KissMeData/068330/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	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	0	3	0.00	50652788	37267	77.80	1354	1378	1350	1765	951	1358	1359.19	0.98	0	-1501	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	600	15.79	1.06	12	0.08	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
3	20231130	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1356	-2	5	-0.15	47609858	35019	73.10	1354	1378	1350	1765	951	1358	1359.54	0.98	0	-1294	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	600	15.77	1.06	12	0.08	86.00	1277.00	2430	20230510	-44.20	1262	20231031	7.45	2430	-44.20	20230510	1262	7.45	20231031	2430	-44.20	20230510	1262	7.45	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
4	20231130	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	5	2	0.37	43657443	32111	67.03	1354	1378	1350	1765	951	1358	1359.58	0.98	0	-379	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	603	15.85	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.91	1262	20231031	8.00	2430	-43.91	20230510	1262	8.00	20231031	2430	-43.91	20230510	1262	8.00	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
5	20231130	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	5	2	0.37	42841566	31512	65.78	1354	1378	1350	1765	951	1358	1359.53	0.98	0	-62	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	603	15.85	1.07	12	0.07	86.00	1277.00	2430	20230510	-43.91	1262	20231031	8.00	2430	-43.91	20230510	1262	8.00	20231031	2430	-43.91	20230510	1262	8.00	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
6	20231130	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	9	2	0.66	26603342	19506	40.72	1354	1378	1352	1765	951	1358	1363.85	0.98	0	42	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	604	15.90	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
7	20231130	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	11	2	0.81	19426687	14232	29.71	1354	1378	1352	1765	951	1358	1365.00	0.98	0	8	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	605	15.92	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
8	20231130	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	4	2	0.29	9962589	7275	15.19	1354	1378	1352	1765	951	1358	1369.43	0.98	0	-1988	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	602	15.84	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.95	1262	20231031	7.92	2430	-43.95	20230510	1262	7.92	20231031	2430	-43.95	20230510	1262	7.92	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
9	20231130	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-4	5	-0.29	386152	285	0.59	1354	1357	1352	1765	951	1358	1354.92	0.98	0	-39	1386	1372	1365	1351	1344	1368	1347	44	407	100	920	1	1	44216140	599	15.74	1.06	12	0.00	86.00	1277.00	2430	20230510	-44.28	1262	20231031	7.29	2430	-44.28	20230510	1262	7.29	20231031	2430	-44.28	20230510	1262	7.29	20231031	0.09	N	068330	100	44 억		433590	N	N	0	N	00	N
10	20231129	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-28	5	-2.02	65499433	47897	88.86	1379	1379	1358	1801	971	1386	1367.51	0.98	0	-755	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	600	15.79	1.06	12	0.11	86.00	1277.00	2430	20230510	-44.12	1262	20231031	7.61	2430	-44.12	20230510	1262	7.61	20231031	2430	-44.12	20230510	1262	7.61	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
11	20231129	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	-21	5	-1.52	60272035	44052	81.73	1379	1379	1360	1801	971	1386	1368.20	0.98	0	262	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	604	15.87	1.07	12	0.10	86.00	1277.00	2430	20230510	-43.83	1262	20231031	8.16	2430	-43.83	20230510	1262	8.16	20231031	2430	-43.83	20230510	1262	8.16	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
12	20231129	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	-18	5	-1.30	51154190	37361	69.31	1379	1379	1362	1801	971	1386	1369.19	0.98	0	4451	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	605	15.91	1.07	12	0.08	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	2430	-43.70	20230510	1262	8.40	20231031	2430	-43.70	20230510	1262	8.40	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
13	20231129	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-17	5	-1.23	36228067	26434	49.04	1379	1379	1366	1801	971	1386	1370.51	0.98	0	7047	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	605	15.92	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
14	20231129	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-17	5	-1.23	34992852	25532	47.37	1379	1379	1366	1801	971	1386	1370.55	0.98	0	7080	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	605	15.92	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
15	20231129	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	-13	5	-0.94	27604030	20142	37.37	1379	1379	1366	1801	971	1386	1370.47	0.98	0	7815	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	607	15.97	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
16	20231129	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1376	-10	5	-0.72	24986292	18237	33.83	1379	1379	1366	1801	971	1386	1370.09	0.98	0	7825	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	608	16.00	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.37	1262	20231031	9.03	2430	-43.37	20230510	1262	9.03	20231031	2430	-43.37	20230510	1262	9.03	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
17	20231129	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	-13	5	-0.94	945083	686	1.27	1379	1379	1373	1801	971	1386	1377.67	0.98	0	-428	1438	1412	1394	1368	1350	1403	1359	44	415	100	940	1	1	44216140	607	15.97	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.50	1262	20231031	8.80	2430	-43.50	20230510	1262	8.80	20231031	2430	-43.50	20230510	1262	8.80	20231031	0.09	N	068330	100	44 억		434213	N	N	0	N	00	N
18	20231128	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1386	-18	5	-1.28	74866843	53876	201.67	1420	1420	1376	1825	983	1404	1389.61	1.01	0	-14528	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	613	16.12	1.09	12	0.12	86.00	1277.00	2430	20230510	-42.96	1262	20231031	9.83	2430	-42.96	20230510	1262	9.83	20231031	2430	-42.96	20230510	1262	9.83	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
19	20231128	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-23	5	-1.64	71798466	51660	193.37	1420	1420	1376	1825	983	1404	1389.83	1.01	0	-14682	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	611	16.06	1.08	12	0.12	86.00	1277.00	2430	20230510	-43.17	1262	20231031	9.43	2430	-43.17	20230510	1262	9.43	20231031	2430	-43.17	20230510	1262	9.43	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
20	20231128	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1388	-16	5	-1.14	55394261	39773	148.88	1420	1420	1380	1825	983	1404	1392.76	1.01	0	-7546	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	614	16.14	1.09	12	0.09	86.00	1277.00	2430	20230510	-42.88	1262	20231031	9.98	2430	-42.88	20230510	1262	9.98	20231031	2430	-42.88	20230510	1262	9.98	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
21	20231128	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1395	-9	5	-0.64	42937994	30781	115.22	1420	1420	1386	1825	983	1404	1394.95	1.01	0	-6614	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	617	16.22	1.09	12	0.07	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	2430	-42.59	20230510	1262	10.54	20231031	2430	-42.59	20230510	1262	10.54	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
22	20231128	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1395	-9	5	-0.64	37418429	26820	100.39	1420	1420	1386	1825	983	1404	1395.17	1.01	0	-5498	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	617	16.22	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	2430	-42.59	20230510	1262	10.54	20231031	2430	-42.59	20230510	1262	10.54	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
23	20231128	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-4	5	-0.28	36168345	25924	97.04	1420	1420	1386	1825	983	1404	1395.17	1.01	0	-5468	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	619	16.28	1.10	12	0.06	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	2430	-42.39	20230510	1262	10.94	20231031	2430	-42.39	20230510	1262	10.94	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
24	20231128	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1403	-1	5	-0.07	25913959	18560	69.47	1420	1420	1386	1825	983	1404	1396.23	1.01	0	-5761	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	620	16.31	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.26	1262	20231031	11.17	2430	-42.26	20230510	1262	11.17	20231031	2430	-42.26	20230510	1262	11.17	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
