KissMeData/060310/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	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	159335610	69730	43.25	2280	2305	2275	2970	1600	2285	2285.04	6.55	0	-3305	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.14	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
3	20231130	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	112132490	49143	30.48	2280	2295	2275	2970	1600	2285	2281.76	6.55	0	-2995	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1109	76.17	2.41	03	0.10	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
4	20231130	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	91207760	39988	24.80	2280	2295	2275	2970	1600	2285	2280.88	6.55	0	-4026	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1109	76.17	2.41	03	0.08	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
5	20231130	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	55546195	24360	15.11	2280	2295	2275	2970	1600	2285	2280.22	6.55	0	-4024	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.05	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
6	20231130	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	34139770	14970	9.29	2280	2295	2275	2970	1600	2285	2280.55	6.55	0	-1615	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.03	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
7	20231130	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	27301430	11968	7.42	2280	2295	2275	2970	1600	2285	2281.20	6.55	0	-1262	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.02	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
8	20231130	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	19168720	8397	5.21	2280	2295	2275	2970	1600	2285	2282.81	6.55	0	-1262	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.02	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
9	20231130	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-5	5	-0.22	114000	50	0.03	2280	2280	2280	2970	1600	2285	2280.00	6.55	0	-1	2318	2301	2278	2261	2238	2290	2250	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.00	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3179201	N	N	0	N	00	N
10	20231129	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	364880960	160848	146.10	2290	2295	2255	2975	1605	2290	2268.48	6.50	0	26125	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1109	76.17	2.41	03	0.33	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
11	20231129	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	339038605	149500	135.79	2290	2295	2255	2975	1605	2290	2267.82	6.50	0	26881	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.31	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
12	20231129	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-25	5	-1.09	279694435	123309	112.00	2290	2295	2260	2975	1605	2290	2268.24	6.50	0	30972	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1099	75.50	2.39	03	0.25	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
13	20231129	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-20	5	-0.87	236854485	104428	94.85	2290	2295	2260	2975	1605	2290	2268.11	6.50	0	29099	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1102	75.67	2.40	03	0.22	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
14	20231129	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	205531225	90639	82.33	2290	2295	2260	2975	1605	2290	2267.58	6.50	0	29155	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.19	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
15	20231129	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	193024925	85134	77.33	2290	2295	2260	2975	1605	2290	2267.31	6.50	0	29213	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1109	76.17	2.41	03	0.18	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
16	20231129	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	39864150	17508	15.90	2290	2295	2270	2975	1605	2290	2276.91	6.50	0	-7955	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1107	76.00	2.41	03	0.04	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
17	20231129	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	3544545	1556	1.41	2290	2290	2275	2975	1605	2290	2277.99	6.50	0	133	2330	2310	2295	2275	2260	2302	2267	243	685	500	1410	5	1	48536642	1111	76.33	2.42	03	0.00	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.55	N	060310	500	242 억		3152991	N	N	0	N	00	N
18	20231128	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-25	5	-1.08	249300580	108583	40.48	2310	2315	2280	3005	1625	2315	2295.94	6.50	0	-692	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1111	76.33	2.42	03	0.22	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
19	20231128	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-20	5	-0.86	239615040	104354	38.90	2310	2315	2280	3005	1625	2315	2296.17	6.50	0	-559	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1114	76.50	2.42	03	0.22	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
20	20231128	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-10	5	-0.43	195290960	85028	31.70	2310	2315	2280	3005	1625	2315	2296.78	6.50	0	-32	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1119	76.83	2.43	03	0.18	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
21	20231128	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-10	5	-0.43	161596240	70411	26.25	2310	2310	2280	3005	1625	2315	2295.04	6.50	0	142	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1119	76.83	2.43	03	0.15	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
22	20231128	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-15	5	-0.65	154656220	67397	25.13	2310	2310	2280	3005	1625	2315	2294.70	6.50	0	143	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1116	76.67	2.43	03	0.14	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
23	20231128	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-10	5	-0.43	113525430	49524	18.46	2310	2310	2280	3005	1625	2315	2292.33	6.50	0	144	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1119	76.83	2.43	03	0.10	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
24	20231128	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-25	5	-1.08	84221395	36741	13.70	2310	2310	2280	3005	1625	2315	2292.30	6.50	0	168	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1111	76.33	2.42	03	0.08	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
25	20231128	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-15	5	-0.65	18179170	7918	2.95	2310	2310	2280	3005	1625	2315	2295.93	6.50	0	1180	2461	2387	2321	2247	2181	2425	2285	243	690	500	1430	5	1	48536642	1116	76.67	2.43	03	0.02	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.50	N	060310	500	242 억		3153599	N	N	0	N	00	N
