KissMeData/144960/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	160931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-25	5	-0.53	554730325	120336	107.88	4700	4755	4570	6120	3305	4715	4609.85	3.66	0	-26316	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2049	10.63	0.80	12	0.28	441.00	5880.00	7250	20240610	-35.31	4385	20241119	6.96	7250	-35.31	20240610	4385	6.96	20241119	7250	-35.31	20240610	4385	6.96	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
3	20241129	150947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-120	5	-2.55	513867970	111571	100.03	4700	4755	4570	6120	3305	4715	4605.75	3.66	0	-22200	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2008	10.42	0.78	12	0.26	441.00	5880.00	7250	20240610	-36.62	4385	20241119	4.79	7250	-36.62	20240610	4385	4.79	20241119	7250	-36.62	20240610	4385	4.79	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
4	20241129	140951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	-80	5	-1.70	299555095	64964	58.24	4700	4755	4575	6120	3305	4715	4611.09	3.66	0	-27869	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2025	10.51	0.79	12	0.15	441.00	5880.00	7250	20240610	-36.07	4385	20241119	5.70	7250	-36.07	20240610	4385	5.70	20241119	7250	-36.07	20240610	4385	5.70	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
5	20241129	130947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-110	5	-2.33	240015050	52100	46.71	4700	4755	4575	6120	3305	4715	4606.81	3.66	0	-19492	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2012	10.44	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
6	20241129	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-130	5	-2.76	223497485	48494	43.48	4700	4755	4575	6120	3305	4715	4608.77	3.66	0	-18960	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2003	10.40	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.76	4385	20241119	4.56	7250	-36.76	20240610	4385	4.56	20241119	7250	-36.76	20240610	4385	4.56	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
7	20241129	110950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-135	5	-2.86	190475245	41284	37.01	4700	4755	4575	6120	3305	4715	4613.78	3.66	0	-13674	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2001	10.39	0.78	12	0.09	441.00	5880.00	7250	20240610	-36.83	4385	20241119	4.45	7250	-36.83	20240610	4385	4.45	20241119	7250	-36.83	20240610	4385	4.45	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
8	20241129	100944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-110	5	-2.33	147951570	32003	28.69	4700	4755	4575	6120	3305	4715	4623.05	3.66	0	-9898	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2012	10.44	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.48	4385	20241119	5.02	7250	-36.48	20240610	4385	5.02	20241119	7250	-36.48	20240610	4385	5.02	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
9	20241129	090948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-70	5	-1.48	26489105	5678	5.09	4700	4755	4645	6120	3305	4715	4665.22	3.66	0	-3046	4945	4830	4770	4655	4595	4800	4625	44	1405	100	3480	5	1	43692624	2030	10.53	0.79	12	0.01	441.00	5880.00	7250	20240610	-35.93	4385	20241119	5.93	7250	-35.93	20240610	4385	5.93	20241119	7250	-35.93	20240610	4385	5.93	20241119	2.17	N	144960	100	43 억		1599280	N	N	0	N	00	N
10	20241128	160935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	-120	5	-2.48	523411915	110172	52.07	4885	4885	4710	6280	3385	4835	4750.86	3.75	0	-37374	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2060	10.69	0.80	12	0.25	441.00	5880.00	7250	20240610	-34.97	4385	20241119	7.53	7250	-34.97	20240610	4385	7.53	20241119	7250	-34.97	20240610	4385	7.53	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
11	20241128	150953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-115	5	-2.38	508664240	107044	50.60	4885	4885	4715	6280	3385	4835	4751.92	3.75	0	-35721	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2062	10.70	0.80	12	0.24	441.00	5880.00	7250	20240610	-34.90	4385	20241119	7.64	7250	-34.90	20240610	4385	7.64	20241119	7250	-34.90	20240610	4385	7.64	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
12	20241128	140949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4735	-100	5	-2.07	437853850	92053	43.51	4885	4885	4725	6280	3385	4835	4756.54	3.75	0	-25225	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2069	10.74	0.81	12	0.21	441.00	5880.00	7250	20240610	-34.69	4385	20241119	7.98	7250	-34.69	20240610	4385	7.98	20241119	7250	-34.69	20240610	4385	7.98	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