25	20231128	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-4	5	-0.28	5217326	3723	13.94	1420	1420	1392	1825	983	1404	1401.38	1.01	0	783	1443	1423	1409	1389	1375	1416	1382	44	421	100	950	1	1	44216140	619	16.28	1.10	12	0.01	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	2430	-42.39	20230510	1262	10.94	20231031	2430	-42.39	20230510	1262	10.94	20231031	0.09	N	068330	100	44 억		448742	N	N	0	N	00	N
26	20231127	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1404	-16	5	-1.13	37526571	26709	52.55	1420	1429	1395	1846	994	1420	1405.01	1.03	0	-7971	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	621	16.33	1.10	12	0.06	86.00	1277.00	2430	20230510	-42.22	1262	20231031	11.25	2430	-42.22	20230510	1262	11.25	20231031	2430	-42.22	20230510	1262	11.25	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
27	20231127	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	-14	5	-0.99	34368450	24459	48.12	1420	1429	1395	1846	994	1420	1405.14	1.03	0	-7967	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	622	16.35	1.10	12	0.06	86.00	1277.00	2430	20230510	-42.14	1262	20231031	11.41	2430	-42.14	20230510	1262	11.41	20231031	2430	-42.14	20230510	1262	11.41	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
28	20231127	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1403	-17	5	-1.20	25853956	18385	36.17	1420	1429	1395	1846	994	1420	1406.25	1.03	0	-3440	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	620	16.31	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.26	1262	20231031	11.17	2430	-42.26	20230510	1262	11.17	20231031	2430	-42.26	20230510	1262	11.17	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
29	20231127	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-20	5	-1.41	18694059	13260	26.09	1420	1429	1397	1846	994	1420	1409.80	1.03	0	-2857	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	619	16.28	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	2430	-42.39	20230510	1262	10.94	20231031	2430	-42.39	20230510	1262	10.94	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
30	20231127	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	-14	5	-0.99	14508279	10273	20.21	1420	1429	1400	1846	994	1420	1412.27	1.03	0	-1150	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	622	16.35	1.10	12	0.02	86.00	1277.00	2430	20230510	-42.14	1262	20231031	11.41	2430	-42.14	20230510	1262	11.41	20231031	2430	-42.14	20230510	1262	11.41	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
31	20231127	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1413	-7	5	-0.49	8248212	5811	11.43	1420	1429	1407	1846	994	1420	1419.41	1.03	0	-853	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	625	16.43	1.11	12	0.01	86.00	1277.00	2430	20230510	-41.85	1262	20231031	11.97	2430	-41.85	20230510	1262	11.97	20231031	2430	-41.85	20230510	1262	11.97	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
32	20231127	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1426	6	2	0.42	3794922	2671	5.26	1420	1429	1407	1846	994	1420	1420.79	1.03	0	-282	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	631	16.58	1.12	12	0.01	86.00	1277.00	2430	20230510	-41.32	1262	20231031	13.00	2430	-41.32	20230510	1262	13.00	20231031	2430	-41.32	20230510	1262	13.00	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
33	20231127	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1413	-7	5	-0.49	376981	266	0.52	1420	1420	1413	1846	994	1420	1417.17	1.03	0	-85	1454	1436	1412	1394	1370	1425	1383	44	426	100	960	1	1	44216140	625	16.43	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.85	1262	20231031	11.97	2430	-41.85	20230510	1262	11.97	20231031	2430	-41.85	20230510	1262	11.97	20231031	0.08	N	068330	100	44 억		456708	N	N	0	N	00	N
34	20231124	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	-1	5	-0.07	71148742	50525	147.08	1430	1430	1388	1847	995	1421	1408.19	1.03	0	1060	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	628	16.51	1.11	12	0.11	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
35	20231124	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	-1	5	-0.07	70583628	50127	145.92	1430	1430	1388	1847	995	1421	1408.10	1.03	0	1042	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	628	16.51	1.11	12	0.11	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
36	20231124	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1415	-6	5	-0.42	56676202	40275	117.24	1430	1430	1388	1847	995	1421	1407.23	1.03	0	-1170	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	626	16.45	1.11	12	0.09	86.00	1277.00	2430	20230510	-41.77	1262	20231031	12.12	2430	-41.77	20230510	1262	12.12	20231031	2430	-41.77	20230510	1262	12.12	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
37	20231124	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1424	3	2	0.21	52846221	37553	109.32	1430	1430	1388	1847	995	1421	1407.24	1.03	0	-1220	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	630	16.56	1.12	12	0.08	86.00	1277.00	2430	20230510	-41.40	1262	20231031	12.84	2430	-41.40	20230510	1262	12.84	20231031	2430	-41.40	20230510	1262	12.84	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
38	20231124	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1411	-10	5	-0.70	51704974	36747	106.97	1430	1430	1388	1847	995	1421	1407.05	1.03	0	-1217	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	624	16.41	1.10	12	0.08	86.00	1277.00	2430	20230510	-41.93	1262	20231031	11.81	2430	-41.93	20230510	1262	11.81	20231031	2430	-41.93	20230510	1262	11.81	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
39	20231124	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	4	2	0.28	7006037	4924	14.33	1430	1430	1416	1847	995	1421	1422.83	1.03	0	-263	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	630	16.57	1.12	12	0.01	86.00	1277.00	2430	20230510	-41.36	1262	20231031	12.92	2430	-41.36	20230510	1262	12.92	20231031	2430	-41.36	20230510	1262	12.92	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
40	20231124	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1423	2	2	0.14	4837169	3399	9.89	1430	1430	1416	1847	995	1421	1423.12	1.03	0	-926	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	629	16.55	1.11	12	0.01	86.00	1277.00	2430	20230510	-41.44	1262	20231031	12.76	2430	-41.44	20230510	1262	12.76	20231031	2430	-41.44	20230510	1262	12.76	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
41	20231124	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	9	2	0.63	44330	31	0.09	1430	1430	1430	1847	995	1421	1430.00	1.03	0	-4	1459	1439	1430	1410	1401	1435	1406	44	426	100	960	1	1	44216140	632	16.63	1.12	12	0.00	86.00	1277.00	2430	20230510	-41.15	1262	20231031	13.31	2430	-41.15	20230510	1262	13.31	20231031	2430	-41.15	20230510	1262	13.31	20231031	0.08	N	068330	100	44 억		455651	N	N	0	N	00	N
42	20231123	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1421	0	3	0.00	49080357	34351	84.49	1450	1450	1421	1847	995	1421	1428.79	1.03	0	-1431	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	628	16.52	1.11	12	0.08	86.00	1277.00	2430	20230510	-41.52	1262	20231031	12.60	2430	-41.52	20230510	1262	12.60	20231031	2430	-41.52	20230510	1262	12.60	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
43	20231123	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	4	2	0.28	46445767	32497	79.93	1450	1450	1421	1847	995	1421	1429.23	1.03	0	-1446	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	630	16.57	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.36	1262	20231031	12.92	2430	-41.36	20230510	1262	12.92	20231031	2430	-41.36	20230510	1262	12.92	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
44	20231123	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1428	7	2	0.49	33140815	23140	56.92	1450	1450	1421	1847	995	1421	1432.19	1.03	0	-1865	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	631	16.60	1.12	12	0.05	86.00	1277.00	2430	20230510	-41.23	1262	20231031	13.15	2430	-41.23	20230510	1262	13.15	20231031	2430	-41.23	20230510	1262	13.15	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
45	20231123	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1436	15	2	1.06	23055497	16079	39.55	1450	1450	1421	1847	995	1421	1433.89	1.03	0	72	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	635	16.70	1.12	12	0.04	86.00	1277.00	2430	20230510	-40.91	1262	20231031	13.79	2430	-40.91	20230510	1262	13.79	20231031	2430	-40.91	20230510	1262	13.79	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
46	20231123	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1436	15	2	1.06	21934799	15298	37.63	1450	1450	1421	1847	995	1421	1433.83	1.03	0	82	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	635	16.70	1.12	12	0.03	86.00	1277.00	2430	20230510	-40.91	1262	20231031	13.79	2430	-40.91	20230510	1262	13.79	20231031	2430	-40.91	20230510	1262	13.79	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
