0.00	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.41	N	050860	500	112 억		398130	N	N	0	N	00	N
90	20231115	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	60	2	2.53	144529515	59646	233.39	2390	2435	2380	3085	1665	2375	2423.12	1.73	0	8741	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	548	5.72	0.41	06	0.27	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	3170	-23.19	20230112	2265	7.51	20231027	3170	-23.19	20230112	2265	7.51	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
91	20231115	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	50	2	2.11	121521070	50171	196.32	2390	2435	2380	3085	1665	2375	2422.14	1.73	0	8017	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	546	5.69	0.40	06	0.22	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
92	20231115	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	45	2	1.89	99413590	41082	160.75	2390	2435	2380	3085	1665	2375	2419.88	1.73	0	7792	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	545	5.68	0.40	06	0.18	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
93	20231115	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	55	2	2.32	81102480	33519	131.16	2390	2435	2380	3085	1665	2375	2419.60	1.73	0	7665	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	547	5.70	0.41	06	0.15	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
94	20231115	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	55	2	2.32	67320415	27829	108.89	2390	2435	2380	3085	1665	2375	2419.07	1.73	0	7496	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	547	5.70	0.41	06	0.12	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
95	20231115	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	55	2	2.32	50019400	20694	80.98	2390	2430	2380	3085	1665	2375	2417.10	1.73	0	5121	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	547	5.70	0.41	06	0.09	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	3170	-23.34	20230112	2265	7.28	20231027	3170	-23.34	20230112	2265	7.28	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
96	20231115	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	35	2	1.47	9429610	3936	15.40	2390	2415	2380	3085	1665	2375	2395.73	1.73	0	1070	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	542	5.66	0.40	06	0.02	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
97	20231115	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	15	2	0.63	3453550	1445	5.65	2390	2390	2390	3085	1665	2375	2390.00	1.73	0	27	2425	2400	2375	2350	2325	2412	2362	113	710	500	1660	5	1	22500000	538	5.61	0.40	06	0.01	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.41	N	050860	500	112 억		390028	N	N	0	N	00	N
98	20231114	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	10	2	0.42	60814440	25549	93.49	2365	2400	2350	3070	1660	2365	2380.31	1.73	0	1563	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	534	5.58	0.40	06	0.11	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	3170	-25.08	20230112	2265	4.86	20231027	3170	-25.08	20230112	2265	4.86	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
99	20231114	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	15	2	0.63	55711940	23401	85.63	2365	2400	2350	3070	1660	2365	2380.75	1.73	0	2551	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	536	5.59	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
100	20231114	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	25	2	1.06	36600660	15349	56.17	2365	2400	2350	3070	1660	2365	2384.56	1.73	0	155	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	538	5.61	0.40	06	0.07	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
101	20231114	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	30	2	1.27	22583845	9482	34.70	2365	2400	2350	3070	1660	2365	2381.76	1.73	0	220	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	539	5.62	0.40	06	0.04	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	3170	-24.45	20230112	2265	5.74	20231027	3170	-24.45	20230112	2265	5.74	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
102	20231114	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	35	2	1.48	16870280	7084	25.92	2365	2400	2350	3070	1660	2365	2381.46	1.73	0	330	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	540	5.63	0.40	06	0.03	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
103	20231114	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	30	2	1.27	16254835	6827	24.98	2365	2400	2350	3070	1660	2365	2380.96	1.73	0	367	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	539	5.62	0.40	06	0.03	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	3170	-24.45	20230112	2265	5.74	20231027	3170	-24.45	20230112	2265	5.74	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
104	20231114	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	15	2	0.63	11493985	4836	17.70	2365	2395	2350	3070	1660	2365	2376.75	1.73	0	572	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	536	5.59	0.40	06	0.02	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