13	20241128	130947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4740	-95	5	-1.96	418443460	87957	41.57	4885	4885	4725	6280	3385	4835	4757.36	3.75	0	-23431	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2071	10.75	0.81	12	0.20	441.00	5880.00	7250	20240610	-34.62	4385	20241119	8.10	7250	-34.62	20240610	4385	8.10	20241119	7250	-34.62	20240610	4385	8.10	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
14	20241128	120953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	-90	5	-1.86	399781250	84016	39.71	4885	4885	4725	6280	3385	4835	4758.39	3.75	0	-22627	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2073	10.76	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.55	4385	20241119	8.21	7250	-34.55	20240610	4385	8.21	20241119	7250	-34.55	20240610	4385	8.21	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
15	20241128	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-110	5	-2.28	351231265	73761	34.86	4885	4885	4725	6280	3385	4835	4761.75	3.75	0	-18867	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2064	10.71	0.80	12	0.17	441.00	5880.00	7250	20240610	-34.83	4385	20241119	7.75	7250	-34.83	20240610	4385	7.75	20241119	7250	-34.83	20240610	4385	7.75	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
16	20241128	100951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	-75	5	-1.55	205128580	42931	20.29	4885	4885	4730	6280	3385	4835	4778.10	3.75	0	-12095	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2080	10.79	0.81	12	0.10	441.00	5880.00	7250	20240610	-34.34	4385	20241119	8.55	7250	-34.34	20240610	4385	8.55	20241119	7250	-34.34	20240610	4385	8.55	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
17	20241128	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-20	5	-0.41	16206075	3366	1.59	4885	4885	4795	6280	3385	4835	4814.64	3.75	0	-721	5081	4957	4886	4762	4691	4922	4727	44	1445	100	3570	5	1	43692624	2104	10.92	0.82	12	0.01	441.00	5880.00	7250	20240610	-33.59	4385	20241119	9.81	7250	-33.59	20240610	4385	9.81	20241119	7250	-33.59	20240610	4385	9.81	20241119	2.24	N	144960	100	43 억		1636654	N	N	0	N	00	N
18	20241127	160926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-175	5	-3.49	1034043920	211520	68.33	4960	5010	4815	6510	3510	5010	4889.15	3.87	0	-53730	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2113	10.96	0.82	12	0.48	441.00	5880.00	7250	20240610	-33.31	4385	20241119	10.26	7250	-33.31	20240610	4385	10.26	20241119	7250	-33.31	20240610	4385	10.26	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
19	20241127	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-160	5	-3.19	995810040	203609	65.77	4960	5010	4815	6510	3510	5010	4890.80	3.87	0	-52788	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2119	11.00	0.82	12	0.47	441.00	5880.00	7250	20240610	-33.10	4385	20241119	10.60	7250	-33.10	20240610	4385	10.60	20241119	7250	-33.10	20240610	4385	10.60	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
20	20241127	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-160	5	-3.19	949709690	194087	62.70	4960	5010	4815	6510	3510	5010	4893.22	3.87	0	-49455	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2119	11.00	0.82	12	0.44	441.00	5880.00	7250	20240610	-33.10	4385	20241119	10.60	7250	-33.10	20240610	4385	10.60	20241119	7250	-33.10	20240610	4385	10.60	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
21	20241127	130936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-160	5	-3.19	898830450	183560	59.30	4960	5010	4825	6510	3510	5010	4896.66	3.87	0	-47694	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2119	11.00	0.82	12	0.42	441.00	5880.00	7250	20240610	-33.10	4385	20241119	10.60	7250	-33.10	20240610	4385	10.60	20241119	7250	-33.10	20240610	4385	10.60	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
22	20241127	120946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-125	5	-2.50	748024750	152477	49.26	4960	5010	4870	6510	3510	5010	4905.82	3.87	0	-46348	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2134	11.08	0.83	12	0.35	441.00	5880.00	7250	20240610	-32.62	4385	20241119	11.40	7250	-32.62	20240610	4385	11.40	20241119	7250	-32.62	20240610	4385	11.40	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
23	20241127	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-115	5	-2.30	660982285	134655	43.50	4960	5010	4875	6510	3510	5010	4908.71	3.87	0	-44898	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2139	11.10	0.83	12	0.31	441.00	5880.00	7250	20240610	-32.48	4385	20241119	11.63	7250	-32.48	20240610	4385	11.63	20241119	7250	-32.48	20240610	4385	11.63	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
24	20241127	100942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-120	5	-2.40	513029655	104391	33.72	4960	5010	4880	6510	3510	5010	4914.50	3.87	0	-37426	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2137	11.09	0.83	12	0.24	441.00	5880.00	7250	20240610	-32.55	4385	20241119	11.52	7250	-32.55	20240610	4385	11.52	20241119	7250	-32.55	20240610	4385	11.52	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