47	20231123	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1434	13	2	0.91	19486099	13590	33.43	1450	1450	1421	1847	995	1421	1433.86	1.03	0	-49	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	634	16.67	1.12	12	0.03	86.00	1277.00	2430	20230510	-40.99	1262	20231031	13.63	2430	-40.99	20230510	1262	13.63	20231031	2430	-40.99	20230510	1262	13.63	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
48	20231123	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1434	13	2	0.91	10019681	6970	17.14	1450	1450	1421	1847	995	1421	1437.54	1.03	0	-274	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	634	16.67	1.12	12	0.02	86.00	1277.00	2430	20230510	-40.99	1262	20231031	13.63	2430	-40.99	20230510	1262	13.63	20231031	2430	-40.99	20230510	1262	13.63	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
49	20231123	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1440	19	2	1.34	5786406	4009	9.86	1450	1450	1422	1847	995	1421	1443.35	1.03	0	258	1441	1430	1415	1404	1389	1436	1410	44	426	100	960	1	1	44216140	637	16.74	1.13	12	0.01	86.00	1277.00	2430	20230510	-40.74	1262	20231031	14.10	2430	-40.74	20230510	1262	14.10	20231031	2430	-40.74	20230510	1262	14.10	20231031	0.08	N	068330	100	44 억		457081	N	N	0	N	00	N
50	20231122	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1421	4	2	0.28	57560054	40655	111.29	1417	1426	1400	1842	992	1417	1415.81	1.03	0	158	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	628	16.52	1.11	12	0.09	86.00	1277.00	2430	20230510	-41.52	1262	20231031	12.60	2430	-41.52	20230510	1262	12.60	20231031	2430	-41.52	20230510	1262	12.60	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
51	20231122	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1423	6	2	0.42	55205081	39000	106.76	1417	1425	1400	1842	992	1417	1415.51	1.03	0	191	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	629	16.55	1.11	12	0.09	86.00	1277.00	2430	20230510	-41.44	1262	20231031	12.76	2430	-41.44	20230510	1262	12.76	20231031	2430	-41.44	20230510	1262	12.76	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
52	20231122	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1423	6	2	0.42	36187570	25625	70.15	1417	1425	1400	1842	992	1417	1412.20	1.03	0	2380	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	629	16.55	1.11	12	0.06	86.00	1277.00	2430	20230510	-41.44	1262	20231031	12.76	2430	-41.44	20230510	1262	12.76	20231031	2430	-41.44	20230510	1262	12.76	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
53	20231122	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1413	-4	5	-0.28	29233160	20723	56.73	1417	1423	1400	1842	992	1417	1410.66	1.03	0	1431	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	625	16.43	1.11	12	0.05	86.00	1277.00	2430	20230510	-41.85	1262	20231031	11.97	2430	-41.85	20230510	1262	11.97	20231031	2430	-41.85	20230510	1262	11.97	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
54	20231122	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1412	-5	5	-0.35	26602673	18864	51.64	1417	1423	1400	1842	992	1417	1410.23	1.03	0	762	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	624	16.42	1.11	12	0.04	86.00	1277.00	2430	20230510	-41.89	1262	20231031	11.89	2430	-41.89	20230510	1262	11.89	20231031	2430	-41.89	20230510	1262	11.89	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
55	20231122	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1416	-1	5	-0.07	22547560	15988	43.77	1417	1423	1400	1842	992	1417	1410.28	1.03	0	130	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	626	16.47	1.11	12	0.04	86.00	1277.00	2430	20230510	-41.73	1262	20231031	12.20	2430	-41.73	20230510	1262	12.20	20231031	2430	-41.73	20230510	1262	12.20	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
56	20231122	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	3	2	0.21	11684682	8250	22.58	1417	1420	1400	1842	992	1417	1416.33	1.03	0	167	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	628	16.51	1.11	12	0.02	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
57	20231122	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1414	-3	5	-0.21	1721073	1223	3.35	1417	1417	1400	1842	992	1417	1407.26	1.03	0	609	1467	1441	1415	1389	1363	1455	1403	44	425	100	960	1	1	44216140	625	16.44	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.81	1262	20231031	12.04	2430	-41.81	20230510	1262	12.04	20231031	2430	-41.81	20230510	1262	12.04	20231031	0.11	N	068330	100	44 억		456924	N	N	0	N	00	N
58	20231121	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1417	23	2	1.65	51295149	36509	93.80	1390	1441	1389	1812	976	1394	1405.00	1.02	0	5700	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	627	16.48	1.11	12	0.08	86.00	1277.00	2430	20230510	-41.69	1262	20231031	12.28	2430	-41.69	20230510	1262	12.28	20231031	2430	-41.69	20230510	1262	12.28	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
59	20231121	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1422	28	2	2.01	50128011	35686	91.69	1390	1441	1389	1812	976	1394	1404.70	1.02	0	5471	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	629	16.53	1.11	12	0.08	86.00	1277.00	2430	20230510	-41.48	1262	20231031	12.68	2430	-41.48	20230510	1262	12.68	20231031	2430	-41.48	20230510	1262	12.68	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
60	20231121	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1418	24	2	1.72	43553103	31052	79.78	1390	1441	1389	1812	976	1394	1402.59	1.02	0	3709	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	627	16.49	1.11	12	0.07	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	2430	-41.65	20230510	1262	12.36	20231031	2430	-41.65	20230510	1262	12.36	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
61	20231121	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1416	22	2	1.58	42293446	30163	77.50	1390	1441	1389	1812	976	1394	1402.16	1.02	0	3739	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	626	16.47	1.11	12	0.07	86.00	1277.00	2430	20230510	-41.73	1262	20231031	12.20	2430	-41.73	20230510	1262	12.20	20231031	2430	-41.73	20230510	1262	12.20	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
62	20231121	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1419	25	2	1.79	41869409	29863	76.73	1390	1441	1389	1812	976	1394	1402.05	1.02	0	3678	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	627	16.50	1.11	12	0.07	86.00	1277.00	2430	20230510	-41.60	1262	20231031	12.44	2430	-41.60	20230510	1262	12.44	20231031	2430	-41.60	20230510	1262	12.44	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
63	20231121	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1425	31	2	2.22	36219708	25880	66.49	1390	1441	1389	1812	976	1394	1399.53	1.02	0	3893	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	630	16.57	1.12	12	0.06	86.00	1277.00	2430	20230510	-41.36	1262	20231031	12.92	2430	-41.36	20230510	1262	12.92	20231031	2430	-41.36	20230510	1262	12.92	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
64	20231121	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1395	1	2	0.07	28688554	20578	52.87	1390	1441	1389	1812	976	1394	1394.14	1.02	0	5654	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	617	16.22	1.09	12	0.05	86.00	1277.00	2430	20230510	-42.59	1262	20231031	10.54	2430	-42.59	20230510	1262	10.54	20231031	2430	-42.59	20230510	1262	10.54	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
65	20231121	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	-2	5	-0.14	2790705	2007	5.16	1390	1393	1390	1812	976	1394	1390.49	1.02	0	959	1418	1406	1394	1382	1370	1412	1388	44	418	100	940	1	1	44216140	615	16.19	1.09	12	0.00	86.00	1277.00	2430	20230510	-42.72	1262	20231031	10.30	2430	-42.72	20230510	1262	10.30	20231031	2430	-42.72	20230510	1262	10.30	20231031	0.11	N	068330	100	44 억		451223	N	N	0	N	00	N
66	20231120	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1394	4	2	0.29	54020876	38861	136.33	1390	1406	1382	1807	973	1390	1390.10	1.02	0	-117	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	616	16.21	1.09	12	0.09	86.00	1277.00	2430	20230510	-42.63	1262	20231031	10.46	2430	-42.63	20230510	1262	10.46	20231031	2430	-42.63	20230510	1262	10.46	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
67	20231120	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1394	4	2	0.29	50204886	36124	126.72	1390	1406	1382	1807	973	1390	1389.79	1.02	0	-382	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	616	16.21	1.09	12	0.08	86.00	1277.00	2430	20230510	-42.63	1262	20231031	10.46	2430	-42.63	20230510	1262	10.46	20231031	2430	-42.63	20230510	1262	10.46	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
68	20231120	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	3	2	0.22	32257049	23203	81.40	1390	1406	1382	1807	973	1390	1390.21	1.02	0	-1215	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	616	16.20	1.09	12	0.05	86.00	1277.00	2430	20230510	-42.67	1262	20231031	10.38	2430	-42.67	20230510	1262	10.38	20231031	2430	-42.67	20230510	1262	10.38	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