26	20231127	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	40	2	1.76	617094845	266961	400.33	2275	2395	2255	2955	1595	2275	2311.55	6.55	0	-24867	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1124	77.17	2.44	03	0.55	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
27	20231127	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	30	2	1.32	557438370	241094	361.54	2275	2395	2255	2955	1595	2275	2312.12	6.55	0	-27553	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1119	76.83	2.43	03	0.50	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
28	20231127	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	155415575	68569	102.82	2275	2285	2255	2955	1595	2275	2266.56	6.55	0	5200	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.14	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
29	20231127	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	152853400	67436	101.12	2275	2285	2255	2955	1595	2275	2266.64	6.55	0	5271	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.14	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
30	20231127	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	92455925	40728	61.07	2275	2285	2255	2955	1595	2275	2270.08	6.55	0	8789	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.08	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
31	20231127	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	41312680	18183	27.27	2275	2285	2255	2955	1595	2275	2272.05	6.55	0	1110	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1107	76.00	2.41	03	0.04	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
32	20231127	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	19821030	8726	13.09	2275	2285	2255	2955	1595	2275	2271.49	6.55	0	-1102	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1104	75.83	2.40	03	0.02	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
33	20231127	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-10	5	-0.44	4469495	1972	2.96	2275	2275	2255	2955	1595	2275	2266.48	6.55	0	-130	2315	2295	2275	2255	2235	2305	2265	243	680	500	1410	5	1	48536642	1099	75.50	2.39	03	0.00	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.50	N	060310	500	242 억		3178103	N	N	0	N	00	N
34	20231124	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	151558465	66685	61.08	2255	2295	2255	2955	1595	2275	2272.75	6.57	0	-9542	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1104	75.83	2.40	03	0.14	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
35	20231124	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	126707860	55744	51.06	2255	2295	2255	2955	1595	2275	2273.03	6.57	0	-9116	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1107	76.00	2.41	03	0.11	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
36	20231124	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	82624465	36329	33.28	2255	2295	2255	2955	1595	2275	2274.34	6.57	0	1716	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.07	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
37	20231124	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	67287865	29565	27.08	2255	2295	2255	2955	1595	2275	2275.93	6.57	0	4716	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1104	75.83	2.40	03	0.06	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
38	20231124	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	49824300	21882	20.04	2255	2295	2255	2955	1595	2275	2276.95	6.57	0	3550	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1107	76.00	2.41	03	0.05	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
39	20231124	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	43081070	18921	17.33	2255	2295	2255	2955	1595	2275	2276.89	6.57	0	3393	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1109	76.17	2.41	03	0.04	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
40	20231124	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	37688900	16561	15.17	2255	2295	2255	2955	1595	2275	2275.76	6.57	0	3218	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1107	76.00	2.41	03	0.03	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
41	20231124	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	9302745	4117	3.77	2255	2275	2255	2955	1595	2275	2259.59	6.57	0	459	2335	2305	2285	2255	2235	2295	2245	243	680	500	1410	5	1	48536642	1104	75.83	2.40	03	0.01	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.50	N	060310	500	242 억		3187645	N	N	0	N	00	N
42	20231123	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	246186055	107648	134.06	2300	2315	2265	2960	1600	2280	2286.95	6.60	0	-17105	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1104	75.83	2.40	03	0.22	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
43	20231123	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-10	5	-0.44	196678595	85861	106.93	2300	2315	2265	2960	1600	2280	2290.66	6.60	0	-13885	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.18	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
44	20231123	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	0	3	0.00	153824245	67012	83.46	2300	2315	2275	2960	1600	2280	2295.47	6.60	0	-2628	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1107	76.00	2.41	03	0.14	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
45	20231123	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	10	2	0.44	112654485	48962	60.98	2300	2315	2285	2960	1600	2280	2300.86	6.60	0	-701	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1111	76.33	2.42	03	0.10	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
46	20231123	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	89042420	38669	48.16	2300	2315	2285	2960	1600	2280	2302.68	6.60	0	6939	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1119	76.83	2.43	03	0.08	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
47	20231123	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	76965550	33432	41.64	2300	2315	2285	2960	1600	2280	2302.15	6.60	0	6579	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1119	76.83	2.43	03	0.07	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
48	20231123	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	30	2	1.32	51182620	22235	27.69	2300	2315	2285	2960	1600	2280	2301.89	6.60	0	4839	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1121	77.00	2.44	03	0.05	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
