KissMeData/163280/price/prices-20241101.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	20241129	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	-1090	5	-8.25	30140399550	2305080	42.79	13110	14210	11950	17180	9260	13220	13076.68	0.07	0	-25583	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	992	-4.14	2.40	12	28.20	-2929.00	5048.00	19420	20241108	-37.54	9840	20241126	23.27	19420	-37.54	20241108	9840	23.27	20241126	19420	-37.54	20241108	9840	23.27	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
3	20241129	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	-1020	5	-7.72	29642382980	2264019	42.03	13110	14210	11950	17180	9260	13220	13092.78	0.07	0	-23191	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	997	-4.17	2.42	12	27.70	-2929.00	5048.00	19420	20241108	-37.18	9840	20241126	23.98	19420	-37.18	20241108	9840	23.98	20241126	19420	-37.18	20241108	9840	23.98	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
4	20241129	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	-1100	5	-8.32	28637858910	2180600	40.48	13110	14210	12050	17180	9260	13220	13132.99	0.07	0	-24906	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	991	-4.14	2.40	12	26.67	-2929.00	5048.00	19420	20241108	-37.59	9840	20241126	23.17	19420	-37.59	20241108	9840	23.17	20241126	19420	-37.59	20241108	9840	23.17	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
5	20241129	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	-990	5	-7.49	27847937170	2115626	39.27	13110	14210	12100	17180	9260	13220	13162.96	0.07	0	-25441	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	1000	-4.18	2.42	12	25.88	-2929.00	5048.00	19420	20241108	-37.02	9840	20241126	24.29	19420	-37.02	20241108	9840	24.29	20241126	19420	-37.02	20241108	9840	24.29	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
6	20241129	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12410	-810	5	-6.13	27290717590	2070291	38.43	13110	14210	12100	17180	9260	13220	13182.06	0.07	0	-22407	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	1014	-4.24	2.46	12	25.33	-2929.00	5048.00	19420	20241108	-36.10	9840	20241126	26.12	19420	-36.10	20241108	9840	26.12	20241126	19420	-36.10	20241108	9840	26.12	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
7	20241129	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	-1050	5	-7.94	26307258810	1990232	36.95	13110	14210	12100	17180	9260	13220	13218.19	0.07	0	-19793	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	995	-4.16	2.41	12	24.35	-2929.00	5048.00	19420	20241108	-37.33	9840	20241126	23.68	19420	-37.33	20241108	9840	23.68	20241126	19420	-37.33	20241108	9840	23.68	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
8	20241129	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-480	5	-3.63	22567319400	1691250	31.40	13110	14210	12560	17180	9260	13220	13343.62	0.07	0	-8156	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	1041	-4.35	2.52	12	20.69	-2929.00	5048.00	19420	20241108	-34.40	9840	20241126	29.47	19420	-34.40	20241108	9840	29.47	20241126	19420	-34.40	20241108	9840	29.47	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
9	20241129	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-480	5	-3.63	2535281750	195584	3.63	13110	13180	12740	17180	9260	13220	12961.83	0.07	0	-2096	15586	14402	12426	11242	9266	14995	11835	8	3960	100	9250	10	1	8174789	1041	-4.35	2.52	12	2.39	-2929.00	5048.00	19420	20241108	-34.40	9840	20241126	29.47	19420	-34.40	20241108	9840	29.47	20241126	19420	-34.40	20241108	9840	29.47	20241126	0.00	N	163280	100	8 억		6075	N	N	0	N	00	N
10	20241128	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	2680	2	25.43	66989271230	5312885	994.15	10600	13610	10450	13700	7380	10540	12607.61	0.30	0	1278	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	1081	-4.51	2.62	12	64.99	-2929.00	5048.00	19420	20241108	-31.93	9840	20241126	34.35	19420	-31.93	20241108	9840	34.35	20241126	19420	-31.93	20241108	9840	34.35	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
11	20241128	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	2550	2	24.19	62580790910	4977727	931.43	10600	13610	10450	13700	7380	10540	12572.18	0.30	0	3996	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	1070	-4.47	2.59	12	60.89	-2929.00	5048.00	19420	20241108	-32.60	9840	20241126	33.03	19420	-32.60	20241108	9840	33.03	20241126	19420	-32.60	20241108	9840	33.03	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
12	20241128	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	2700	2	25.62	36146392160	2960578	553.98	10600	13300	10450	13700	7380	10540	12209.26	0.30	0	-21920	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	1082	-4.52	2.62	12	36.22	-2929.00	5048.00	19420	20241108	-31.82	9840	20241126	34.55	19420	-31.82	20241108	9840	34.55	20241126	19420	-31.82	20241108	9840	34.55	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
13	20241128	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	230	2	2.18	2878841480	265082	49.60	10600	11090	10450	13700	7380	10540	10860.25	0.30	0	-4833	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	880	-3.68	2.13	12	3.24	-2929.00	5048.00	19420	20241108	-44.54	9840	20241126	9.45	19420	-44.54	20241108	9840	9.45	20241126	19420	-44.54	20241108	9840	9.45	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
14	20241128	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	250	2	2.37	2613700100	240533	45.01	10600	11090	10450	13700	7380	10540	10866.35	0.30	0	-3152	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	882	-3.68	2.14	12	2.94	-2929.00	5048.00	19420	20241108	-44.44	9840	20241126	9.65	19420	-44.44	20241108	9840	9.65	20241126	19420	-44.44	20241108	9840	9.65	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
15	20241128	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	510	2	4.84	2150736870	197846	37.02	10600	11090	10450	13700	7380	10540	10870.84	0.30	0	-3597	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	903	-3.77	2.19	12	2.42	-2929.00	5048.00	19420	20241108	-43.10	9840	20241126	12.30	19420	-43.10	20241108	9840	12.30	20241126	19420	-43.10	20241108	9840	12.30	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