69	20231120	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1405	15	2	1.08	30251502	21772	76.38	1390	1406	1382	1807	973	1390	1389.47	1.02	0	-1197	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	621	16.34	1.10	12	0.05	86.00	1277.00	2430	20230510	-42.18	1262	20231031	11.33	2430	-42.18	20230510	1262	11.33	20231031	2430	-42.18	20230510	1262	11.33	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
70	20231120	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	2	2	0.14	26483600	19079	66.93	1390	1394	1382	1807	973	1390	1388.10	1.02	0	-749	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	615	16.19	1.09	12	0.04	86.00	1277.00	2430	20230510	-42.72	1262	20231031	10.30	2430	-42.72	20230510	1262	10.30	20231031	2430	-42.72	20230510	1262	10.30	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
71	20231120	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	2	2	0.14	17785046	12819	44.97	1390	1392	1382	1807	973	1390	1387.40	1.02	0	150	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	615	16.19	1.09	12	0.03	86.00	1277.00	2430	20230510	-42.72	1262	20231031	10.30	2430	-42.72	20230510	1262	10.30	20231031	2430	-42.72	20230510	1262	10.30	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
72	20231120	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1391	1	2	0.07	6611079	4768	16.73	1390	1392	1382	1807	973	1390	1386.55	1.02	0	93	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	615	16.17	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.76	1262	20231031	10.22	2430	-42.76	20230510	1262	10.22	20231031	2430	-42.76	20230510	1262	10.22	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
73	20231120	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	-7	5	-0.50	1328639	956	3.35	1390	1390	1383	1807	973	1390	1389.79	1.02	0	-401	1419	1404	1392	1377	1365	1398	1371	44	417	100	940	1	1	44216140	612	16.08	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.09	1262	20231031	9.59	2430	-43.09	20230510	1262	9.59	20231031	2430	-43.09	20230510	1262	9.59	20231031	0.11	N	068330	100	44 억		449864	N	N	0	N	00	N
74	20231117	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	-17	5	-1.21	39732891	28506	28.05	1407	1407	1380	1829	985	1407	1393.85	1.04	0	-7187	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	615	16.16	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	2430	-42.80	20230510	1262	10.14	20231031	2430	-42.80	20230510	1262	10.14	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
75	20231117	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1394	-13	5	-0.92	35473645	25442	25.03	1407	1407	1380	1829	985	1407	1394.29	1.04	0	-7152	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	616	16.21	1.09	12	0.06	86.00	1277.00	2430	20230510	-42.63	1262	20231031	10.46	2430	-42.63	20230510	1262	10.46	20231031	2430	-42.63	20230510	1262	10.46	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
76	20231117	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1399	-8	5	-0.57	27799527	19928	19.61	1407	1407	1380	1829	985	1407	1395.00	1.04	0	-5648	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	619	16.27	1.10	12	0.05	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	2430	-42.43	20230510	1262	10.86	20231031	2430	-42.43	20230510	1262	10.86	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
77	20231117	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	-7	5	-0.50	22249977	15964	15.71	1407	1407	1380	1829	985	1407	1393.76	1.04	0	-1804	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	619	16.28	1.10	12	0.04	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	2430	-42.39	20230510	1262	10.94	20231031	2430	-42.39	20230510	1262	10.94	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
78	20231117	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1404	-3	5	-0.21	21158760	15184	14.94	1407	1407	1380	1829	985	1407	1393.49	1.04	0	-2339	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	621	16.33	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.22	1262	20231031	11.25	2430	-42.22	20230510	1262	11.25	20231031	2430	-42.22	20230510	1262	11.25	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
79	20231117	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	-14	5	-1.00	15898566	11402	11.22	1407	1407	1380	1829	985	1407	1394.37	1.04	0	-3213	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	616	16.20	1.09	12	0.03	86.00	1277.00	2430	20230510	-42.67	1262	20231031	10.38	2430	-42.67	20230510	1262	10.38	20231031	2430	-42.67	20230510	1262	10.38	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
80	20231117	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1399	-8	5	-0.57	11157188	7997	7.87	1407	1407	1380	1829	985	1407	1395.17	1.04	0	-3203	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	619	16.27	1.10	12	0.02	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	2430	-42.43	20230510	1262	10.86	20231031	2430	-42.43	20230510	1262	10.86	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
81	20231117	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	-18	5	-1.28	3990738	2850	2.80	1407	1407	1389	1829	985	1407	1400.26	1.04	0	-2563	1555	1481	1426	1352	1297	1453	1324	44	422	100	950	1	1	44216140	614	16.15	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	2430	-42.84	20230510	1262	10.06	20231031	2430	-42.84	20230510	1262	10.06	20231031	0.11	N	068330	100	44 억		457676	N	N	0	N	00	N
82	20231116	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1418	0	3	0.00	134183950	95737	107.26	1418	1500	1371	1843	993	1418	1401.59	0.99	0	16579	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	627	16.49	1.11	12	0.22	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	2430	-41.65	20230510	1262	12.36	20231031	2430	-41.65	20230510	1262	12.36	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
83	20231116	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-8	5	-0.56	130226515	92927	104.11	1418	1500	1371	1843	993	1418	1401.39	0.99	0	16595	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	623	16.40	1.10	12	0.21	86.00	1277.00	2430	20230510	-41.98	1262	20231031	11.73	2430	-41.98	20230510	1262	11.73	20231031	2430	-41.98	20230510	1262	11.73	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
84	20231116	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1406	-12	5	-0.85	129389727	92334	103.45	1418	1500	1371	1843	993	1418	1401.32	0.99	0	16722	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	622	16.35	1.10	12	0.21	86.00	1277.00	2430	20230510	-42.14	1262	20231031	11.41	2430	-42.14	20230510	1262	11.41	20231031	2430	-42.14	20230510	1262	11.41	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
85	20231116	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	-25	5	-1.76	122797766	87641	98.19	1418	1500	1371	1843	993	1418	1401.15	0.99	0	16746	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	616	16.20	1.09	12	0.20	86.00	1277.00	2430	20230510	-42.67	1262	20231031	10.38	2430	-42.67	20230510	1262	10.38	20231031	2430	-42.67	20230510	1262	10.38	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
86	20231116	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1402	-16	5	-1.13	115644277	82514	92.45	1418	1500	1371	1843	993	1418	1401.51	0.99	0	16607	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	620	16.30	1.10	12	0.19	86.00	1277.00	2430	20230510	-42.30	1262	20231031	11.09	2430	-42.30	20230510	1262	11.09	20231031	2430	-42.30	20230510	1262	11.09	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
87	20231116	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	-25	5	-1.76	97532360	69523	77.89	1418	1500	1371	1843	993	1418	1402.88	0.99	0	12927	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	616	16.20	1.09	12	0.16	86.00	1277.00	2430	20230510	-42.67	1262	20231031	10.38	2430	-42.67	20230510	1262	10.38	20231031	2430	-42.67	20230510	1262	10.38	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
88	20231116	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	-20	5	-1.41	10348770	7339	8.22	1418	1434	1389	1843	993	1418	1410.11	0.99	0	704	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	618	16.26	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.47	1262	20231031	10.78	2430	-42.47	20230510	1262	10.78	20231031	2430	-42.47	20230510	1262	10.78	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
89	20231116	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1418	0	3	0.00	0	0	0.00	0	0	0	1843	993	1418	0.00	0.99	0	0	1473	1445	1422	1394	1371	1459	1408	44	425	100	960	1	1	44216140	627	16.49	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	2430	-41.65	20230510	1262	12.36	20231031	2430	-41.65	20230510	1262	12.36	20231031	0.11	N	068330	100	44 억		439936	N	N	0	N	00	N