49	20231123	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	10	2	0.44	4086695	1782	2.22	2300	2300	2290	2960	1600	2280	2293.32	6.60	0	-210	2323	2301	2288	2266	2253	2295	2260	243	680	500	1410	5	1	48536642	1111	76.33	2.42	03	0.00	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.49	N	060310	500	242 억		3204750	N	N	0	N	00	N
50	20231122	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-30	5	-1.30	183667005	80275	132.07	2285	2310	2275	3000	1620	2310	2287.97	6.62	0	-8196	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1107	76.00	2.41	03	0.17	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
51	20231122	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	145790525	63675	104.76	2285	2310	2275	3000	1620	2310	2289.60	6.62	0	-9037	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1109	76.17	2.41	03	0.13	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
52	20231122	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-15	5	-0.65	117546185	51338	84.46	2285	2310	2275	3000	1620	2310	2289.65	6.62	0	-6672	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1114	76.50	2.42	03	0.11	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
53	20231122	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	100647555	43952	72.31	2285	2310	2275	3000	1620	2310	2289.94	6.62	0	-6407	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1109	76.17	2.41	03	0.09	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
54	20231122	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	87352750	38134	62.74	2285	2310	2275	3000	1620	2310	2290.68	6.62	0	-5769	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1109	76.17	2.41	03	0.08	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
55	20231122	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-25	5	-1.08	67937820	29665	48.80	2285	2310	2275	3000	1620	2310	2290.17	6.62	0	-5727	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1109	76.17	2.41	03	0.06	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
56	20231122	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-30	5	-1.30	53947660	23552	38.75	2285	2310	2275	3000	1620	2310	2290.58	6.62	0	-5938	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1107	76.00	2.41	03	0.05	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
57	20231122	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-15	5	-0.65	16308455	7119	11.71	2285	2305	2285	3000	1620	2310	2290.84	6.62	0	1074	2343	2326	2313	2296	2283	2320	2290	243	690	500	1430	5	1	48536642	1114	76.50	2.42	03	0.01	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.50	N	060310	500	242 억		3212946	N	N	0	N	00	N
58	20231121	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	140023325	60566	92.35	2320	2330	2300	3015	1625	2320	2311.91	6.63	0	-3860	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1121	77.00	2.44	03	0.12	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
59	20231121	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	119258000	51558	78.61	2320	2330	2300	3015	1625	2320	2313.08	6.63	0	-3377	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1121	77.00	2.44	03	0.11	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
60	20231121	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-5	5	-0.22	107422230	46436	70.80	2320	2330	2300	3015	1625	2320	2313.34	6.63	0	-1211	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1124	77.17	2.44	03	0.10	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
61	20231121	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	86246545	37244	56.79	2320	2330	2305	3015	1625	2320	2315.72	6.63	0	2005	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1121	77.00	2.44	03	0.08	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
62	20231121	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-5	5	-0.22	67922265	29315	44.70	2320	2330	2310	3015	1625	2320	2316.98	6.63	0	3565	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1124	77.17	2.44	03	0.06	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
63	20231121	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	5	2	0.22	35663850	15374	23.44	2320	2330	2310	3015	1625	2320	2319.75	6.63	0	4474	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1128	77.50	2.46	03	0.03	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
64	20231121	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	0	3	0.00	27369865	11806	18.00	2320	2330	2310	3015	1625	2320	2318.30	6.63	0	1876	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1126	77.33	2.45	03	0.02	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
65	20231121	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	5	2	0.22	7936955	3422	5.22	2320	2325	2310	3015	1625	2320	2319.39	6.63	0	-834	2363	2341	2313	2291	2263	2352	2302	243	695	500	1430	5	1	48536642	1128	77.50	2.46	03	0.01	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.47	N	060310	500	242 억		3216806	N	N	0	N	00	N
66	20231120	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	5	2	0.22	150082620	64776	77.57	2315	2335	2285	3005	1625	2315	2316.95	6.61	0	9768	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1126	77.33	2.45	03	0.13	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
67	20231120	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	5	2	0.22	135144525	58323	69.84	2315	2335	2285	3005	1625	2315	2317.17	6.61	0	6573	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1126	77.33	2.45	03	0.12	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
68	20231120	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	15	2	0.65	109834955	47427	56.80	2315	2335	2285	3005	1625	2315	2315.87	6.61	0	4718	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1131	77.67	2.46	03	0.10	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
69	20231120	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	10	2	0.43	102292705	44176	52.90	2315	2335	2285	3005	1625	2315	2315.57	6.61	0	4352	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1128	77.50	2.46	03	0.09	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
70	20231120	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	10	2	0.43	94404265	40786	48.84	2315	2330	2285	3005	1625	2315	2314.62	6.61	0	4576	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1128	77.50	2.46	03	0.08	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
71	20231120	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	0	3	0.00	78573545	33960	40.67	2315	2325	2285	3005	1625	2315	2313.71	6.61	0	3415	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1124	77.17	2.44	03	0.07	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
72	20231120	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	5	2	0.22	48518275	20982	25.13	2315	2325	2285	3005	1625	2315	2312.38	6.61	0	1453	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1126	77.33	2.45	03	0.04	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