105	20231114	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-15	5	-0.63	2883320	1221	4.47	2365	2365	2350	3070	1660	2365	2361.44	1.73	0	50	2418	2391	2378	2351	2338	2385	2345	113	705	500	1650	5	1	22500000	529	5.52	0.39	06	0.01	426.00	5997.00	3170	20230112	-25.87	2265	20231027	3.75	3170	-25.87	20230112	2265	3.75	20231027	3170	-25.87	20230112	2265	3.75	20231027	2.41	N	050860	500	112 억		388484	N	N	0	N	00	N
106	20231113	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-40	5	-1.66	65070240	27317	78.25	2390	2405	2365	3125	1685	2405	2382.04	1.75	0	-5724	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	532	5.55	0.39	06	0.12	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
107	20231113	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-30	5	-1.25	61817865	25942	74.31	2390	2405	2370	3125	1685	2405	2382.93	1.75	0	-5586	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	534	5.58	0.40	06	0.12	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	3170	-25.08	20230112	2265	4.86	20231027	3170	-25.08	20230112	2265	4.86	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
108	20231113	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-25	5	-1.04	57258290	24024	68.82	2390	2405	2370	3125	1685	2405	2383.38	1.75	0	-5060	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	536	5.59	0.40	06	0.11	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
109	20231113	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-25	5	-1.04	56239505	23596	67.59	2390	2405	2370	3125	1685	2405	2383.43	1.75	0	-4762	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	536	5.59	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
110	20231113	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-30	5	-1.25	53743380	22543	64.58	2390	2405	2370	3125	1685	2405	2384.04	1.75	0	-3742	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	534	5.58	0.40	06	0.10	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	3170	-25.08	20230112	2265	4.86	20231027	3170	-25.08	20230112	2265	4.86	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
111	20231113	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-15	5	-0.62	28407595	11887	34.05	2390	2405	2375	3125	1685	2405	2389.80	1.75	0	-2002	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	538	5.61	0.40	06	0.05	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
112	20231113	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-15	5	-0.62	14515610	6073	17.40	2390	2405	2385	3125	1685	2405	2390.19	1.75	0	-1168	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	538	5.61	0.40	06	0.03	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
113	20231113	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-10	5	-0.42	378900	158	0.45	2390	2400	2390	3125	1685	2405	2398.10	1.75	0	-119	2448	2426	2383	2361	2318	2437	2372	113	720	500	1680	5	1	22500000	539	5.62	0.40	06	0.00	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	3170	-24.45	20230112	2265	5.74	20231027	3170	-24.45	20230112	2265	5.74	20231027	2.43	N	050860	500	112 억		394221	N	N	0	N	00	N
114	20231110	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	25	2	1.05	82961195	34909	98.80	2355	2405	2340	3090	1670	2380	2376.50	1.76	0	-2156	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	541	5.65	0.40	06	0.16	426.00	5997.00	3170	20230112	-24.13	2265	20231027	6.18	3170	-24.13	20230112	2265	6.18	20231027	3170	-24.13	20230112	2265	6.18	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
115	20231110	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	15	2	0.63	78525185	33056	93.55	2355	2405	2340	3090	1670	2380	2375.52	1.76	0	-2115	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	539	5.62	0.40	06	0.15	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	3170	-24.45	20230112	2265	5.74	20231027	3170	-24.45	20230112	2265	5.74	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
116	20231110	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	73667765	31025	87.80	2355	2400	2340	3090	1670	2380	2374.46	1.76	0	-2020	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	540	5.63	0.40	06	0.14	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
117	20231110	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	20	2	0.84	70195005	29578	83.71	2355	2400	2340	3090	1670	2380	2373.22	1.76	0	-1998	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	540	5.63	0.40	06	0.13	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
118	20231110	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-15	5	-0.63	49180325	20794	58.85	2355	2390	2340	3090	1670	2380	2365.12	1.76	0	-2313	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	532	5.55	0.39	06	0.09	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
119	20231110	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-15	5	-0.63	47726750	20181	57.11	2355	2385	2340	3090	1670	2380	2364.93	1.76	0	-2590	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	532	5.55	0.39	06	0.09	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
120	20231110	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-15	5	-0.63	23366580	9902	28.02	2355	2380	2340	3090	1670	2380	2359.78	1.76	0	-2858	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	532	5.55	0.39	06	0.04	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