90	20231115	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1418	19	2	1.36	126399297	89235	186.42	1399	1450	1399	1818	980	1399	1416.48	0.96	0	14046	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	627	16.49	1.11	12	0.20	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	2430	-41.65	20230510	1262	12.36	20231031	2430	-41.65	20230510	1262	12.36	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
91	20231115	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	28	2	2.00	120810248	85294	178.19	1399	1450	1399	1818	980	1399	1416.40	0.96	0	14029	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	631	16.59	1.12	12	0.19	86.00	1277.00	2430	20230510	-41.28	1262	20231031	13.07	2430	-41.28	20230510	1262	13.07	20231031	2430	-41.28	20230510	1262	13.07	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
92	20231115	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1438	39	2	2.79	116136751	82020	171.35	1399	1450	1399	1818	980	1399	1415.96	0.96	0	12108	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	636	16.72	1.13	12	0.19	86.00	1277.00	2430	20230510	-40.82	1262	20231031	13.95	2430	-40.82	20230510	1262	13.95	20231031	2430	-40.82	20230510	1262	13.95	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
93	20231115	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	21	2	1.50	74358525	52607	109.90	1399	1450	1399	1818	980	1399	1413.47	0.96	0	12133	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	628	16.51	1.11	12	0.12	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
94	20231115	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1438	39	2	2.79	60491954	42869	89.56	1399	1450	1399	1818	980	1399	1411.09	0.96	0	5293	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	636	16.72	1.13	12	0.10	86.00	1277.00	2430	20230510	-40.82	1262	20231031	13.95	2430	-40.82	20230510	1262	13.95	20231031	2430	-40.82	20230510	1262	13.95	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
95	20231115	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	21	2	1.50	50469788	35863	74.92	1399	1450	1399	1818	980	1399	1407.29	0.96	0	5818	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	628	16.51	1.11	12	0.08	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
96	20231115	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1431	32	2	2.29	43683154	31065	64.90	1399	1450	1399	1818	980	1399	1406.19	0.96	0	4281	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	633	16.64	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.11	1262	20231031	13.39	2430	-41.11	20230510	1262	13.39	20231031	2430	-41.11	20230510	1262	13.39	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
97	20231115	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1409	10	2	0.71	7977800	5700	11.91	1399	1409	1399	1818	980	1399	1399.61	0.96	0	-339	1444	1421	1377	1354	1310	1433	1366	44	419	100	950	1	1	44216140	623	16.38	1.10	12	0.01	86.00	1277.00	2430	20230510	-42.02	1262	20231031	11.65	2430	-42.02	20230510	1262	11.65	20231031	2430	-42.02	20230510	1262	11.65	20231031	0.08	N	068330	100	44 억		425054	N	N	0	N	00	N
98	20231114	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1399	30	2	2.19	64966476	47251	84.00	1333	1400	1333	1779	959	1369	1374.92	0.93	0	12149	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	619	16.27	1.10	12	0.11	86.00	1277.00	2430	20230510	-42.43	1262	20231031	10.86	2430	-42.43	20230510	1262	10.86	20231031	2430	-42.43	20230510	1262	10.86	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
99	20231114	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	12	2	0.88	54391944	39619	70.43	1333	1400	1333	1779	959	1369	1372.88	0.93	0	10830	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	611	16.06	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.17	1262	20231031	9.43	2430	-43.17	20230510	1262	9.43	20231031	2430	-43.17	20230510	1262	9.43	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
100	20231114	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	12	2	0.88	53755567	39158	69.61	1333	1400	1333	1779	959	1369	1372.79	0.93	0	11063	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	611	16.06	1.08	12	0.09	86.00	1277.00	2430	20230510	-43.17	1262	20231031	9.43	2430	-43.17	20230510	1262	9.43	20231031	2430	-43.17	20230510	1262	9.43	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
101	20231114	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	11	2	0.80	47305327	34477	61.29	1333	1400	1333	1779	959	1369	1372.08	0.93	0	10298	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	610	16.05	1.08	12	0.08	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	2430	-43.21	20230510	1262	9.35	20231031	2430	-43.21	20230510	1262	9.35	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
102	20231114	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	-5	5	-0.37	37049916	26995	47.99	1333	1400	1333	1779	959	1369	1372.47	0.93	0	9021	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	603	15.86	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.87	1262	20231031	8.08	2430	-43.87	20230510	1262	8.08	20231031	2430	-43.87	20230510	1262	8.08	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
103	20231114	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1396	27	2	1.97	14569488	10536	18.73	1333	1400	1333	1779	959	1369	1382.83	0.93	0	1481	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	617	16.23	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	2430	-42.55	20230510	1262	10.62	20231031	2430	-42.55	20230510	1262	10.62	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
104	20231114	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1389	20	2	1.46	5809497	4243	7.54	1333	1390	1333	1779	959	1369	1369.20	0.93	0	1239	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	614	16.15	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.84	1262	20231031	10.06	2430	-42.84	20230510	1262	10.06	20231031	2430	-42.84	20230510	1262	10.06	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
105	20231114	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	15	2	1.10	2793043	2064	3.67	1333	1384	1333	1779	959	1369	1353.22	0.93	0	698	1422	1395	1373	1346	1324	1384	1335	44	410	100	930	1	1	44216140	612	16.09	1.08	12	0.00	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.08	N	068330	100	44 억		411779	N	N	0	N	00	N
106	20231113	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1369	-1	5	-0.07	77033904	56250	143.12	1380	1400	1351	1781	959	1370	1369.49	0.92	0	5021	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	605	15.92	1.07	12	0.13	86.00	1277.00	2430	20230510	-43.66	1262	20231031	8.48	2430	-43.66	20230510	1262	8.48	20231031	2430	-43.66	20230510	1262	8.48	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
107	20231113	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	14	2	1.02	69033788	50410	128.26	1380	1400	1351	1781	959	1370	1369.45	0.92	0	4986	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	612	16.09	1.08	12	0.11	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
108	20231113	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	14	2	1.02	65238518	47662	121.27	1380	1400	1351	1781	959	1370	1368.77	0.92	0	6015	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	612	16.09	1.08	12	0.11	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
109	20231113	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1372	2	2	0.15	59343342	43396	110.41	1380	1400	1351	1781	959	1370	1367.48	0.92	0	5004	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	607	15.95	1.07	12	0.10	86.00	1277.00	2430	20230510	-43.54	1262	20231031	8.72	2430	-43.54	20230510	1262	8.72	20231031	2430	-43.54	20230510	1262	8.72	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
110	20231113	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	-7	5	-0.51	52847047	38630	98.29	1380	1400	1351	1781	959	1370	1368.03	0.92	0	4434	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	603	15.85	1.07	12	0.09	86.00	1277.00	2430	20230510	-43.91	1262	20231031	8.00	2430	-43.91	20230510	1262	8.00	20231031	2430	-43.91	20230510	1262	8.00	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
111	20231113	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	7	2	0.51	21907629	15901	40.46	1380	1400	1351	1781	959	1370	1377.75	0.92	0	3829	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	609	16.01	1.08	12	0.04	86.00	1277.00	2430	20230510	-43.33	1262	20231031	9.11	2430	-43.33	20230510	1262	9.11	20231031	2430	-43.33	20230510	1262	9.11	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
112	20231113	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1385	15	2	1.09	14837624	10724	27.28	1380	1400	1370	1781	959	1370	1383.59	0.92	0	2932	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	612	16.10	1.08	12	0.02	86.00	1277.00	2430	20230510	-43.00	1262	20231031	9.75	2430	-43.00	20230510	1262	9.75	20231031	2430	-43.00	20230510	1262	9.75	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