73	20231120	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-15	5	-0.65	9632715	4200	5.03	2315	2315	2285	3005	1625	2315	2293.50	6.61	0	-4149	2368	2341	2323	2296	2278	2332	2287	243	690	500	1430	5	1	48536642	1116	76.67	2.43	03	0.01	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.39	N	060310	500	242 억		3207038	N	N	0	N	00	N
74	20231117	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	190502130	82252	81.73	2350	2350	2305	3055	1645	2350	2316.08	6.68	0	-35243	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1124	77.17	2.44	03	0.17	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
75	20231117	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	177904425	76797	76.31	2350	2350	2305	3055	1645	2350	2316.55	6.68	0	-34610	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1124	77.17	2.44	03	0.16	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
76	20231117	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-30	5	-1.28	144939375	62521	62.13	2350	2350	2305	3055	1645	2350	2318.25	6.68	0	-25756	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1126	77.33	2.45	03	0.13	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
77	20231117	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-40	5	-1.70	115191255	49708	49.39	2350	2350	2310	3055	1645	2350	2317.36	6.68	0	-22521	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1121	77.00	2.44	03	0.10	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
78	20231117	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	77926740	33591	33.38	2350	2350	2310	3055	1645	2350	2319.87	6.68	0	-13807	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1124	77.17	2.44	03	0.07	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
79	20231117	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-30	5	-1.28	56112740	24173	24.02	2350	2350	2310	3055	1645	2350	2321.30	6.68	0	-9478	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1126	77.33	2.45	03	0.05	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
80	20231117	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-20	5	-0.85	33085040	14248	14.16	2350	2350	2310	3055	1645	2350	2322.08	6.68	0	-4040	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1131	77.67	2.46	03	0.03	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
81	20231117	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-15	5	-0.64	5190335	2225	2.21	2350	2350	2315	3055	1645	2350	2332.73	6.68	0	-1553	2396	2372	2336	2312	2276	2385	2325	243	705	500	1450	5	1	48536642	1133	77.83	2.47	03	0.00	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.45	N	060310	500	242 억		3242281	N	N	0	N	00	N
82	20231116	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	220606125	94898	60.15	2320	2360	2300	3040	1640	2340	2324.67	6.67	0	5723	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1136	78.00	2.47	03	0.20	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
83	20231116	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	178542915	76962	48.78	2320	2350	2300	3040	1640	2340	2319.88	6.67	0	3824	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1133	77.83	2.47	03	0.16	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
84	20231116	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	124001320	53390	33.84	2320	2350	2310	3040	1640	2340	2322.56	6.67	0	2397	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1128	77.50	2.46	03	0.11	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
85	20231116	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-20	5	-0.85	93070840	40035	25.38	2320	2350	2315	3040	1640	2340	2324.74	6.67	0	-1895	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1126	77.33	2.45	03	0.08	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
86	20231116	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	53393525	22909	14.52	2320	2350	2315	3040	1640	2340	2330.68	6.67	0	-4540	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1128	77.50	2.46	03	0.05	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
87	20231116	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	43134330	18488	11.72	2320	2350	2320	3040	1640	2340	2333.10	6.67	0	-5104	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1133	77.83	2.47	03	0.04	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
88	20231116	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	3357820	1446	0.92	2320	2340	2320	3040	1640	2340	2322.14	6.67	0	86	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1133	77.83	2.47	03	0.00	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
89	20231116	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	6.67	0	0	2366	2352	2331	2317	2296	2360	2325	243	700	500	1450	5	1	48536642	1136	78.00	2.47	03	0.00	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.46	N	060310	500	242 억		3237068	N	N	0	N	00	N
90	20231115	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	50	2	2.18	367487245	157759	154.88	2310	2345	2310	2975	1605	2290	2329.42	6.53	0	67578	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1136	78.00	2.47	03	0.33	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
91	20231115	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	45	2	1.97	338072305	145153	142.50	2310	2345	2310	2975	1605	2290	2329.08	6.53	0	65395	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1133	77.83	2.47	03	0.30	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
92	20231115	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	45	2	1.97	303442555	130342	127.96	2310	2345	2310	2975	1605	2290	2328.05	6.53	0	55308	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1133	77.83	2.47	03	0.27	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
93	20231115	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	45	2	1.97	234241640	100677	98.84	2310	2345	2310	2975	1605	2290	2326.66	6.53	0	47102	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1133	77.83	2.47	03	0.21	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
94	20231115	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	40	2	1.75	202396120	87016	85.43	2310	2345	2310	2975	1605	2290	2325.96	6.53	0	42492	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1131	77.67	2.46	03	0.18	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
95	20231115	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	30	2	1.31	167669545	72062	70.74	2310	2345	2310	2975	1605	2290	2326.74	6.53	0	34368	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1126	77.33	2.45	03	0.15	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