16	20241128	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	490	2	4.65	1386390830	128206	23.99	10600	11040	10450	13700	7380	10540	10813.87	0.30	0	-503	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	902	-3.77	2.19	12	1.57	-2929.00	5048.00	19420	20241108	-43.20	9840	20241126	12.09	19420	-43.20	20241108	9840	12.09	20241126	19420	-43.20	20241108	9840	12.09	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
17	20241128	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-50	5	-0.47	211149090	19979	3.74	10600	10640	10450	13700	7380	10540	10568.62	0.30	0	-2873	11646	11092	10636	10082	9626	11370	10360	8	3160	100	7370	10	1	8174789	858	-3.58	2.08	12	0.24	-2929.00	5048.00	19420	20241108	-45.98	9840	20241126	6.61	19420	-45.98	20241108	9840	6.61	20241126	19420	-45.98	20241108	9840	6.61	20241126	0.00	N	163280	100	8 억		24841	N	N	0	N	00	N
18	20241127	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	160	2	1.54	5656331220	525859	77.36	10380	11190	10180	13490	7270	10380	10756.83	0.09	0	19833	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	862	-3.60	2.09	12	6.43	-2929.00	5048.00	19420	20241108	-45.73	9840	20241126	7.11	19420	-45.73	20241108	9840	7.11	20241126	19420	-45.73	20241108	9840	7.11	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
19	20241127	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	130	2	1.25	5476818780	508790	74.85	10380	11190	10180	13490	7270	10380	10764.87	0.09	0	19087	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	859	-3.59	2.08	12	6.22	-2929.00	5048.00	19420	20241108	-45.88	9840	20241126	6.81	19420	-45.88	20241108	9840	6.81	20241126	19420	-45.88	20241108	9840	6.81	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
20	20241127	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	90	2	0.87	5184799000	481051	70.77	10380	11190	10180	13490	7270	10380	10778.58	0.09	0	18167	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	856	-3.57	2.07	12	5.88	-2929.00	5048.00	19420	20241108	-46.09	9840	20241126	6.40	19420	-46.09	20241108	9840	6.40	20241126	19420	-46.09	20241108	9840	6.40	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
21	20241127	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	310	2	2.99	4683837200	433743	63.81	10380	11190	10180	13490	7270	10380	10799.25	0.09	0	27954	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	874	-3.65	2.12	12	5.31	-2929.00	5048.00	19420	20241108	-44.95	9840	20241126	8.64	19420	-44.95	20241108	9840	8.64	20241126	19420	-44.95	20241108	9840	8.64	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
22	20241127	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	240	2	2.31	4338390370	401211	59.02	10380	11190	10180	13490	7270	10380	10813.91	0.09	0	28071	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	868	-3.63	2.10	12	4.91	-2929.00	5048.00	19420	20241108	-45.31	9840	20241126	7.93	19420	-45.31	20241108	9840	7.93	20241126	19420	-45.31	20241108	9840	7.93	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
23	20241127	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	520	2	5.01	3745852180	346071	50.91	10380	11190	10180	13490	7270	10380	10824.74	0.09	0	21179	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	891	-3.72	2.16	12	4.23	-2929.00	5048.00	19420	20241108	-43.87	9840	20241126	10.77	19420	-43.87	20241108	9840	10.77	20241126	19420	-43.87	20241108	9840	10.77	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
24	20241127	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	170	2	1.64	1073964240	102744	15.11	10380	10680	10180	13490	7270	10380	10453.26	0.09	0	2189	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	862	-3.60	2.09	12	1.26	-2929.00	5048.00	19420	20241108	-45.67	9840	20241126	7.22	19420	-45.67	20241108	9840	7.22	20241126	19420	-45.67	20241108	9840	7.22	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
25	20241127	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-200	5	-1.93	248755170	24183	3.56	10380	10420	10180	13490	7270	10380	10283.89	0.09	0	1604	11460	10920	10380	9840	9300	11190	10110	8	3110	100	7260	10	1	8174789	832	-3.48	2.02	12	0.30	-2929.00	5048.00	19420	20241108	-47.58	9840	20241126	3.46	19420	-47.58	20241108	9840	3.46	20241126	19420	-47.58	20241108	9840	3.46	20241126	0.00	N	163280	100	8 억		7118	N	N	0	N	00	N
26	20241126	160942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10380	530	2	5.38	6974562880	671245	218.78	9960	10920	9840	12800	6900	9850	10390.51	0.07	0	2321	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	849	-3.54	2.06	12	8.21	-2929.00	5048.00	19420	20241108	-46.55	9840	20241126	5.49	19420	-46.55	20241108	9840	5.49	20241126	19420	-46.55	20241108	9840	5.49	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
27	20241126	150951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10330	480	2	4.87	6745680710	649083	211.55	9960	10920	9840	12800	6900	9850	10392.64	0.07	0	1534	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	844	-3.53	2.05	12	7.94	-2929.00	5048.00	19420	20241108	-46.81	9840	20241126	4.98	19420	-46.81	20241108	9840	4.98	20241126	19420	-46.81	20241108	9840	4.98	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
28	20241126	140951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10320	470	2	4.77	6303200040	606241	197.59	9960	10920	9840	12800	6900	9850	10397.19	0.07	0	316	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	844	-3.52	2.04	12	7.42	-2929.00	5048.00	19420	20241108	-46.86	9840	20241126	4.88	19420	-46.86	20241108	9840	4.88	20241126	19420	-46.86	20241108	9840	4.88	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
29	20241126	130948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10410	560	2	5.69	5754880120	553233	180.31	9960	10920	9840	12800	6900	9850	10402.28	0.07	0	-2002	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	851	-3.55	2.06	12	6.77	-2929.00	5048.00	19420	20241108	-46.40	9840	20241126	5.79	19420	-46.40	20241108	9840	5.79	20241126	19420	-46.40	20241108	9840	5.79	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