113	20231113	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1393	23	2	1.68	826255	598	1.52	1380	1393	1380	1781	959	1370	1381.70	0.92	0	358	1436	1402	1386	1352	1336	1395	1345	44	411	100	930	1	1	44216140	616	16.20	1.09	12	0.00	86.00	1277.00	2430	20230510	-42.67	1262	20231031	10.38	2430	-42.67	20230510	1262	10.38	20231031	2430	-42.67	20230510	1262	10.38	20231031	0.08	N	068330	100	44 억		407482	N	N	0	N	00	N
114	20231110	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-33	5	-2.35	54509230	39304	79.85	1420	1420	1370	1823	983	1403	1386.86	0.93	0	8386	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	606	15.93	1.07	12	0.09	86.00	1277.00	2430	20230510	-43.62	1262	20231031	8.56	2430	-43.62	20230510	1262	8.56	20231031	2430	-43.62	20230510	1262	8.56	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
115	20231110	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1396	-7	5	-0.50	48960898	35261	71.64	1420	1420	1380	1823	983	1403	1388.53	0.93	0	8287	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	617	16.23	1.09	12	0.08	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	2430	-42.55	20230510	1262	10.62	20231031	2430	-42.55	20230510	1262	10.62	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
116	20231110	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	-5	5	-0.36	42955820	30931	62.84	1420	1420	1380	1823	983	1403	1388.76	0.93	0	6593	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	618	16.26	1.09	12	0.07	86.00	1277.00	2430	20230510	-42.47	1262	20231031	10.78	2430	-42.47	20230510	1262	10.78	20231031	2430	-42.47	20230510	1262	10.78	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
117	20231110	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	-19	5	-1.35	30785186	22159	45.02	1420	1420	1380	1823	983	1403	1389.29	0.93	0	3533	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	612	16.09	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.05	1262	20231031	9.67	2430	-43.05	20230510	1262	9.67	20231031	2430	-43.05	20230510	1262	9.67	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
118	20231110	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	-23	5	-1.64	28296941	20363	41.37	1420	1420	1380	1823	983	1403	1389.63	0.93	0	4771	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	610	16.05	1.08	12	0.05	86.00	1277.00	2430	20230510	-43.21	1262	20231031	9.35	2430	-43.21	20230510	1262	9.35	20231031	2430	-43.21	20230510	1262	9.35	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
119	20231110	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1409	6	2	0.43	10682276	7653	15.55	1420	1420	1386	1823	983	1403	1395.83	0.93	0	-1623	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	623	16.38	1.10	12	0.02	86.00	1277.00	2430	20230510	-42.02	1262	20231031	11.65	2430	-42.02	20230510	1262	11.65	20231031	2430	-42.02	20230510	1262	11.65	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
120	20231110	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1396	-7	5	-0.50	9176936	6579	13.37	1420	1420	1386	1823	983	1403	1394.88	0.93	0	-1427	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	617	16.23	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.55	1262	20231031	10.62	2430	-42.55	20230510	1262	10.62	20231031	2430	-42.55	20230510	1262	10.62	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
121	20231110	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1420	17	2	1.21	198799	140	0.28	1420	1420	1419	1823	983	1403	1419.99	0.93	0	-12	1468	1435	1415	1382	1362	1425	1372	44	420	100	950	1	1	44216140	628	16.51	1.11	12	0.00	86.00	1277.00	2430	20230510	-41.56	1262	20231031	12.52	2430	-41.56	20230510	1262	12.52	20231031	2430	-41.56	20230510	1262	12.52	20231031	0.08	N	068330	100	44 억		411491	N	N	0	N	00	N
122	20231109	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1403	-37	5	-2.57	69471296	49213	117.59	1448	1448	1395	1872	1008	1440	1411.65	0.92	0	2603	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	620	16.31	1.10	12	0.11	86.00	1277.00	2430	20230510	-42.26	1262	20231031	11.17	2430	-42.26	20230510	1262	11.17	20231031	2430	-42.26	20230510	1262	11.17	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
123	20231109	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	-10	5	-0.69	64423114	45617	109.00	1448	1448	1395	1872	1008	1440	1412.26	0.92	0	2556	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	632	16.63	1.12	12	0.10	86.00	1277.00	2430	20230510	-41.15	1262	20231031	13.31	2430	-41.15	20230510	1262	13.31	20231031	2430	-41.15	20230510	1262	13.31	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
124	20231109	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1435	-5	5	-0.35	58742040	41635	99.49	1448	1448	1395	1872	1008	1440	1410.88	0.92	0	2869	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	635	16.69	1.12	12	0.09	86.00	1277.00	2430	20230510	-40.95	1262	20231031	13.71	2430	-40.95	20230510	1262	13.71	20231031	2430	-40.95	20230510	1262	13.71	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
125	20231109	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1437	-3	5	-0.21	57031572	40443	96.64	1448	1448	1395	1872	1008	1440	1410.17	0.92	0	2955	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	635	16.71	1.13	12	0.09	86.00	1277.00	2430	20230510	-40.86	1262	20231031	13.87	2430	-40.86	20230510	1262	13.87	20231031	2430	-40.86	20230510	1262	13.87	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
126	20231109	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1437	-3	5	-0.21	55535670	39400	94.15	1448	1448	1395	1872	1008	1440	1409.53	0.92	0	3484	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	635	16.71	1.13	12	0.09	86.00	1277.00	2430	20230510	-40.86	1262	20231031	13.87	2430	-40.86	20230510	1262	13.87	20231031	2430	-40.86	20230510	1262	13.87	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
127	20231109	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1436	-4	5	-0.28	53925324	38278	91.46	1448	1448	1395	1872	1008	1440	1408.78	0.92	0	4040	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	635	16.70	1.12	12	0.09	86.00	1277.00	2430	20230510	-40.91	1262	20231031	13.79	2430	-40.91	20230510	1262	13.79	20231031	2430	-40.91	20230510	1262	13.79	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
128	20231109	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1407	-33	5	-2.29	16473125	11569	27.64	1448	1448	1401	1872	1008	1440	1423.90	0.92	0	3298	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	622	16.36	1.10	12	0.03	86.00	1277.00	2430	20230510	-42.10	1262	20231031	11.49	2430	-42.10	20230510	1262	11.49	20231031	2430	-42.10	20230510	1262	11.49	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
129	20231109	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1448	8	2	0.56	55024	38	0.09	1448	1448	1448	1872	1008	1440	1448.00	0.92	0	-3	1481	1460	1450	1429	1419	1455	1424	44	432	100	970	1	1	44216140	640	16.84	1.13	12	0.00	86.00	1277.00	2430	20230510	-40.41	1262	20231031	14.74	2430	-40.41	20230510	1262	14.74	20231031	2430	-40.41	20230510	1262	14.74	20231031	0.08	N	068330	100	44 억		408891	N	N	0	N	00	N
130	20231108	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1440	-10	5	-0.69	61053023	41820	78.07	1460	1471	1440	1885	1015	1450	1459.90	0.93	0	-2947	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	637	16.74	1.13	12	0.09	86.00	1277.00	2430	20230510	-40.74	1262	20231031	14.10	2430	-40.74	20230510	1262	14.10	20231031	2430	-40.74	20230510	1262	14.10	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
131	20231108	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1465	15	2	1.03	54811225	37486	69.98	1460	1471	1446	1885	1015	1450	1462.18	0.93	0	-2906	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	648	17.03	1.15	12	0.08	86.00	1277.00	2430	20230510	-39.71	1262	20231031	16.09	2430	-39.71	20230510	1262	16.09	20231031	2430	-39.71	20230510	1262	16.09	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
132	20231108	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1464	14	2	0.97	47564235	32527	60.72	1460	1471	1446	1885	1015	1450	1462.30	0.93	0	-215	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	647	17.02	1.15	12	0.07	86.00	1277.00	2430	20230510	-39.75	1262	20231031	16.01	2430	-39.75	20230510	1262	16.01	20231031	2430	-39.75	20230510	1262	16.01	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
133	20231108	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1470	20	2	1.38	47388432	32407	60.50	1460	1471	1446	1885	1015	1450	1462.29	0.93	0	-176	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	650	17.09	1.15	12	0.07	86.00	1277.00	2430	20230510	-39.51	1262	20231031	16.48	2430	-39.51	20230510	1262	16.48	20231031	2430	-39.51	20230510	1262	16.48	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