96	20231115	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	45	2	1.97	137746495	59219	58.14	2310	2345	2310	2975	1605	2290	2326.05	6.53	0	35216	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1133	77.83	2.47	03	0.12	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
97	20231115	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	40	2	1.75	32612210	14048	13.79	2310	2340	2310	2975	1605	2290	2321.48	6.53	0	8904	2350	2320	2275	2245	2200	2335	2260	243	685	500	1410	5	1	48536642	1131	77.67	2.46	03	0.03	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.52	N	060310	500	242 억		3169490	N	N	0	N	00	N
98	20231114	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	45	2	2.00	231188745	101531	42.45	2230	2305	2230	2915	1575	2245	2277.03	6.47	0	29489	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1111	76.33	2.42	03	0.21	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
99	20231114	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	35	2	1.56	225971925	99251	41.50	2230	2305	2230	2915	1575	2245	2276.77	6.47	0	29452	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1107	76.00	2.41	03	0.20	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
100	20231114	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	50	2	2.23	174285135	76541	32.00	2230	2305	2230	2915	1575	2245	2277.02	6.47	0	27206	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1114	76.50	2.42	03	0.16	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
101	20231114	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	50	2	2.23	163599245	71864	30.05	2230	2305	2230	2915	1575	2245	2276.51	6.47	0	26938	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1114	76.50	2.42	03	0.15	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
102	20231114	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	45	2	2.00	121988920	53738	22.47	2230	2290	2230	2915	1575	2245	2270.07	6.47	0	26131	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1111	76.33	2.42	03	0.11	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
103	20231114	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	35	2	1.56	98387000	43401	18.15	2230	2290	2230	2915	1575	2245	2266.93	6.47	0	23238	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1107	76.00	2.41	03	0.09	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
104	20231114	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	40	2	1.78	85361820	37692	15.76	2230	2285	2230	2915	1575	2245	2264.72	6.47	0	21462	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1109	76.17	2.41	03	0.08	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
105	20231114	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	0	3	0.00	5332000	2383	1.00	2230	2245	2230	2915	1575	2245	2237.52	6.47	0	-934	2381	2312	2261	2192	2141	2287	2167	243	670	500	1390	5	1	48536642	1090	74.83	2.37	03	0.00	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.55	N	060310	500	242 억		3138895	N	N	0	N	00	N
106	20231113	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-25	5	-1.10	541447985	239152	211.40	2280	2330	2210	2950	1590	2270	2264.04	6.46	0	5537	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1090	74.83	2.37	03	0.49	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
107	20231113	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-20	5	-0.88	490329715	216280	191.18	2280	2330	2210	2950	1590	2270	2267.11	6.46	0	15164	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1092	75.00	2.38	03	0.45	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
108	20231113	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-40	5	-1.76	475377755	209581	185.26	2280	2330	2210	2950	1590	2270	2268.23	6.46	0	15714	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1082	74.33	2.35	03	0.43	30.00	947.00	3460	20230530	-35.55	1930	20230103	15.54	3460	-35.55	20230530	1930	15.54	20230103	3460	-35.55	20230530	1930	15.54	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
109	20231113	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-50	5	-2.20	407723110	179129	158.34	2280	2330	2210	2950	1590	2270	2276.14	6.46	0	8488	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1078	74.00	2.34	03	0.37	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
110	20231113	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-55	5	-2.42	368274445	161393	142.67	2280	2330	2210	2950	1590	2270	2281.85	6.46	0	5305	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1075	73.83	2.34	03	0.33	30.00	947.00	3460	20230530	-35.98	1930	20230103	14.77	3460	-35.98	20230530	1930	14.77	20230103	3460	-35.98	20230530	1930	14.77	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
111	20231113	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	15	2	0.66	238987985	103823	91.78	2280	2330	2280	2950	1590	2270	2301.88	6.46	0	11427	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1109	76.17	2.41	03	0.21	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
112	20231113	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	30	2	1.32	186100545	80743	71.37	2280	2330	2280	2950	1590	2270	2304.85	6.46	0	16520	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1116	76.67	2.43	03	0.17	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
113	20231113	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	50	2	2.20	31594390	13670	12.08	2280	2320	2280	2950	1590	2270	2311.22	6.46	0	5329	2320	2295	2260	2235	2200	2307	2247	243	680	500	1400	5	1	48536642	1126	77.33	2.45	03	0.03	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.51	N	060310	500	242 억		3133358	N	N	0	N	00	N
114	20231110	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	246199200	109722	49.19	2255	2285	2225	2955	1595	2275	2243.58	6.50	0	-22562	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.23	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
115	20231110	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-10	5	-0.44	224974595	100364	45.00	2255	2285	2225	2955	1595	2275	2241.59	6.50	0	-19349	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1099	75.50	2.39	03	0.21	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
116	20231110	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-30	5	-1.32	165609930	73862	33.11	2255	2285	2225	2955	1595	2275	2242.15	6.50	0	-16348	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1090	74.83	2.37	03	0.15	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