30	20241126	120953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10060	210	2	2.13	1440244470	144007	46.94	9960	10280	9840	12800	6900	9850	10001.22	0.07	0	880	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	822	-3.43	1.99	12	1.76	-2929.00	5048.00	19420	20241108	-48.20	9840	20241126	2.24	19420	-48.20	20241108	9840	2.24	20241126	19420	-48.20	20241108	9840	2.24	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
31	20241126	110958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10070	220	2	2.23	1286824890	128728	41.96	9960	10280	9840	12800	6900	9850	9996.48	0.07	0	-57	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	823	-3.44	1.99	12	1.57	-2929.00	5048.00	19420	20241108	-48.15	9840	20241126	2.34	19420	-48.15	20241108	9840	2.34	20241126	19420	-48.15	20241108	9840	2.34	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
32	20241126	101003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9870	20	2	0.20	778299010	78228	25.50	9960	10070	9840	12800	6900	9850	9949.12	0.07	0	2179	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	807	-3.37	1.96	12	0.96	-2929.00	5048.00	19420	20241108	-49.18	9840	20241126	0.30	19420	-49.18	20241108	9840	0.30	20241126	19420	-49.18	20241108	9840	0.30	20241126	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
33	20241126	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	40	2	0.41	268342490	26974	8.79	9960	10060	9870	12800	6900	9850	9948.23	0.07	0	1300	10463	10156	10003	9696	9543	10080	9620	8	2950	100	6890	10	1	8174789	808	-3.38	1.96	12	0.33	-2929.00	5048.00	19420	20241108	-49.07	9850	20241125	0.41	19420	-49.07	20241108	9850	0.41	20241125	19420	-49.07	20241108	9850	0.41	20241125	0.00	N	163280	100	8 억		5505	N	N	0	N	00	N
34	20241125	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9850	-250	5	-2.48	2954148360	294586	57.38	10200	10310	9850	13130	7070	10100	10028.48	0.03	0	2927	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	805	-3.36	1.95	12	3.60	-2929.00	5048.00	19420	20241108	-49.28	9850	20241125	0.00	19420	-49.28	20241108	9850	0.00	20241125	19420	-49.28	20241108	9850	0.00	20241125	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
35	20241125	150948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9900	-200	5	-1.98	2660721960	264857	51.59	10200	10310	9850	13130	7070	10100	10045.87	0.03	0	2665	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	809	-3.38	1.96	12	3.24	-2929.00	5048.00	19420	20241108	-49.02	9850	20241125	0.51	19420	-49.02	20241108	9850	0.51	20241125	19420	-49.02	20241108	9850	0.51	20241125	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
36	20241125	140945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9890	-210	5	-2.08	2270414990	225406	43.90	10200	10310	9850	13130	7070	10100	10072.55	0.03	0	1188	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	808	-3.38	1.96	12	2.76	-2929.00	5048.00	19420	20241108	-49.07	9850	20241125	0.41	19420	-49.07	20241108	9850	0.41	20241125	19420	-49.07	20241108	9850	0.41	20241125	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
37	20241125	130939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9850	-250	5	-2.48	1923764300	190353	37.08	10200	10310	9850	13130	7070	10100	10106.30	0.03	0	507	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	805	-3.36	1.95	12	2.33	-2929.00	5048.00	19420	20241108	-49.28	9850	20241125	0.00	19420	-49.28	20241108	9850	0.00	20241125	19420	-49.28	20241108	9850	0.00	20241125	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
38	20241125	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	30	2	0.30	1071715060	105117	20.47	10200	10310	10090	13130	7070	10100	10195.50	0.03	0	6017	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	828	-3.46	2.01	12	1.29	-2929.00	5048.00	19420	20241108	-47.84	10050	20241120	0.80	19420	-47.84	20241108	10050	0.80	20241120	19420	-47.84	20241108	10050	0.80	20241120	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
39	20241125	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	50	2	0.50	828951830	81148	15.81	10200	10310	10110	13130	7070	10100	10215.39	0.03	0	4639	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	830	-3.47	2.01	12	0.99	-2929.00	5048.00	19420	20241108	-47.73	10050	20241120	1.00	19420	-47.73	20241108	10050	1.00	20241120	19420	-47.73	20241108	10050	1.00	20241120	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
40	20241125	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	150	2	1.49	656892660	64276	12.52	10200	10310	10110	13130	7070	10100	10219.98	0.03	0	6590	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	838	-3.50	2.03	12	0.79	-2929.00	5048.00	19420	20241108	-47.22	10050	20241120	1.99	19420	-47.22	20241108	10050	1.99	20241120	19420	-47.22	20241108	10050	1.99	20241120	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
41	20241125	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	120	2	1.19	266969100	26053	5.07	10200	10310	10200	13130	7070	10100	10247.47	0.03	0	1162	11260	10680	10390	9810	9520	10535	9665	8	3030	100	7070	10	1	8174789	835	-3.49	2.02	12	0.32	-2929.00	5048.00	19420	20241108	-47.37	10050	20241120	1.69	19420	-47.37	20241108	10050	1.69	20241120	19420	-47.37	20241108	10050	1.69	20241120	0.00	N	163280	100	8 억		2687	N	N	0	N	00	N
42	20241122	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-470	5	-4.45	5278805800	503020	15.03	10680	10970	10100	13740	7400	10570	10494.53	0.18	0	-11933	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	826	-3.45	2.00	12	6.15	-2929.00	5048.00	19420	20241108	-47.99	10050	20241120	0.50	19420	-47.99	20241108	10050	0.50	20241120	19420	-47.99	20241108	10050	0.50	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
43	20241122	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-380	5	-3.60	5001852330	475658	14.22	10680	10970	10100	13740	7400	10570	10515.46	0.18	0	-11581	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	833	-3.48	2.02	12	5.82	-2929.00	5048.00	19420	20241108	-47.53	10050	20241120	1.39	19420	-47.53	20241108	10050	1.39	20241120	19420	-47.53	20241108	10050	1.39	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