121	20231110	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	6342240	2689	7.61	2355	2380	2350	3090	1670	2380	2358.59	1.76	0	-2166	2500	2440	2355	2295	2210	2397	2252	113	710	500	1660	5	1	22500000	536	5.59	0.40	06	0.01	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.43	N	050860	500	112 억		396370	N	N	0	N	00	N
122	20231109	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-40	5	-1.65	83475385	35060	156.79	2395	2415	2270	3145	1695	2420	2380.93	1.78	0	-3209	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	536	5.59	0.40	06	0.16	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
123	20231109	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-35	5	-1.45	79724950	33486	149.75	2395	2415	2270	3145	1695	2420	2380.84	1.78	0	-2684	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	537	5.60	0.40	06	0.15	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	3170	-24.76	20230112	2265	5.30	20231027	3170	-24.76	20230112	2265	5.30	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
124	20231109	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-30	5	-1.24	62470020	26262	117.45	2395	2415	2270	3145	1695	2420	2378.72	1.78	0	-2191	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.12	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
125	20231109	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-30	5	-1.24	51400950	21635	96.75	2395	2415	2270	3145	1695	2420	2375.82	1.78	0	-145	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
126	20231109	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-30	5	-1.24	36672090	15470	69.18	2395	2415	2270	3145	1695	2420	2370.53	1.78	0	-133	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.07	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
127	20231109	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-15	5	-0.62	33845025	14288	63.90	2395	2415	2270	3145	1695	2420	2368.77	1.78	0	-139	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	541	5.65	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.13	2265	20231027	6.18	3170	-24.13	20230112	2265	6.18	20231027	3170	-24.13	20230112	2265	6.18	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
128	20231109	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-30	5	-1.24	28540450	12072	53.99	2395	2415	2270	3145	1695	2420	2364.19	1.78	0	79	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.05	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
129	20231109	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-5	5	-0.21	17714580	7561	33.81	2395	2415	2270	3145	1695	2420	2342.89	1.78	0	94	2450	2435	2410	2395	2370	2422	2382	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.45	N	050860	500	112 억		399598	N	N	0	N	00	N
130	20231108	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	15	2	0.62	53820345	22361	22.44	2425	2425	2385	3125	1685	2405	2406.88	1.81	0	-8454	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	545	5.68	0.40	06	0.10	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	3170	-23.66	20230112	2265	6.84	20231027	3170	-23.66	20230112	2265	6.84	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
131	20231108	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	50664950	21045	21.12	2425	2425	2385	3125	1685	2405	2407.46	1.81	0	-8390	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	540	5.63	0.40	06	0.09	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
132	20231108	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	10	2	0.42	46284535	19225	19.29	2425	2425	2385	3125	1685	2405	2407.52	1.81	0	-7122	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	543	5.67	0.40	06	0.09	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	3170	-23.82	20230112	2265	6.62	20231027	3170	-23.82	20230112	2265	6.62	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
133	20231108	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	5	2	0.21	25893750	10790	10.83	2425	2425	2385	3125	1685	2405	2399.79	1.81	0	-2442	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	542	5.66	0.40	06	0.05	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
134	20231108	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	23703345	9880	9.92	2425	2425	2385	3125	1685	2405	2399.12	1.81	0	-2031	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	540	5.63	0.40	06	0.04	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	3170	-24.29	20230112	2265	5.96	20231027	3170	-24.29	20230112	2265	5.96	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
135	20231108	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	5	2	0.21	23026390	9598	9.63	2425	2425	2385	3125	1685	2405	2399.08	1.81	0	-1770	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	542	5.66	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
136	20231108	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	5	2	0.21	3597445	1491	1.50	2425	2425	2405	3125	1685	2405	2412.77	1.81	0	-1010	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	542	5.66	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