117	20231110	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-45	5	-1.98	146563490	65331	29.29	2255	2285	2225	2955	1595	2275	2243.40	6.50	0	-16583	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1082	74.33	2.35	03	0.13	30.00	947.00	3460	20230530	-35.55	1930	20230103	15.54	3460	-35.55	20230530	1930	15.54	20230103	3460	-35.55	20230530	1930	15.54	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
118	20231110	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-30	5	-1.32	119194280	53072	23.79	2255	2285	2225	2955	1595	2275	2245.90	6.50	0	-16537	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1090	74.83	2.37	03	0.11	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
119	20231110	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-30	5	-1.32	104211355	46385	20.80	2255	2285	2225	2955	1595	2275	2246.66	6.50	0	-15908	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1090	74.83	2.37	03	0.10	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
120	20231110	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-35	5	-1.54	98555745	43861	19.66	2255	2285	2225	2955	1595	2275	2247.00	6.50	0	-16382	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1087	74.67	2.37	03	0.09	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
121	20231110	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	29729740	13141	5.89	2255	2285	2255	2955	1595	2275	2262.37	6.50	0	-7179	2421	2347	2311	2237	2201	2330	2220	243	680	500	1410	5	1	48536642	1102	75.67	2.40	03	0.03	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.45	N	060310	500	242 억		3155920	N	N	0	N	00	N
122	20231109	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-60	5	-2.57	517511110	222939	120.34	2340	2385	2275	3035	1635	2335	2321.31	6.56	0	-24125	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1104	75.83	2.40	03	0.46	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
123	20231109	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-50	5	-2.14	495293825	213183	115.07	2340	2385	2280	3035	1635	2335	2323.33	6.56	0	-24396	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1109	76.17	2.41	03	0.44	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
124	20231109	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-20	5	-0.86	419234955	179997	97.16	2340	2385	2295	3035	1635	2335	2329.12	6.56	0	-20128	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1124	77.17	2.44	03	0.37	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
125	20231109	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-20	5	-0.86	229917675	98907	53.39	2340	2350	2305	3035	1635	2335	2324.58	6.56	0	3119	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1124	77.17	2.44	03	0.20	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
126	20231109	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-20	5	-0.86	219182400	94271	50.89	2340	2350	2305	3035	1635	2335	2325.02	6.56	0	3032	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1124	77.17	2.44	03	0.19	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
127	20231109	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-5	5	-0.21	200777520	86361	46.62	2340	2350	2305	3035	1635	2335	2324.86	6.56	0	2782	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1131	77.67	2.46	03	0.18	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
128	20231109	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-15	5	-0.64	87907240	37741	20.37	2340	2350	2305	3035	1635	2335	2329.22	6.56	0	3501	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1126	77.33	2.45	03	0.08	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
129	20231109	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	5	2	0.21	15263170	6535	3.53	2340	2345	2330	3035	1635	2335	2335.60	6.56	0	-3007	2428	2381	2348	2301	2268	2365	2285	243	700	500	1440	5	1	48536642	1136	78.00	2.47	03	0.01	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.39	N	060310	500	242 억		3182638	N	N	0	N	00	N
130	20231108	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-30	5	-1.27	432840825	185252	65.92	2370	2395	2315	3070	1660	2365	2336.50	6.52	0	19690	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1133	77.83	2.47	03	0.38	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
131	20231108	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-35	5	-1.48	417363805	178615	63.56	2370	2395	2315	3070	1660	2365	2336.67	6.52	0	20966	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1131	77.67	2.46	03	0.37	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
132	20231108	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-15	5	-0.63	388742085	166354	59.20	2370	2395	2315	3070	1660	2365	2336.84	6.52	0	25423	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1141	78.33	2.48	03	0.34	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
133	20231108	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-45	5	-1.90	260999660	111581	39.70	2370	2395	2315	3070	1660	2365	2339.10	6.52	0	19111	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1126	77.33	2.45	03	0.23	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
134	20231108	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-25	5	-1.06	217084895	92692	32.98	2370	2395	2320	3070	1660	2365	2342.00	6.52	0	17298	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1136	78.00	2.47	03	0.19	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
135	20231108	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-25	5	-1.06	100092855	42342	15.07	2370	2395	2330	3070	1660	2365	2363.91	6.52	0	-15397	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1136	78.00	2.47	03	0.09	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
136	20231108	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-25	5	-1.06	84619910	35733	12.72	2370	2395	2340	3070	1660	2365	2368.12	6.52	0	-14453	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1136	78.00	2.47	03	0.07	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
137	20231108	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	15	2	0.63	4268245	1799	0.64	2370	2385	2365	3070	1660	2365	2372.57	6.52	0	-54	2478	2421	2338	2281	2198	2380	2240	243	705	500	1460	5	1	48536642	1155	79.33	2.51	03	0.00	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.33	N	060310	500	242 억		3162963	N	N	0	N	00	N
138	20231107	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-25	5	-1.05	655490590	280566	60.07	2390	2395	2255	3105	1675	2390	2336.23	6.28	0	114171	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1148	78.83	2.50	03	0.58	30.00	947.00	3460	20230530	-31.65	1930	20230103	22.54	3460	-31.65	20230530	1930	22.54	20230103	3460	-31.65	20230530	1930	22.54	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