44	20241122	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-460	5	-4.35	4656153820	441651	13.20	10680	10970	10100	13740	7400	10570	10542.51	0.18	0	-11816	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	826	-3.45	2.00	12	5.40	-2929.00	5048.00	19420	20241108	-47.94	10050	20241120	0.60	19420	-47.94	20241108	10050	0.60	20241120	19420	-47.94	20241108	10050	0.60	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
45	20241122	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-300	5	-2.84	3895220840	366785	10.96	10680	10970	10180	13740	7400	10570	10620.12	0.18	0	-9226	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	840	-3.51	2.03	12	4.49	-2929.00	5048.00	19420	20241108	-47.12	10050	20241120	2.19	19420	-47.12	20241108	10050	2.19	20241120	19420	-47.12	20241108	10050	2.19	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
46	20241122	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-270	5	-2.55	3620062600	340063	10.16	10680	10970	10180	13740	7400	10570	10645.63	0.18	0	-9446	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	842	-3.52	2.04	12	4.16	-2929.00	5048.00	19420	20241108	-46.96	10050	20241120	2.49	19420	-46.96	20241108	10050	2.49	20241120	19420	-46.96	20241108	10050	2.49	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
47	20241122	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	-230	5	-2.18	3409375930	319595	9.55	10680	10970	10180	13740	7400	10570	10668.30	0.18	0	-7429	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	845	-3.53	2.05	12	3.91	-2929.00	5048.00	19420	20241108	-46.76	10050	20241120	2.89	19420	-46.76	20241108	10050	2.89	20241120	19420	-46.76	20241108	10050	2.89	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
48	20241122	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	190	2	1.80	2223269180	206098	6.16	10680	10970	10640	13740	7400	10570	10789.15	0.18	0	-5867	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	880	-3.67	2.13	12	2.52	-2929.00	5048.00	19420	20241108	-44.59	10050	20241120	7.06	19420	-44.59	20241108	10050	7.06	20241120	19420	-44.59	20241108	10050	7.06	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
49	20241122	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	130	2	1.23	591576480	55258	1.65	10680	10780	10640	13740	7400	10570	10709.79	0.18	0	2654	13110	11840	11190	9920	9270	11515	9595	8	3170	100	7390	10	1	8174789	875	-3.65	2.12	12	0.68	-2929.00	5048.00	19420	20241108	-44.90	10050	20241120	6.47	19420	-44.90	20241108	10050	6.47	20241120	19420	-44.90	20241108	10050	6.47	20241120	0.00	N	163280	100	8 억		14764	N	N	0	N	00	N
50	20241121	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	330	2	3.22	38929040150	3318584	610.42	10800	12460	10540	13310	7170	10240	11732.47	0.26	0	-2336	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	864	-3.61	2.09	12	40.60	-2929.00	5048.00	19420	20241108	-45.57	10050	20241120	5.17	19420	-45.57	20241108	10050	5.17	20241120	19420	-45.57	20241108	10050	5.17	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
51	20241121	150906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	410	2	4.00	38419160540	3270408	601.56	10800	12460	10540	13310	7170	10240	11747.51	0.26	0	-2186	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	871	-3.64	2.11	12	40.01	-2929.00	5048.00	19420	20241108	-45.16	10050	20241120	5.97	19420	-45.16	20241108	10050	5.97	20241120	19420	-45.16	20241108	10050	5.97	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
52	20241121	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	600	2	5.86	36812085470	3119229	573.75	10800	12460	10710	13310	7170	10240	11801.66	0.26	0	-1947	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	886	-3.70	2.15	12	38.16	-2929.00	5048.00	19420	20241108	-44.18	10050	20241120	7.86	19420	-44.18	20241108	10050	7.86	20241120	19420	-44.18	20241108	10050	7.86	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
53	20241121	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	1080	2	10.55	34579687420	2917147	536.58	10800	12460	10790	13310	7170	10240	11853.94	0.26	0	2538	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	925	-3.86	2.24	12	35.68	-2929.00	5048.00	19420	20241108	-41.71	10050	20241120	12.64	19420	-41.71	20241108	10050	12.64	20241120	19420	-41.71	20241108	10050	12.64	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
54	20241121	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	1180	2	11.52	32831992390	2764262	508.46	10800	12460	10790	13310	7170	10240	11877.31	0.26	0	-560	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	934	-3.90	2.26	12	33.81	-2929.00	5048.00	19420	20241108	-41.19	10050	20241120	13.63	19420	-41.19	20241108	10050	13.63	20241120	19420	-41.19	20241108	10050	13.63	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
55	20241121	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	1570	2	15.33	30679108870	2577686	474.14	10800	12460	10790	13310	7170	10240	11901.80	0.26	0	-2121	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	965	-4.03	2.34	12	31.53	-2929.00	5048.00	19420	20241108	-39.19	10050	20241120	17.51	19420	-39.19	20241108	10050	17.51	20241120	19420	-39.19	20241108	10050	17.51	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
56	20241121	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	1680	2	16.41	24856980530	2086266	383.75	10800	12460	10790	13310	7170	10240	11914.58	0.26	0	-3237	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	974	-4.07	2.36	12	25.52	-2929.00	5048.00	19420	20241108	-38.62	10050	20241120	18.61	19420	-38.62	20241108	10050	18.61	20241120	19420	-38.62	20241108	10050	18.61	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
57	20241121	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	1570	2	15.33	8548955460	731160	134.49	10800	12180	10790	13310	7170	10240	11692.32	0.26	0	-3819	11193	10716	10383	9906	9573	10550	9740	8	3070	100	7160	10	1	8174789	965	-4.03	2.34	12	8.94	-2929.00	5048.00	19420	20241108	-39.19	10050	20241120	17.51	19420	-39.19	20241108	10050	17.51	20241120	19420	-39.19	20241108	10050	17.51	20241120	0.00	N	163280	100	8 억		20879	N	N	0	N	00	N