137	20231108	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	20	2	0.83	938475	387	0.39	2425	2425	2425	3125	1685	2405	2425.00	1.81	0	-82	2475	2440	2395	2360	2315	2457	2377	113	720	500	1680	5	1	22500000	546	5.69	0.40	06	0.00	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	3170	-23.50	20230112	2265	7.06	20231027	3170	-23.50	20230112	2265	7.06	20231027	2.47	N	050860	500	112 억		407990	N	N	0	N	00	N
138	20231107	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	25	2	1.05	238109275	99589	168.91	2380	2430	2350	3090	1670	2380	2390.92	1.92	0	-23389	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	541	5.65	0.40	06	0.44	426.00	5997.00	3170	20230112	-24.13	2265	20231027	6.18	3170	-24.13	20230112	2265	6.18	20231027	3170	-24.13	20230112	2265	6.18	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
139	20231107	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	25	2	1.05	236286055	98831	167.63	2380	2430	2350	3090	1670	2380	2390.81	1.92	0	-23372	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	541	5.65	0.40	06	0.44	426.00	5997.00	3170	20230112	-24.13	2265	20231027	6.18	3170	-24.13	20230112	2265	6.18	20231027	3170	-24.13	20230112	2265	6.18	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
140	20231107	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	206778155	86506	146.72	2380	2430	2350	3090	1670	2380	2390.33	1.92	0	-24557	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	536	5.59	0.40	06	0.38	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
141	20231107	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	30	2	1.26	181707325	76029	128.95	2380	2430	2350	3090	1670	2380	2389.97	1.92	0	-26448	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	542	5.66	0.40	06	0.34	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	3170	-23.97	20230112	2265	6.40	20231027	3170	-23.97	20230112	2265	6.40	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
142	20231107	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	120861100	50647	85.90	2380	2405	2350	3090	1670	2380	2386.34	1.92	0	-18830	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	533	5.56	0.40	06	0.23	426.00	5997.00	3170	20230112	-25.24	2265	20231027	4.64	3170	-25.24	20230112	2265	4.64	20231027	3170	-25.24	20230112	2265	4.64	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
143	20231107	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	10	2	0.42	55206515	23144	39.25	2380	2405	2350	3090	1670	2380	2385.35	1.92	0	-7352	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	538	5.61	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
144	20231107	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-5	5	-0.21	13632690	5777	9.80	2380	2380	2350	3090	1670	2380	2359.82	1.92	0	-2054	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	534	5.58	0.40	06	0.03	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	3170	-25.08	20230112	2265	4.86	20231027	3170	-25.08	20230112	2265	4.86	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
145	20231107	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-15	5	-0.63	1795455	755	1.28	2380	2380	2365	3090	1670	2380	2378.09	1.92	0	-432	2436	2407	2376	2347	2316	2422	2362	113	710	500	1660	5	1	22500000	532	5.55	0.39	06	0.00	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.47	N	050860	500	112 억		431397	N	N	0	N	00	N
146	20231106	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	25	2	1.06	140000080	58927	319.94	2365	2405	2345	3060	1650	2355	2375.82	1.96	0	-9540	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	536	5.59	0.40	06	0.26	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
147	20231106	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	20	2	0.85	137124170	57718	313.38	2365	2405	2345	3060	1650	2355	2375.77	1.96	0	-9586	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	534	5.58	0.40	06	0.26	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	3170	-25.08	20230112	2265	4.86	20231027	3170	-25.08	20230112	2265	4.86	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
148	20231106	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	25	2	1.06	115323665	48560	263.66	2365	2405	2345	3060	1650	2355	2374.88	1.96	0	-8233	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	536	5.59	0.40	06	0.22	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
149	20231106	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	25	2	1.06	112866390	47530	258.06	2365	2405	2345	3060	1650	2355	2374.64	1.96	0	-7501	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	536	5.59	0.40	06	0.21	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
150	20231106	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	25	2	1.06	109577705	46147	250.55	2365	2405	2345	3060	1650	2355	2374.55	1.96	0	-7462	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	536	5.59	0.40	06	0.21	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	3170	-24.92	20230112	2265	5.08	20231027	3170	-24.92	20230112	2265	5.08	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
151	20231106	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	30	2	1.27	101030995	42550	231.02	2365	2405	2345	3060	1650	2355	2374.42	1.96	0	-7844	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	537	5.60	0.40	06	0.19	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	3170	-24.76	20230112	2265	5.30	20231027	3170	-24.76	20230112	2265	5.30	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