139	20231107	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-30	5	-1.26	646511360	276764	59.26	2390	2395	2255	3105	1675	2390	2335.97	6.28	0	112913	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1145	78.67	2.49	03	0.57	30.00	947.00	3460	20230530	-31.79	1930	20230103	22.28	3460	-31.79	20230530	1930	22.28	20230103	3460	-31.79	20230530	1930	22.28	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
140	20231107	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-60	5	-2.51	531409285	227438	48.70	2390	2395	2255	3105	1675	2390	2336.50	6.28	0	83327	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1131	77.67	2.46	03	0.47	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
141	20231107	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-70	5	-2.93	415112790	177217	37.95	2390	2395	2255	3105	1675	2390	2342.40	6.28	0	42937	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1126	77.33	2.45	03	0.37	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
142	20231107	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-45	5	-1.88	245336455	103769	22.22	2390	2395	2255	3105	1675	2390	2364.26	6.28	0	-7974	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1138	78.17	2.48	03	0.21	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
143	20231107	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-20	5	-0.84	187211290	78947	16.90	2390	2395	2255	3105	1675	2390	2371.35	6.28	0	-3035	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1150	79.00	2.50	03	0.16	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
144	20231107	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	153586910	64678	13.85	2390	2395	2255	3105	1675	2390	2374.64	6.28	0	-10084	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1141	78.33	2.48	03	0.13	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
145	20231107	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-60	5	-2.51	94432385	39663	8.49	2390	2395	2255	3105	1675	2390	2380.87	6.28	0	-13146	2493	2441	2358	2306	2223	2467	2332	243	715	500	1480	5	1	48536642	1131	77.67	2.46	03	0.08	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.29	N	060310	500	242 억		3048691	N	N	0	N	00	N
146	20231106	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	110	2	4.82	1098542340	466414	260.38	2305	2410	2275	2960	1600	2280	2354.78	6.24	0	30640	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1160	79.67	2.52	03	0.96	30.00	947.00	3460	20230530	-30.92	1930	20230103	23.83	3460	-30.92	20230530	1930	23.83	20230103	3460	-30.92	20230530	1930	23.83	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
147	20231106	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	115	2	5.04	1045883050	444376	248.08	2305	2410	2275	2960	1600	2280	2353.60	6.24	0	27296	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1162	79.83	2.53	03	0.92	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
148	20231106	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	105	2	4.61	871301140	371368	207.32	2305	2405	2275	2960	1600	2280	2346.19	6.24	0	9746	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1158	79.50	2.52	03	0.77	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
149	20231106	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	80	2	3.51	567014705	244036	136.24	2305	2360	2275	2960	1600	2280	2323.49	6.24	0	8183	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1145	78.67	2.49	03	0.50	30.00	947.00	3460	20230530	-31.79	1930	20230103	22.28	3460	-31.79	20230530	1930	22.28	20230103	3460	-31.79	20230530	1930	22.28	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
150	20231106	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	75	2	3.29	453991955	195964	109.40	2305	2355	2275	2960	1600	2280	2316.71	6.24	0	19751	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1143	78.50	2.49	03	0.40	30.00	947.00	3460	20230530	-31.94	1930	20230103	22.02	3460	-31.94	20230530	1930	22.02	20230103	3460	-31.94	20230530	1930	22.02	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
151	20231106	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	35	2	1.54	291570985	126490	70.61	2305	2325	2275	2960	1600	2280	2305.09	6.24	0	10169	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1124	77.17	2.44	03	0.26	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
152	20231106	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	35	2	1.54	221540065	96265	53.74	2305	2325	2275	2960	1600	2280	2301.36	6.24	0	5464	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1124	77.17	2.44	03	0.20	30.00	947.00	3460	20230530	-33.09	1930	20230103	19.95	3460	-33.09	20230530	1930	19.95	20230103	3460	-33.09	20230530	1930	19.95	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
153	20231106	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	5	2	0.22	36047005	15756	8.80	2305	2305	2275	2960	1600	2280	2287.83	6.24	0	-5254	2326	2302	2261	2237	2196	2315	2250	243	680	500	1410	5	1	48536642	1109	76.17	2.41	03	0.03	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.25	N	060310	500	242 억		3029906	N	N	0	N	00	N
154	20231103	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	25	2	1.11	404540740	178601	53.92	2260	2285	2220	2930	1580	2255	2265.05	6.15	0	45795	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1107	76.00	2.41	03	0.37	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
155	20231103	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	15	2	0.67	364568575	161014	48.61	2260	2285	2220	2930	1580	2255	2264.20	6.15	0	37054	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1102	75.67	2.40	03	0.33	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
156	20231103	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	354193785	156446	47.23	2260	2285	2220	2930	1580	2255	2264.00	6.15	0	34770	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1104	75.83	2.40	03	0.32	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
157	20231103	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	268229920	118610	35.81	2260	2285	2220	2930	1580	2255	2261.44	6.15	0	26640	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1104	75.83	2.40	03	0.24	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
158	20231103	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	229377605	101492	30.64	2260	2285	2220	2930	1580	2255	2260.06	6.15	0	24277	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1104	75.83	2.40	03	0.21	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
159	20231103	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	25	2	1.11	210057410	93006	28.08	2260	2285	2220	2930	1580	2255	2258.54	6.15	0	23778	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1107	76.00	2.41	03	0.19	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