58	20241120	160853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10240	-260	5	-2.48	5524783850	533352	128.30	10440	10860	10050	13650	7350	10500	10359.09	0.24	0	884	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	837	-3.50	2.03	12	6.52	-2929.00	5048.00	19420	20241108	-47.27	10050	20241120	1.89	19420	-47.27	20241108	10050	1.89	20241120	19420	-47.27	20241108	10050	1.89	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
59	20241120	150904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10370	-130	5	-1.24	5175542610	499372	120.13	10440	10860	10050	13650	7350	10500	10364.10	0.24	0	2152	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	848	-3.54	2.05	12	6.11	-2929.00	5048.00	19420	20241108	-46.60	10050	20241120	3.18	19420	-46.60	20241108	10050	3.18	20241120	19420	-46.60	20241108	10050	3.18	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
60	20241120	140906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10520	20	2	0.19	4380391640	423556	101.89	10440	10860	10050	13650	7350	10500	10341.94	0.24	0	-2742	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	860	-3.59	2.08	12	5.18	-2929.00	5048.00	19420	20241108	-45.83	10050	20241120	4.68	19420	-45.83	20241108	10050	4.68	20241120	19420	-45.83	20241108	10050	4.68	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
61	20241120	130908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10400	-100	5	-0.95	3868048130	374883	90.18	10440	10860	10050	13650	7350	10500	10318.01	0.24	0	-2973	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	850	-3.55	2.06	12	4.59	-2929.00	5048.00	19420	20241108	-46.45	10050	20241120	3.48	19420	-46.45	20241108	10050	3.48	20241120	19420	-46.45	20241108	10050	3.48	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
62	20241120	120906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-60	5	-0.57	3050625960	297666	71.60	10440	10720	10050	13650	7350	10500	10248.48	0.24	0	-742	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	853	-3.56	2.07	12	3.64	-2929.00	5048.00	19420	20241108	-46.24	10050	20241120	3.88	19420	-46.24	20241108	10050	3.88	20241120	19420	-46.24	20241108	10050	3.88	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
63	20241120	110909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10160	-340	5	-3.24	1904026860	186878	44.95	10440	10450	10050	13650	7350	10500	10188.60	0.24	0	1487	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	831	-3.47	2.01	12	2.29	-2929.00	5048.00	19420	20241108	-47.68	10050	20241120	1.09	19420	-47.68	20241108	10050	1.09	20241120	19420	-47.68	20241108	10050	1.09	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
64	20241120	100906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10190	-310	5	-2.95	1492784010	146502	35.24	10440	10450	10050	13650	7350	10500	10189.50	0.24	0	-2638	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	833	-3.48	2.02	12	1.79	-2929.00	5048.00	19420	20241108	-47.53	10050	20241120	1.39	19420	-47.53	20241108	10050	1.39	20241120	19420	-47.53	20241108	10050	1.39	20241120	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
65	20241120	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-260	5	-2.48	320535070	31018	7.46	10440	10450	10220	13650	7350	10500	10333.82	0.24	0	-1987	11246	10872	10666	10292	10086	10770	10190	8	3150	100	7350	10	1	8174789	837	-3.50	2.03	12	0.38	-2929.00	5048.00	19420	20241108	-47.27	10200	20241118	0.39	19420	-47.27	20241108	10200	0.39	20241118	19420	-47.27	20241108	10200	0.39	20241118	0.00	N	163280	100	8 억		19995	N	N	0	N	00	N
66	20241119	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	10	2	0.10	4222515480	396022	31.14	10590	11040	10460	13630	7350	10490	10662.81	0.52	0	-25737	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	858	-3.58	2.08	12	4.84	-2929.00	5048.00	19420	20241108	-45.93	10200	20241118	2.94	19420	-45.93	20241108	10200	2.94	20241118	19420	-45.93	20241108	10200	2.94	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
67	20241119	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	40	2	0.38	4058850100	380473	29.92	10590	11040	10460	13630	7350	10490	10667.94	0.52	0	-25234	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	861	-3.60	2.09	12	4.65	-2929.00	5048.00	19420	20241108	-45.78	10200	20241118	3.24	19420	-45.78	20241108	10200	3.24	20241118	19420	-45.78	20241108	10200	3.24	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
68	20241119	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	110	2	1.05	3789371730	354943	27.91	10590	11040	10460	13630	7350	10490	10676.04	0.52	0	-28542	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	867	-3.62	2.10	12	4.34	-2929.00	5048.00	19420	20241108	-45.42	10200	20241118	3.92	19420	-45.42	20241108	10200	3.92	20241118	19420	-45.42	20241108	10200	3.92	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
69	20241119	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	30	2	0.29	3356002870	313870	24.68	10590	11040	10460	13630	7350	10490	10692.38	0.52	0	-27516	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	860	-3.59	2.08	12	3.84	-2929.00	5048.00	19420	20241108	-45.83	10200	20241118	3.14	19420	-45.83	20241108	10200	3.14	20241118	19420	-45.83	20241108	10200	3.14	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
70	20241119	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10630	140	2	1.33	3097129560	289350	22.75	10590	11040	10460	13630	7350	10490	10703.80	0.52	0	-27630	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	869	-3.63	2.11	12	3.54	-2929.00	5048.00	19420	20241108	-45.26	10200	20241118	4.22	19420	-45.26	20241108	10200	4.22	20241118	19420	-45.26	20241108	10200	4.22	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
71	20241119	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	180	2	1.72	2855761690	266793	20.98	10590	11040	10460	13630	7350	10490	10704.09	0.52	0	-27668	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	872	-3.64	2.11	12	3.26	-2929.00	5048.00	19420	20241108	-45.06	10200	20241118	4.61	19420	-45.06	20241108	10200	4.61	20241118	19420	-45.06	20241108	10200	4.61	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