134	20231108	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1471	21	2	1.45	44345342	30331	56.62	1460	1471	1446	1885	1015	1450	1462.05	0.93	0	-97	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	650	17.10	1.15	12	0.07	86.00	1277.00	2430	20230510	-39.47	1262	20231031	16.56	2430	-39.47	20230510	1262	16.56	20231031	2430	-39.47	20230510	1262	16.56	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
135	20231108	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	10	2	0.69	17353877	11919	22.25	1460	1463	1446	1885	1015	1450	1455.98	0.93	0	-827	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	646	16.98	1.14	12	0.03	86.00	1277.00	2430	20230510	-39.92	1262	20231031	15.69	2430	-39.92	20230510	1262	15.69	20231031	2430	-39.92	20230510	1262	15.69	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
136	20231108	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1453	3	2	0.21	6539402	4493	8.39	1460	1463	1446	1885	1015	1450	1455.46	0.93	0	-261	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	642	16.90	1.14	12	0.01	86.00	1277.00	2430	20230510	-40.21	1262	20231031	15.13	2430	-40.21	20230510	1262	15.13	20231031	2430	-40.21	20230510	1262	15.13	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
137	20231108	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	10	2	0.69	170817	117	0.22	1460	1460	1459	1885	1015	1450	1459.97	0.93	0	-18	1504	1476	1452	1424	1400	1491	1439	44	435	100	980	1	1	44216140	646	16.98	1.14	12	0.00	86.00	1277.00	2430	20230510	-39.92	1262	20231031	15.69	2430	-39.92	20230510	1262	15.69	20231031	2430	-39.92	20230510	1262	15.69	20231031	0.06	N	068330	100	44 억		411838	N	N	0	N	00	N
138	20231107	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1450	2	2	0.14	74439090	51515	73.06	1436	1480	1428	1882	1014	1448	1444.99	0.98	0	-21630	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	641	16.86	1.14	12	0.12	86.00	1277.00	2430	20230510	-40.33	1262	20231031	14.90	2430	-40.33	20230510	1262	14.90	20231031	2430	-40.33	20230510	1262	14.90	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
139	20231107	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	-1	5	-0.07	66617890	46115	65.40	1436	1480	1428	1882	1014	1448	1444.60	0.98	0	-19109	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	640	16.83	1.13	12	0.10	86.00	1277.00	2430	20230510	-40.45	1262	20231031	14.66	2430	-40.45	20230510	1262	14.66	20231031	2430	-40.45	20230510	1262	14.66	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
140	20231107	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1448	0	3	0.00	60547171	41917	59.45	1436	1480	1428	1882	1014	1448	1444.45	0.98	0	-15655	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	640	16.84	1.13	12	0.09	86.00	1277.00	2430	20230510	-40.41	1262	20231031	14.74	2430	-40.41	20230510	1262	14.74	20231031	2430	-40.41	20230510	1262	14.74	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
141	20231107	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1450	2	2	0.14	52458787	36272	51.44	1436	1480	1428	1882	1014	1448	1446.26	0.98	0	-19622	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	641	16.86	1.14	12	0.08	86.00	1277.00	2430	20230510	-40.33	1262	20231031	14.90	2430	-40.33	20230510	1262	14.90	20231031	2430	-40.33	20230510	1262	14.90	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
142	20231107	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1446	-2	5	-0.14	36724855	25308	35.89	1436	1480	1433	1882	1014	1448	1451.12	0.98	0	-17739	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	639	16.81	1.13	12	0.06	86.00	1277.00	2430	20230510	-40.49	1262	20231031	14.58	2430	-40.49	20230510	1262	14.58	20231031	2430	-40.49	20230510	1262	14.58	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
143	20231107	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1459	11	2	0.76	33308599	22935	32.53	1436	1480	1434	1882	1014	1448	1452.30	0.98	0	-17438	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	645	16.97	1.14	12	0.05	86.00	1277.00	2430	20230510	-39.96	1262	20231031	15.61	2430	-39.96	20230510	1262	15.61	20231031	2430	-39.96	20230510	1262	15.61	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
144	20231107	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1464	16	2	1.10	31805740	21899	31.06	1436	1480	1434	1882	1014	1448	1452.38	0.98	0	-17712	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	647	17.02	1.15	12	0.05	86.00	1277.00	2430	20230510	-39.75	1262	20231031	16.01	2430	-39.75	20230510	1262	16.01	20231031	2430	-39.75	20230510	1262	16.01	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
145	20231107	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	-1	5	-0.07	18014681	12518	17.75	1436	1447	1434	1882	1014	1448	1439.10	0.98	0	-12440	1526	1486	1433	1393	1340	1507	1414	44	434	100	980	1	1	44216140	640	16.83	1.13	12	0.03	86.00	1277.00	2430	20230510	-40.45	1262	20231031	14.66	2430	-40.45	20230510	1262	14.66	20231031	2430	-40.45	20230510	1262	14.66	20231031	0.07	N	068330	100	44 억		434109	N	N	0	N	00	N
146	20231106	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1448	15	2	1.05	101973395	70494	217.97	1433	1473	1380	1862	1004	1433	1446.55	1.00	0	-9087	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	640	16.84	1.13	12	0.16	86.00	1277.00	2430	20230510	-40.41	1262	20231031	14.74	2430	-40.41	20230510	1262	14.74	20231031	2430	-40.41	20230510	1262	14.74	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
147	20231106	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	8	2	0.56	98300024	67953	210.11	1433	1473	1380	1862	1004	1433	1446.59	1.00	0	-9136	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	637	16.76	1.13	12	0.15	86.00	1277.00	2430	20230510	-40.70	1262	20231031	14.18	2430	-40.70	20230510	1262	14.18	20231031	2430	-40.70	20230510	1262	14.18	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
148	20231106	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	14	2	0.98	85819299	59314	183.40	1433	1473	1380	1862	1004	1433	1446.86	1.00	0	-7963	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	640	16.83	1.13	12	0.13	86.00	1277.00	2430	20230510	-40.45	1262	20231031	14.66	2430	-40.45	20230510	1262	14.66	20231031	2430	-40.45	20230510	1262	14.66	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
149	20231106	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	11	2	0.77	83331964	57594	178.08	1433	1473	1380	1862	1004	1433	1446.89	1.00	0	-7870	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	638	16.79	1.13	12	0.13	86.00	1277.00	2430	20230510	-40.58	1262	20231031	14.42	2430	-40.58	20230510	1262	14.42	20231031	2430	-40.58	20230510	1262	14.42	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
150	20231106	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	11	2	0.77	77427600	53485	165.38	1433	1473	1380	1862	1004	1433	1447.65	1.00	0	-8123	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	638	16.79	1.13	12	0.12	86.00	1277.00	2430	20230510	-40.58	1262	20231031	14.42	2430	-40.58	20230510	1262	14.42	20231031	2430	-40.58	20230510	1262	14.42	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
151	20231106	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1453	20	2	1.40	51788352	35682	110.33	1433	1473	1380	1862	1004	1433	1451.39	1.00	0	-9745	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	642	16.90	1.14	12	0.08	86.00	1277.00	2430	20230510	-40.21	1262	20231031	15.13	2430	-40.21	20230510	1262	15.13	20231031	2430	-40.21	20230510	1262	15.13	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
152	20231106	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1468	35	2	2.44	18553248	12736	39.38	1433	1473	1433	1862	1004	1433	1456.76	1.00	0	-2184	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	649	17.07	1.15	12	0.03	86.00	1277.00	2430	20230510	-39.59	1262	20231031	16.32	2430	-39.59	20230510	1262	16.32	20231031	2430	-39.59	20230510	1262	16.32	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
153	20231106	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1449	16	2	1.12	6530865	4510	13.95	1433	1455	1433	1862	1004	1433	1448.09	1.00	0	-191	1469	1450	1424	1405	1379	1460	1415	44	429	100	970	1	1	44216140	641	16.85	1.13	12	0.01	86.00	1277.00	2430	20230510	-40.37	1262	20231031	14.82	2430	-40.37	20230510	1262	14.82	20231031	2430	-40.37	20230510	1262	14.82	20231031	0.07	N	068330	100	44 억		443083	N	N	0	N	00	N
154	20231103	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1433	42	2	3.02	46092742	32305	65.88	1419	1443	1398	1808	974	1391	1426.79	0.99	0	4942	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	634	16.66	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.03	1262	20231031	13.55	2430	-41.03	20230510	1262	13.55	20231031	2430	-41.03	20230510	1262	13.55	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