152	20231106	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	35	2	1.49	86173825	36329	197.25	2365	2400	2345	3060	1650	2355	2372.05	1.96	0	-6556	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	538	5.61	0.40	06	0.16	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	3170	-24.61	20230112	2265	5.52	20231027	3170	-24.61	20230112	2265	5.52	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
153	20231106	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	10	2	0.42	10919250	4616	25.06	2365	2370	2365	3060	1650	2355	2365.57	1.96	0	23	2385	2370	2350	2335	2315	2360	2325	113	705	500	1640	5	1	22500000	532	5.55	0.39	06	0.02	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.46	N	050860	500	112 억		441042	N	N	0	N	00	N
154	20231103	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	0	3	0.00	42490580	18078	64.24	2365	2365	2330	3060	1650	2355	2350.19	1.97	0	-2184	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	530	5.53	0.39	06	0.08	426.00	5997.00	3170	20230112	-25.71	2265	20231027	3.97	3170	-25.71	20230112	2265	3.97	20231027	3170	-25.71	20230112	2265	3.97	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
155	20231103	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	0	3	0.00	37324275	15884	56.44	2365	2365	2330	3060	1650	2355	2349.80	1.97	0	-2047	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	530	5.53	0.39	06	0.07	426.00	5997.00	3170	20230112	-25.71	2265	20231027	3.97	3170	-25.71	20230112	2265	3.97	20231027	3170	-25.71	20230112	2265	3.97	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
156	20231103	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	0	3	0.00	35958210	15304	54.38	2365	2365	2330	3060	1650	2355	2349.60	1.97	0	-1954	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	530	5.53	0.39	06	0.07	426.00	5997.00	3170	20230112	-25.71	2265	20231027	3.97	3170	-25.71	20230112	2265	3.97	20231027	3170	-25.71	20230112	2265	3.97	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
157	20231103	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	10	2	0.42	33382070	14211	50.50	2365	2365	2330	3060	1650	2355	2349.03	1.97	0	-2607	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	532	5.55	0.39	06	0.06	426.00	5997.00	3170	20230112	-25.39	2265	20231027	4.42	3170	-25.39	20230112	2265	4.42	20231027	3170	-25.39	20230112	2265	4.42	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
158	20231103	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	5	2	0.21	27850505	11863	42.15	2365	2365	2330	3060	1650	2355	2347.68	1.97	0	-2722	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	531	5.54	0.39	06	0.05	426.00	5997.00	3170	20230112	-25.55	2265	20231027	4.19	3170	-25.55	20230112	2265	4.19	20231027	3170	-25.55	20230112	2265	4.19	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
159	20231103	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-5	5	-0.21	23341445	9944	35.34	2365	2365	2330	3060	1650	2355	2347.29	1.97	0	-3227	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	529	5.52	0.39	06	0.04	426.00	5997.00	3170	20230112	-25.87	2265	20231027	3.75	3170	-25.87	20230112	2265	3.75	20231027	3170	-25.87	20230112	2265	3.75	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
160	20231103	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-20	5	-0.85	20797245	8860	31.48	2365	2365	2330	3060	1650	2355	2347.32	1.97	0	-2588	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	525	5.48	0.39	06	0.04	426.00	5997.00	3170	20230112	-26.34	2265	20231027	3.09	3170	-26.34	20230112	2265	3.09	20231027	3170	-26.34	20230112	2265	3.09	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
161	20231103	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	5	2	0.21	6814205	2882	10.24	2365	2365	2350	3060	1650	2355	2364.40	1.97	0	-276	2388	2371	2338	2321	2288	2380	2330	113	705	500	1640	5	1	22500000	531	5.54	0.39	06	0.01	426.00	5997.00	3170	20230112	-25.55	2265	20231027	4.19	3170	-25.55	20230112	2265	4.19	20231027	3170	-25.55	20230112	2265	4.19	20231027	2.46	N	050860	500	112 억		443238	N	N	0	N	00	N
162	20231102	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	50	2	2.17	65657325	28142	134.24	2305	2355	2305	2995	1615	2305	2333.07	1.97	0	291	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	530	5.53	0.39	06	0.13	426.00	5997.00	3170	20230112	-25.71	2265	20231027	3.97	3170	-25.71	20230112	2265	3.97	20231027	3170	-25.71	20230112	2265	3.97	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
163	20231102	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	61782645	26491	126.36	2305	2350	2305	2995	1615	2305	2332.21	1.97	0	750	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	525	5.48	0.39	06	0.12	426.00	5997.00	3170	20230112	-26.34	2265	20231027	3.09	3170	-26.34	20230112	2265	3.09	20231027	3170	-26.34	20230112	2265	3.09	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
164	20231102	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	52119080	22358	106.65	2305	2350	2305	2995	1615	2305	2331.12	1.97	0	1002	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	525	5.48	0.39	06	0.10	426.00	5997.00	3170	20230112	-26.34	2265	20231027	3.09	3170	-26.34	20230112	2265	3.09	20231027	3170	-26.34	20230112	2265	3.09	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