72	20241119	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	100	2	0.95	2374045340	221670	17.43	10590	11040	10460	13630	7350	10490	10709.88	0.52	0	-24588	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	866	-3.62	2.10	12	2.71	-2929.00	5048.00	19420	20241108	-45.47	10200	20241118	3.82	19420	-45.47	20241108	10200	3.82	20241118	19420	-45.47	20241108	10200	3.82	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
73	20241119	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	340	2	3.24	893846460	83012	6.53	10590	10910	10590	13630	7350	10490	10767.90	0.52	0	-15187	12323	11406	10803	9886	9283	11865	10345	8	3140	100	7340	10	1	8174789	885	-3.70	2.15	12	1.02	-2929.00	5048.00	19420	20241108	-44.23	10200	20241118	6.18	19420	-44.23	20241108	10200	6.18	20241118	19420	-44.23	20241108	10200	6.18	20241118	0.00	N	163280	100	8 억		42104	N	N	0	N	00	N
74	20241118	160821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10490	-170	5	-1.59	13670320150	1246598	146.09	10440	11720	10200	13850	7470	10660	10967.23	0.19	0	26948	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	858	-3.58	2.08	12	15.25	-2929.00	5048.00	19420	20241108	-45.98	10200	20241118	2.84	19420	-45.98	20241108	10200	2.84	20241118	19420	-45.98	20241108	10200	2.84	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
75	20241118	150831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10540	-120	5	-1.13	13110690970	1193185	139.83	10440	11720	10200	13850	7470	10660	10988.08	0.19	0	30626	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	862	-3.60	2.09	12	14.60	-2929.00	5048.00	19420	20241108	-45.73	10200	20241118	3.33	19420	-45.73	20241108	10200	3.33	20241118	19420	-45.73	20241108	10200	3.33	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
76	20241118	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11190	530	2	4.97	11451837460	1038928	121.75	10440	11720	10200	13850	7470	10660	11022.87	0.19	0	-2049	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	915	-3.82	2.22	12	12.71	-2929.00	5048.00	19420	20241108	-42.38	10200	20241118	9.71	19420	-42.38	20241108	10200	9.71	20241118	19420	-42.38	20241108	10200	9.71	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
77	20241118	130830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10330	-330	5	-3.10	4137557600	391015	45.82	10440	10960	10200	13850	7470	10660	10581.51	0.19	0	-6744	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	844	-3.53	2.05	12	4.78	-2929.00	5048.00	19420	20241108	-46.81	10200	20241118	1.27	19420	-46.81	20241108	10200	1.27	20241118	19420	-46.81	20241108	10200	1.27	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
78	20241118	120832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10540	-120	5	-1.13	3212059050	301384	35.32	10440	10960	10280	13850	7470	10660	10657.69	0.19	0	-180	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	862	-3.60	2.09	12	3.69	-2929.00	5048.00	19420	20241108	-45.73	10280	20241118	2.53	19420	-45.73	20241108	10280	2.53	20241118	19420	-45.73	20241108	10280	2.53	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
79	20241118	110833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10640	-20	5	-0.19	2810228310	263444	30.87	10440	10960	10280	13850	7470	10660	10667.28	0.19	0	6804	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	870	-3.63	2.11	12	3.22	-2929.00	5048.00	19420	20241108	-45.21	10280	20241118	3.50	19420	-45.21	20241108	10280	3.50	20241118	19420	-45.21	20241108	10280	3.50	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
80	20241118	100823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10810	150	2	1.41	2046016910	192050	22.51	10440	10960	10280	13850	7470	10660	10653.55	0.19	0	-2680	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	884	-3.69	2.14	12	2.35	-2929.00	5048.00	19420	20241108	-44.34	10280	20241118	5.16	19420	-44.34	20241108	10280	5.16	20241118	19420	-44.34	20241108	10280	5.16	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
81	20241118	090822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10500	-160	5	-1.50	560148190	53763	6.30	10440	10580	10280	13850	7470	10660	10417.23	0.19	0	-5888	12740	11700	11050	10010	9360	11375	9685	8	3190	100	7460	10	1	8174789	858	-3.58	2.08	12	0.66	-2929.00	5048.00	19420	20241108	-45.93	10280	20241118	2.14	19420	-45.93	20241108	10280	2.14	20241118	19420	-45.93	20241108	10280	2.14	20241118	0.00	N	163280	100	8 억		15149	N	N	0	N	00	N
82	20241115	160851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10660	-1150	5	-9.74	9123171170	822788	76.15	11730	12090	10400	15350	8270	11810	11088.51	0.04	0	12671	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	871	-3.64	2.11	12	10.06	-2929.00	5048.00	19420	20241108	-45.11	10400	20241115	2.50	19420	-45.11	20241108	10400	2.50	20241115	19420	-45.11	20241108	10400	2.50	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
83	20241115	150916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10580	-1230	5	-10.41	8597776960	773302	71.57	11730	12090	10400	15350	8270	11810	11116.60	0.04	0	11441	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	865	-3.61	2.10	12	9.46	-2929.00	5048.00	19420	20241108	-45.52	10400	20241115	1.73	19420	-45.52	20241108	10400	1.73	20241115	19420	-45.52	20241108	10400	1.73	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
84	20241115	140905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11000	-810	5	-6.86	7673555300	688140	63.68	11730	12090	10400	15350	8270	11810	11149.37	0.04	0	8833	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	899	-3.76	2.18	12	8.42	-2929.00	5048.00	19420	20241108	-43.36	10400	20241115	5.77	19420	-43.36	20241108	10400	5.77	20241115	19420	-43.36	20241108	10400	5.77	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
85	20241115	130907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10730	-1080	5	-9.14	7032697430	628454	58.16	11730	12090	10400	15350	8270	11810	11188.64	0.04	0	7333	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	877	-3.66	2.13	12	7.69	-2929.00	5048.00	19420	20241108	-44.75	10400	20241115	3.17	19420	-44.75	20241108	10400	3.17	20241115	19420	-44.75	20241108	10400	3.17	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