155	20231103	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1432	41	2	2.95	43295980	30353	61.90	1419	1443	1398	1808	974	1391	1426.42	0.99	0	4826	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	633	16.65	1.12	12	0.07	86.00	1277.00	2430	20230510	-41.07	1262	20231031	13.47	2430	-41.07	20230510	1262	13.47	20231031	2430	-41.07	20230510	1262	13.47	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
156	20231103	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1435	44	2	3.16	37987734	26639	54.33	1419	1443	1398	1808	974	1391	1426.02	0.99	0	5135	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	635	16.69	1.12	12	0.06	86.00	1277.00	2430	20230510	-40.95	1262	20231031	13.71	2430	-40.95	20230510	1262	13.71	20231031	2430	-40.95	20230510	1262	13.71	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
157	20231103	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	50	2	3.59	37537977	26326	53.69	1419	1443	1398	1808	974	1391	1425.89	0.99	0	5158	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	637	16.76	1.13	12	0.06	86.00	1277.00	2430	20230510	-40.70	1262	20231031	14.18	2430	-40.70	20230510	1262	14.18	20231031	2430	-40.70	20230510	1262	14.18	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
158	20231103	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	52	2	3.74	36701525	25745	52.50	1419	1443	1398	1808	974	1391	1425.58	0.99	0	5395	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	638	16.78	1.13	12	0.06	86.00	1277.00	2430	20230510	-40.62	1262	20231031	14.34	2430	-40.62	20230510	1262	14.34	20231031	2430	-40.62	20230510	1262	14.34	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
159	20231103	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	36	2	2.59	22381871	15760	32.14	1419	1431	1398	1808	974	1391	1420.17	0.99	0	1274	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	631	16.59	1.12	12	0.04	86.00	1277.00	2430	20230510	-41.28	1262	20231031	13.07	2430	-41.28	20230510	1262	13.07	20231031	2430	-41.28	20230510	1262	13.07	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
160	20231103	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1418	27	2	1.94	11536757	8124	16.57	1419	1431	1398	1808	974	1391	1420.08	0.99	0	-275	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	627	16.49	1.11	12	0.02	86.00	1277.00	2430	20230510	-41.65	1262	20231031	12.36	2430	-41.65	20230510	1262	12.36	20231031	2430	-41.65	20230510	1262	12.36	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
161	20231103	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	39	2	2.80	3410327	2397	4.89	1419	1431	1419	1808	974	1391	1422.75	0.99	0	-94	1438	1414	1390	1366	1342	1426	1378	44	417	100	940	1	1	44216140	632	16.63	1.12	12	0.01	86.00	1277.00	2430	20230510	-41.15	1262	20231031	13.31	2430	-41.15	20230510	1262	13.31	20231031	2430	-41.15	20230510	1262	13.31	20231031	0.07	N	068330	100	44 억		438847	N	N	0	N	00	N
162	20231102	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1391	25	2	1.83	68343109	49032	127.98	1366	1414	1366	1775	957	1366	1393.85	0.95	0	17534	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	615	16.17	1.09	12	0.11	86.00	1277.00	2430	20230510	-42.76	1262	20231031	10.22	2430	-42.76	20230510	1262	10.22	20231031	2430	-42.76	20230510	1262	10.22	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
163	20231102	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1411	45	2	3.29	66115430	47436	123.81	1366	1414	1366	1775	957	1366	1393.78	0.95	0	17405	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	624	16.41	1.10	12	0.11	86.00	1277.00	2430	20230510	-41.93	1262	20231031	11.81	2430	-41.93	20230510	1262	11.81	20231031	2430	-41.93	20230510	1262	11.81	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
164	20231102	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1414	48	2	3.51	61730629	44325	115.69	1366	1414	1366	1775	957	1366	1392.68	0.95	0	17313	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	625	16.44	1.11	12	0.10	86.00	1277.00	2430	20230510	-41.81	1262	20231031	12.04	2430	-41.81	20230510	1262	12.04	20231031	2430	-41.81	20230510	1262	12.04	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
165	20231102	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1408	42	2	3.07	52956819	38114	99.48	1366	1414	1366	1775	957	1366	1389.43	0.95	0	18559	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	623	16.37	1.10	12	0.09	86.00	1277.00	2430	20230510	-42.06	1262	20231031	11.57	2430	-42.06	20230510	1262	11.57	20231031	2430	-42.06	20230510	1262	11.57	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
166	20231102	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1400	34	2	2.49	39464357	28497	74.38	1366	1400	1366	1775	957	1366	1384.86	0.95	0	18437	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	619	16.28	1.10	12	0.06	86.00	1277.00	2430	20230510	-42.39	1262	20231031	10.94	2430	-42.39	20230510	1262	10.94	20231031	2430	-42.39	20230510	1262	10.94	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
167	20231102	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	26	2	1.90	33330701	24088	62.87	1366	1395	1366	1775	957	1366	1383.71	0.95	0	17010	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	615	16.19	1.09	12	0.05	86.00	1277.00	2430	20230510	-42.72	1262	20231031	10.30	2430	-42.72	20230510	1262	10.30	20231031	2430	-42.72	20230510	1262	10.30	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
168	20231102	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	24	2	1.76	14423984	10486	27.37	1366	1390	1366	1775	957	1366	1375.55	0.95	0	5858	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	615	16.16	1.09	12	0.02	86.00	1277.00	2430	20230510	-42.80	1262	20231031	10.14	2430	-42.80	20230510	1262	10.14	20231031	2430	-42.80	20230510	1262	10.14	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
169	20231102	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1387	21	2	1.54	7359403	5373	14.02	1366	1387	1366	1775	957	1366	1369.70	0.95	0	4380	1402	1383	1356	1337	1310	1393	1347	44	409	100	920	1	1	44216140	613	16.13	1.09	12	0.01	86.00	1277.00	2430	20230510	-42.92	1262	20231031	9.90	2430	-42.92	20230510	1262	9.90	20231031	2430	-42.92	20230510	1262	9.90	20231031	0.06	N	068330	100	44 억		421313	N	N	0	N	00	N
170	20231101	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	12	2	0.89	52212777	38310	50.38	1329	1375	1329	1760	948	1354	1362.91	0.96	0	-956	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.88	1.07	12	0.09	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
171	20231101	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	12	2	0.89	34899562	25635	33.71	1329	1375	1329	1760	948	1354	1361.41	0.96	0	-961	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.88	1.07	12	0.06	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
172	20231101	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1366	12	2	0.89	22655908	16655	21.90	1329	1375	1329	1760	948	1354	1360.32	0.96	0	-1034	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.88	1.07	12	0.04	86.00	1277.00	2430	20230510	-43.79	1262	20231031	8.24	2430	-43.79	20230510	1262	8.24	20231031	2430	-43.79	20230510	1262	8.24	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
173	20231101	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	13	2	0.96	17834009	13126	17.26	1329	1375	1329	1760	948	1354	1358.69	0.96	0	-483	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.90	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
174	20231101	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	13	2	0.96	15742150	11594	15.25	1329	1375	1329	1760	948	1354	1357.80	0.96	0	-6	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.90	1.07	12	0.03	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
175	20231101	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1367	13	2	0.96	12412116	9154	12.04	1329	1375	1329	1760	948	1354	1355.93	0.96	0	1748	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	604	15.90	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.74	1262	20231031	8.32	2430	-43.74	20230510	1262	8.32	20231031	2430	-43.74	20230510	1262	8.32	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
176	20231101	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1368	14	2	1.03	9855994	7284	9.58	1329	1375	1329	1760	948	1354	1353.10	0.96	0	1951	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	605	15.91	1.07	12	0.02	86.00	1277.00	2430	20230510	-43.70	1262	20231031	8.40	2430	-43.70	20230510	1262	8.40	20231031	2430	-43.70	20230510	1262	8.40	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N
177	20231101	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-13	5	-0.96	2615902	1964	2.58	1329	1341	1329	1760	948	1354	1331.50	0.96	0	577	1447	1400	1331	1284	1215	1366	1250	44	406	100	920	1	1	44216140	593	15.59	1.05	12	0.00	86.00	1277.00	2430	20230510	-44.81	1262	20231031	6.26	2430	-44.81	20230510	1262	6.26	20231031	2430	-44.81	20230510	1262	6.26	20231031	0.06	N	068330	100	44 억		422270	N	N	0	N	00	N