25	20241127	090941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-85	5	-1.70	106184175	21441	6.93	4960	5010	4925	6510	3510	5010	4952.39	3.87	0	-1779	5203	5106	5003	4906	4803	5155	4955	44	1500	100	3700	5	1	43692624	2152	11.17	0.84	12	0.05	441.00	5880.00	7250	20240610	-32.07	4385	20241119	12.31	7250	-32.07	20240610	4385	12.31	20241119	7250	-32.07	20240610	4385	12.31	20241119	2.22	N	144960	100	43 억		1690359	N	N	0	N	00	N
26	20241126	160928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	70	2	1.42	1538431660	308822	579.77	4950	5100	4900	6420	3460	4940	4981.61	3.88	0	-3977	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	10	1	43692624	2189	11.36	0.85	12	0.71	441.00	5880.00	7250	20240610	-30.90	4385	20241119	14.25	7250	-30.90	20240610	4385	14.25	20241119	7250	-30.90	20240610	4385	14.25	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
27	20241126	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	80	2	1.62	1385411785	278235	522.35	4950	5100	4900	6420	3460	4940	4979.29	3.88	0	-12981	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	10	1	43692624	2193	11.38	0.85	12	0.64	441.00	5880.00	7250	20240610	-30.76	4385	20241119	14.48	7250	-30.76	20240610	4385	14.48	20241119	7250	-30.76	20240610	4385	14.48	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
28	20241126	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	10	2	0.20	853473180	172112	323.12	4950	5050	4900	6420	3460	4940	4958.82	3.88	0	7374	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2163	11.22	0.84	12	0.39	441.00	5880.00	7250	20240610	-31.72	4385	20241119	12.88	7250	-31.72	20240610	4385	12.88	20241119	7250	-31.72	20240610	4385	12.88	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
29	20241126	130934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	10	2	0.20	781075255	157450	295.59	4950	5050	4900	6420	3460	4940	4960.78	3.88	0	9141	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2163	11.22	0.84	12	0.36	441.00	5880.00	7250	20240610	-31.72	4385	20241119	12.88	7250	-31.72	20240610	4385	12.88	20241119	7250	-31.72	20240610	4385	12.88	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
30	20241126	120939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	50	2	1.01	675129980	136015	255.35	4950	5050	4900	6420	3460	4940	4963.64	3.88	0	2903	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2180	11.32	0.85	12	0.31	441.00	5880.00	7250	20240610	-31.17	4385	20241119	13.80	7250	-31.17	20240610	4385	13.80	20241119	7250	-31.17	20240610	4385	13.80	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
31	20241126	110944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	45	2	0.91	429616000	86766	162.89	4950	5010	4900	6420	3460	4940	4951.43	3.88	0	-1655	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2178	11.30	0.85	12	0.20	441.00	5880.00	7250	20240610	-31.24	4385	20241119	13.68	7250	-31.24	20240610	4385	13.68	20241119	7250	-31.24	20240610	4385	13.68	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
32	20241126	100948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	-25	5	-0.51	242201555	49058	92.10	4950	5010	4900	6420	3460	4940	4937.05	3.88	0	6808	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2147	11.15	0.84	12	0.11	441.00	5880.00	7250	20240610	-32.21	4385	20241119	12.09	7250	-32.21	20240610	4385	12.09	20241119	7250	-32.21	20240610	4385	12.09	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
33	20241126	090940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	5	2	0.10	45005760	9140	17.16	4950	4950	4915	6420	3460	4940	4924.04	3.88	0	1868	5053	4996	4953	4896	4853	5025	4925	44	1480	100	3650	5	1	43692624	2161	11.21	0.84	12	0.02	441.00	5880.00	7250	20240610	-31.79	4385	20241119	12.77	7250	-31.79	20240610	4385	12.77	20241119	7250	-31.79	20240610	4385	12.77	20241119	2.24	N	144960	100	43 억		1694354	N	N	0	N	00	N
34	20241125	160915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	15	2	0.30	259954015	52716	60.45	4925	5010	4910	6400	3450	4925	4931.22	3.89	0	-6469	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2158	11.20	0.84	12	0.12	441.00	5880.00	7250	20240610	-31.86	4385	20241119	12.66	7250	-31.86	20240610	4385	12.66	20241119	7250	-31.86	20240610	4385	12.66	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
35	20241125	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	15	2	0.30	222210405	45065	51.68	4925	5010	4910	6400	3450	4925	4930.89	3.89	0	-4098	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2158	11.20	0.84	12	0.10	441.00	5880.00	7250	20240610	-31.86	4385	20241119	12.66	7250	-31.86	20240610	4385	12.66	20241119	7250	-31.86	20240610	4385	12.66	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