86	20241115	120910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-1370	5	-11.60	6004355830	532016	49.24	11730	12090	10400	15350	8270	11810	11284.21	0.04	0	1441	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	853	-3.56	2.07	12	6.51	-2929.00	5048.00	19420	20241108	-46.24	10400	20241115	0.38	19420	-46.24	20241108	10400	0.38	20241115	19420	-46.24	20241108	10400	0.38	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
87	20241115	110847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11030	-780	5	-6.60	4526995270	394476	36.51	11730	12090	10960	15350	8270	11810	11474.39	0.04	0	6462	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	902	-3.77	2.19	12	4.83	-2929.00	5048.00	19420	20241108	-43.20	10960	20241115	0.64	19420	-43.20	20241108	10960	0.64	20241115	19420	-43.20	20241108	10960	0.64	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
88	20241115	100847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11130	-680	5	-5.76	3676986940	317982	29.43	11730	12090	11080	15350	8270	11810	11562.06	0.04	0	7754	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	910	-3.80	2.20	12	3.89	-2929.00	5048.00	19420	20241108	-42.69	11080	20241115	0.45	19420	-42.69	20241108	11080	0.45	20241115	19420	-42.69	20241108	11080	0.45	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
89	20241115	090813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11500	-310	5	-2.62	613803130	53120	4.92	11730	11810	11400	15350	8270	11810	11545.81	0.04	0	2901	14436	13122	12346	11032	10256	12735	10645	8	3540	100	8260	10	1	8174789	940	-3.93	2.28	12	0.65	-2929.00	5048.00	19420	20241108	-40.78	11400	20241115	0.88	19420	-40.78	20241108	11400	0.88	20241115	19420	-40.78	20241108	11400	0.88	20241115	0.00	N	163280	100	8 억		3486	N	N	0	N	00	N
90	20241114	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11630	-1880	5	-13.92	12881519480	1020177	86.79	13400	13660	11570	17560	9460	13510	12626.73	0.03	0	-4345	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	951	-3.97	2.30	12	12.48	-2929.00	5048.00	19420	20241108	-40.11	11570	20241114	0.52	19420	-40.11	20241108	11570	0.52	20241114	19420	-40.11	20241108	11570	0.52	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
91	20241114	150847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12150	-1360	5	-10.07	10260850560	799719	68.04	13400	13660	12110	17560	9460	13510	12830.55	0.03	0	-5248	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	993	-4.15	2.41	12	9.78	-2929.00	5048.00	19420	20241108	-37.44	12110	20241114	0.33	19420	-37.44	20241108	12110	0.33	20241114	19420	-37.44	20241108	12110	0.33	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
92	20241114	140840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12260	-1250	5	-9.25	9089732530	703710	59.87	13400	13660	12220	17560	9460	13510	12916.86	0.03	0	-5391	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1002	-4.19	2.43	12	8.61	-2929.00	5048.00	19420	20241108	-36.87	12220	20241114	0.33	19420	-36.87	20241108	12220	0.33	20241114	19420	-36.87	20241108	12220	0.33	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
93	20241114	130841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12590	-920	5	-6.81	7049104820	539392	45.89	13400	13660	12560	17560	9460	13510	13068.60	0.03	0	-3826	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1029	-4.30	2.49	12	6.60	-2929.00	5048.00	19420	20241108	-35.17	12560	20241114	0.24	19420	-35.17	20241108	12560	0.24	20241114	19420	-35.17	20241108	12560	0.24	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
94	20241114	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12710	-800	5	-5.92	5963728550	453981	38.62	13400	13660	12650	17560	9460	13510	13136.50	0.03	0	-5272	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1039	-4.34	2.52	12	5.55	-2929.00	5048.00	19420	20241108	-34.55	12650	20241114	0.47	19420	-34.55	20241108	12650	0.47	20241114	19420	-34.55	20241108	12650	0.47	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
95	20241114	110838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13230	-280	5	-2.07	3577693000	268767	22.87	13400	13660	13040	17560	9460	13510	13311.49	0.03	0	-3925	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1082	-4.52	2.62	12	3.29	-2929.00	5048.00	19420	20241108	-31.87	13040	20241114	1.46	19420	-31.87	20241108	13040	1.46	20241114	19420	-31.87	20241108	13040	1.46	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
96	20241114	100858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13240	-270	5	-2.00	1323243800	99119	8.43	13400	13660	13040	17560	9460	13510	13350.02	0.03	0	5013	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1082	-4.52	2.62	12	1.21	-2929.00	5048.00	19420	20241108	-31.82	13040	20241114	1.53	19420	-31.82	20241108	13040	1.53	20241114	19420	-31.82	20241108	13040	1.53	20241114	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
97	20241114	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	0	3	0.00	0	0	0.00	0	0	0	17560	9460	13510	0.00	0.03	0	0	15530	14520	13910	12900	12290	14215	12595	8	4050	100	9450	10	1	8174789	1104	-4.61	2.68	12	0.00	-2929.00	5048.00	19420	20241108	-30.43	13300	20241113	1.58	19420	-30.43	20241108	13300	1.58	20241113	19420	-30.43	20241108	13300	1.58	20241113	0.00	N	163280	100	8 억		2712	N	N	0	N	00	N
98	20241113	160525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13510	-1260	5	-8.53	15973549890	1133193	62.79	14400	14920	13300	19200	10340	14770	14099.04	0.04	0	7799	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1104	-4.61	2.68	12	13.86	-2929.00	5048.00	19420	20241108	-30.43	13300	20241113	1.58	19420	-30.43	20241108	13300	1.58	20241113	19420	-30.43	20241108	13300	1.58	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
99	20241113	150554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13480	-1290	5	-8.73	14971561420	1058547	58.65	14400	14920	13420	19200	10340	14770	14143.43	0.04	0	8246	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1102	-4.60	2.67	12	12.95	-2929.00	5048.00	19420	20241108	-30.59	13420	20241113	0.45	19420	-30.59	20241108	13420	0.45	20241113	19420	-30.59	20241108	13420	0.45	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