160	20231103	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	133525080	59355	17.92	2260	2280	2220	2930	1580	2255	2249.60	6.15	0	13567	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1097	75.33	2.39	03	0.12	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
161	20231103	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-10	5	-0.44	45168530	19984	6.03	2260	2280	2245	2930	1580	2255	2260.23	6.15	0	-10801	2305	2280	2235	2210	2165	2292	2222	243	675	500	1390	5	1	48536642	1090	74.83	2.37	03	0.04	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.31	N	060310	500	242 억		2984111	N	N	0	N	00	N
162	20231102	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	55	2	2.50	733931780	330107	86.63	2200	2260	2190	2860	1540	2200	2223.31	6.00	0	73943	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1095	75.17	2.38	03	0.68	30.00	947.00	3460	20230530	-34.83	1930	20230103	16.84	3460	-34.83	20230530	1930	16.84	20230103	3460	-34.83	20230530	1930	16.84	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
163	20231102	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	691731950	311354	81.71	2200	2260	2190	2860	1540	2200	2221.69	6.00	0	73374	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1087	74.67	2.37	03	0.64	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
164	20231102	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	652828515	293961	77.14	2200	2260	2190	2860	1540	2200	2220.80	6.00	0	72617	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1087	74.67	2.37	03	0.61	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
165	20231102	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	40	2	1.82	578744485	260891	68.47	2200	2260	2190	2860	1540	2200	2218.34	6.00	0	68254	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1087	74.67	2.37	03	0.54	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
166	20231102	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	5	2	0.23	436477045	197226	51.76	2200	2235	2190	2860	1540	2200	2213.08	6.00	0	33647	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1070	73.50	2.33	03	0.41	30.00	947.00	3460	20230530	-36.27	1930	20230103	14.25	3460	-36.27	20230530	1930	14.25	20230103	3460	-36.27	20230530	1930	14.25	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
167	20231102	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	10	2	0.45	356846400	161291	42.33	2200	2235	2190	2860	1540	2200	2212.44	6.00	0	34137	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1073	73.67	2.33	03	0.33	30.00	947.00	3460	20230530	-36.13	1930	20230103	14.51	3460	-36.13	20230530	1930	14.51	20230103	3460	-36.13	20230530	1930	14.51	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
168	20231102	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	258940690	116930	30.69	2200	2235	2200	2860	1540	2200	2214.49	6.00	0	16002	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1075	73.83	2.34	03	0.24	30.00	947.00	3460	20230530	-35.98	1930	20230103	14.77	3460	-35.98	20230530	1930	14.77	20230103	3460	-35.98	20230530	1930	14.77	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
169	20231102	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	73513630	33335	8.75	2200	2230	2200	2860	1540	2200	2205.30	6.00	0	5356	2373	2286	2193	2106	2013	2330	2150	243	660	500	1360	5	1	48536642	1075	73.83	2.34	03	0.07	30.00	947.00	3460	20230530	-35.98	1930	20230103	14.77	3460	-35.98	20230530	1930	14.77	20230103	3460	-35.98	20230530	1930	14.77	20230103	5.21	N	060310	500	242 억		2910168	N	N	0	N	00	N
170	20231101	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	105	2	5.01	830863655	376937	50.65	2100	2280	2100	2720	1470	2095	2204.25	5.84	0	73076	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1068	73.33	2.32	03	0.78	30.00	947.00	3460	20230530	-36.42	1930	20230103	13.99	3460	-36.42	20230530	1930	13.99	20230103	3460	-36.42	20230530	1930	13.99	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
171	20231101	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	85	2	4.06	816304695	370304	49.75	2100	2280	2100	2720	1470	2095	2204.42	5.84	0	75117	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1058	72.67	2.30	03	0.76	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
172	20231101	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	80	2	3.82	782272520	354705	47.66	2100	2280	2100	2720	1470	2095	2205.42	5.84	0	78840	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1056	72.50	2.30	03	0.73	30.00	947.00	3460	20230530	-37.14	1930	20230103	12.69	3460	-37.14	20230530	1930	12.69	20230103	3460	-37.14	20230530	1930	12.69	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
173	20231101	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	105	2	5.01	758970060	344031	46.22	2100	2280	2100	2720	1470	2095	2206.11	5.84	0	78356	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1068	73.33	2.32	03	0.71	30.00	947.00	3460	20230530	-36.42	1930	20230103	13.99	3460	-36.42	20230530	1930	13.99	20230103	3460	-36.42	20230530	1930	13.99	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
174	20231101	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	115	2	5.49	748426420	339228	45.58	2100	2280	2100	2720	1470	2095	2206.26	5.84	0	77707	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1073	73.67	2.33	03	0.70	30.00	947.00	3460	20230530	-36.13	1930	20230103	14.51	3460	-36.13	20230530	1930	14.51	20230103	3460	-36.13	20230530	1930	14.51	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
175	20231101	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	90	2	4.30	670391095	303658	40.80	2100	2280	2100	2720	1470	2095	2207.72	5.84	0	65404	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1061	72.83	2.31	03	0.63	30.00	947.00	3460	20230530	-36.85	1930	20230103	13.21	3460	-36.85	20230530	1930	13.21	20230103	3460	-36.85	20230530	1930	13.21	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
176	20231101	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	85	2	4.06	629248155	284836	38.27	2100	2280	2100	2720	1470	2095	2209.16	5.84	0	61906	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1058	72.67	2.30	03	0.59	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N
177	20231101	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	45	2	2.15	20967795	9876	1.33	2100	2140	2100	2720	1470	2095	2123.11	5.84	0	1193	2448	2271	2163	1986	1878	2217	1932	243	625	500	1290	5	1	48536642	1039	71.33	2.26	03	0.02	30.00	947.00	3460	20230530	-38.15	1930	20230103	10.88	3460	-38.15	20230530	1930	10.88	20230103	3460	-38.15	20230530	1930	10.88	20230103	5.21	N	060310	500	242 억		2836605	N	N	0	N	00	N