165	20231102	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	40	2	1.74	42068945	18071	86.20	2305	2345	2305	2995	1615	2305	2327.98	1.97	0	1493	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	528	5.50	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.03	2265	20231027	3.53	3170	-26.03	20230112	2265	3.53	20231027	3170	-26.03	20230112	2265	3.53	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
166	20231102	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	40185095	17266	82.36	2305	2345	2305	2995	1615	2305	2327.41	1.97	0	1663	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	525	5.48	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.34	2265	20231027	3.09	3170	-26.34	20230112	2265	3.09	20231027	3170	-26.34	20230112	2265	3.09	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
167	20231102	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	40	2	1.74	38766605	16659	79.46	2305	2345	2305	2995	1615	2305	2327.07	1.97	0	1663	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	528	5.50	0.39	06	0.07	426.00	5997.00	3170	20230112	-26.03	2265	20231027	3.53	3170	-26.03	20230112	2265	3.53	20231027	3170	-26.03	20230112	2265	3.53	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
168	20231102	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	35	2	1.52	33056115	14220	67.83	2305	2340	2305	2995	1615	2305	2324.62	1.97	0	2457	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	527	5.49	0.39	06	0.06	426.00	5997.00	3170	20230112	-26.18	2265	20231027	3.31	3170	-26.18	20230112	2265	3.31	20231027	3170	-26.18	20230112	2265	3.31	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
169	20231102	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	15	2	0.65	7363530	3193	15.23	2305	2325	2305	2995	1615	2305	2306.15	1.97	0	-179	2328	2316	2303	2291	2278	2322	2297	113	690	500	1610	5	1	22500000	522	5.45	0.39	06	0.01	426.00	5997.00	3170	20230112	-26.81	2265	20231027	2.43	3170	-26.81	20230112	2265	2.43	20231027	3170	-26.81	20230112	2265	2.43	20231027	2.46	N	050860	500	112 억		442966	N	N	0	N	00	N
170	20231101	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	46804780	20296	28.20	2300	2315	2290	2960	1600	2280	2306.12	1.96	0	3406	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	519	5.41	0.38	06	0.09	426.00	5997.00	3170	20230112	-27.29	2265	20231027	1.77	3170	-27.29	20230112	2265	1.77	20231027	3170	-27.29	20230112	2265	1.77	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
171	20231101	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	30	2	1.32	42250550	18320	25.46	2300	2315	2290	2960	1600	2280	2306.25	1.96	0	3563	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	520	5.42	0.39	06	0.08	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
172	20231101	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	30	2	1.32	35691925	15482	21.51	2300	2315	2290	2960	1600	2280	2305.38	1.96	0	3320	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	520	5.42	0.39	06	0.07	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
173	20231101	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	30139775	13075	18.17	2300	2315	2290	2960	1600	2280	2305.15	1.96	0	2876	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	519	5.41	0.38	06	0.06	426.00	5997.00	3170	20230112	-27.29	2265	20231027	1.77	3170	-27.29	20230112	2265	1.77	20231027	3170	-27.29	20230112	2265	1.77	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
174	20231101	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	28709750	12455	17.31	2300	2315	2290	2960	1600	2280	2305.08	1.96	0	2876	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	519	5.41	0.38	06	0.06	426.00	5997.00	3170	20230112	-27.29	2265	20231027	1.77	3170	-27.29	20230112	2265	1.77	20231027	3170	-27.29	20230112	2265	1.77	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
175	20231101	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	27971455	12135	16.86	2300	2315	2290	2960	1600	2280	2305.02	1.96	0	2966	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	519	5.41	0.38	06	0.05	426.00	5997.00	3170	20230112	-27.29	2265	20231027	1.77	3170	-27.29	20230112	2265	1.77	20231027	3170	-27.29	20230112	2265	1.77	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
176	20231101	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	16882405	7327	10.18	2300	2315	2290	2960	1600	2280	2304.14	1.96	0	3319	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	519	5.41	0.38	06	0.03	426.00	5997.00	3170	20230112	-27.29	2265	20231027	1.77	3170	-27.29	20230112	2265	1.77	20231027	3170	-27.29	20230112	2265	1.77	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N
177	20231101	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	407100	177	0.25	2300	2300	2300	2960	1600	2280	2300.00	1.96	0	-14	2330	2305	2290	2265	2250	2297	2257	113	680	500	1590	5	1	22500000	518	5.40	0.38	06	0.00	426.00	5997.00	3170	20230112	-27.44	2265	20231027	1.55	3170	-27.44	20230112	2265	1.55	20231027	3170	-27.44	20230112	2265	1.55	20231027	2.47	N	050860	500	112 억		441068	N	N	0	N	00	N