100	20241113	140551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13800	-970	5	-6.57	13215528270	929440	51.50	14400	14920	13670	19200	10340	14770	14218.73	0.04	0	8270	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1128	-4.71	2.73	12	11.37	-2929.00	5048.00	19420	20241108	-28.94	13670	20241113	0.95	19420	-28.94	20241108	13670	0.95	20241113	19420	-28.94	20241108	13670	0.95	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
101	20241113	130547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13940	-830	5	-5.62	11889000200	834163	46.22	14400	14920	13670	19200	10340	14770	14252.53	0.04	0	8094	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1140	-4.76	2.76	12	10.20	-2929.00	5048.00	19420	20241108	-28.22	13670	20241113	1.98	19420	-28.22	20241108	13670	1.98	20241113	19420	-28.22	20241108	13670	1.98	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
102	20241113	120546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13990	-780	5	-5.28	11013467520	771522	42.75	14400	14920	13670	19200	10340	14770	14274.91	0.04	0	8388	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1144	-4.78	2.77	12	9.44	-2929.00	5048.00	19420	20241108	-27.96	13670	20241113	2.34	19420	-27.96	20241108	13670	2.34	20241113	19420	-27.96	20241108	13670	2.34	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
103	20241113	110543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14800	30	2	0.20	8901193010	624686	34.61	14400	14830	13670	19200	10340	14770	14248.96	0.04	0	8256	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1210	-5.05	2.93	12	7.64	-2929.00	5048.00	19420	20241108	-23.79	13670	20241113	8.27	19420	-23.79	20241108	13670	8.27	20241113	19420	-23.79	20241108	13670	8.27	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
104	20241113	100544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14430	-340	5	-2.30	6015098870	424600	23.53	14400	14780	13670	19200	10340	14770	14166.32	0.04	0	9843	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1180	-4.93	2.86	12	5.19	-2929.00	5048.00	19420	20241108	-25.70	13670	20241113	5.56	19420	-25.70	20241108	13670	5.56	20241113	19420	-25.70	20241108	13670	5.56	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
105	20241113	090536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14320	-450	5	-3.05	800253600	55534	3.08	14400	14590	14260	19200	10340	14770	14409.32	0.04	0	1487	17683	16226	15423	13966	13163	15825	13565	8	4430	100	10330	10	1	8174789	1171	-4.89	2.84	12	0.68	-2929.00	5048.00	19420	20241108	-26.26	14260	20241113	0.42	19420	-26.26	20241108	14260	0.42	20241113	19420	-26.26	20241108	14260	0.42	20241113	0.00	N	163280	100	8 억		2916	N	N	0	N	00	N
106	20241112	160810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14770	-1380	5	-8.54	27523052930	1757371	35.94	16610	16880	14620	20950	11310	16150	15662.16	0.03	0	126	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1207	-5.04	2.93	12	21.50	-2929.00	5048.00	19420	20241108	-23.94	14620	20241112	1.03	19420	-23.94	20241108	14620	1.03	20241112	19420	-23.94	20241108	14620	1.03	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
107	20241112	150817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14850	-1300	5	-8.05	26518661320	1689302	34.55	16610	16880	14710	20950	11310	16150	15698.00	0.03	0	522	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1214	-5.07	2.94	12	20.66	-2929.00	5048.00	19420	20241108	-23.53	14710	20241112	0.95	19420	-23.53	20241108	14710	0.95	20241112	19420	-23.53	20241108	14710	0.95	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
108	20241112	140822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15080	-1070	5	-6.63	23893083320	1513639	30.96	16610	16880	14950	20950	11310	16150	15785.19	0.03	0	-70	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1233	-5.15	2.99	12	18.52	-2929.00	5048.00	19420	20241108	-22.35	14950	20241112	0.87	19420	-22.35	20241108	14950	0.87	20241112	19420	-22.35	20241108	14950	0.87	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
109	20241112	130820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15360	-790	5	-4.89	21877752840	1380603	28.24	16610	16880	14950	20950	11310	16150	15846.52	0.03	0	235	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1256	-5.24	3.04	12	16.89	-2929.00	5048.00	19420	20241108	-20.91	14950	20241112	2.74	19420	-20.91	20241108	14950	2.74	20241112	19420	-20.91	20241108	14950	2.74	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
110	20241112	120819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15460	-690	5	-4.27	20167337340	1269343	25.96	16610	16880	14950	20950	11310	16150	15888.01	0.03	0	3608	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1264	-5.28	3.06	12	15.53	-2929.00	5048.00	19420	20241108	-20.39	14950	20241112	3.41	19420	-20.39	20241108	14950	3.41	20241112	19420	-20.39	20241108	14950	3.41	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
111	20241112	110817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15370	-780	5	-4.83	17688595330	1107698	22.65	16610	16880	14950	20950	11310	16150	15968.79	0.03	0	1858	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1256	-5.25	3.04	12	13.55	-2929.00	5048.00	19420	20241108	-20.85	14950	20241112	2.81	19420	-20.85	20241108	14950	2.81	20241112	19420	-20.85	20241108	14950	2.81	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
112	20241112	100815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15680	-470	5	-2.91	15357087090	956703	19.57	16610	16880	14950	20950	11310	16150	16052.09	0.03	0	5072	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1282	-5.35	3.11	12	11.70	-2929.00	5048.00	19420	20241108	-19.26	14950	20241112	4.88	19420	-19.26	20241108	14950	4.88	20241112	19420	-19.26	20241108	14950	4.88	20241112	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N
113	20241112	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	290	2	1.80	5369232780	322474	6.60	16610	16880	16430	20950	11310	16150	16650.13	0.03	0	539	18816	17482	16726	15392	14636	17105	15015	8	4800	100	11300	10	1	8174789	1344	-5.61	3.26	12	3.94	-2929.00	5048.00	19420	20241108	-15.35	15200	20241108	8.16	19420	-15.35	20241108	15200	8.16	20241108	19420	-15.35	20241108	15200	8.16	20241108	0.00	N	163280	100	8 억		2790	N	N	0	N	00	N