36	20241125	140931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	0	3	0.00	187496970	38028	43.61	4925	5010	4910	6400	3450	4925	4930.50	3.89	0	-2570	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2152	11.17	0.84	12	0.09	441.00	5880.00	7250	20240610	-32.07	4385	20241119	12.31	7250	-32.07	20240610	4385	12.31	20241119	7250	-32.07	20240610	4385	12.31	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
37	20241125	130925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	-10	5	-0.20	169409460	34353	39.40	4925	5010	4910	6400	3450	4925	4931.43	3.89	0	-2078	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2147	11.15	0.84	12	0.08	441.00	5880.00	7250	20240610	-32.21	4385	20241119	12.09	7250	-32.21	20240610	4385	12.09	20241119	7250	-32.21	20240610	4385	12.09	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
38	20241125	120935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	10	2	0.20	151350095	30683	35.19	4925	5010	4910	6400	3450	4925	4932.70	3.89	0	-272	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2156	11.19	0.84	12	0.07	441.00	5880.00	7250	20240610	-31.93	4385	20241119	12.54	7250	-31.93	20240610	4385	12.54	20241119	7250	-31.93	20240610	4385	12.54	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
39	20241125	110929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	20	2	0.41	121065745	24534	28.14	4925	5010	4910	6400	3450	4925	4934.61	3.89	0	-178	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2161	11.21	0.84	12	0.06	441.00	5880.00	7250	20240610	-31.79	4385	20241119	12.77	7250	-31.79	20240610	4385	12.77	20241119	7250	-31.79	20240610	4385	12.77	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
40	20241125	100918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	25	2	0.51	52016150	10517	12.06	4925	5010	4925	6400	3450	4925	4945.91	3.89	0	-411	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2163	11.22	0.84	12	0.02	441.00	5880.00	7250	20240610	-31.72	4385	20241119	12.88	7250	-31.72	20240610	4385	12.88	20241119	7250	-31.72	20240610	4385	12.88	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
41	20241125	090919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	55	2	1.12	10930480	2205	2.53	4925	5010	4925	6400	3450	4925	4957.13	3.89	0	94	5025	4975	4945	4895	4865	4960	4880	44	1475	100	3640	5	1	43692624	2176	11.29	0.85	12	0.01	441.00	5880.00	7250	20240610	-31.31	4385	20241119	13.57	7250	-31.31	20240610	4385	13.57	20241119	7250	-31.31	20240610	4385	13.57	20241119	2.20	N	144960	100	43 억		1700823	N	N	0	N	00	N
42	20241122	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-10	5	-0.20	429165120	86796	60.44	4930	4995	4915	6410	3455	4935	4944.59	3.89	0	1190	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2152	11.17	0.84	12	0.20	441.00	5880.00	7250	20240610	-32.07	4385	20241119	12.31	7250	-32.07	20240610	4385	12.31	20241119	7250	-32.07	20240610	4385	12.31	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
43	20241122	150841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-10	5	-0.20	408734525	82646	57.55	4930	4995	4915	6410	3455	4935	4945.61	3.89	0	3466	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2152	11.17	0.84	12	0.19	441.00	5880.00	7250	20240610	-32.07	4385	20241119	12.31	7250	-32.07	20240610	4385	12.31	20241119	7250	-32.07	20240610	4385	12.31	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
44	20241122	140842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-5	5	-0.10	375138270	75822	52.80	4930	4995	4915	6410	3455	4935	4947.62	3.89	0	6222	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2154	11.18	0.84	12	0.17	441.00	5880.00	7250	20240610	-32.00	4385	20241119	12.43	7250	-32.00	20240610	4385	12.43	20241119	7250	-32.00	20240610	4385	12.43	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
45	20241122	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	0	3	0.00	335293285	67745	47.17	4930	4995	4920	6410	3455	4935	4949.34	3.89	0	8332	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2156	11.19	0.84	12	0.16	441.00	5880.00	7250	20240610	-31.93	4385	20241119	12.54	7250	-31.93	20240610	4385	12.54	20241119	7250	-31.93	20240610	4385	12.54	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
46	20241122	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	15	2	0.30	279982660	56554	39.38	4930	4995	4920	6410	3455	4935	4950.71	3.89	0	6853	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2163	11.22	0.84	12	0.13	441.00	5880.00	7250	20240610	-31.72	4385	20241119	12.88	7250	-31.72	20240610	4385	12.88	20241119	7250	-31.72	20240610	4385	12.88	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
47	20241122	110834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	45	2	0.91	132501450	26698	18.59	4930	4995	4930	6410	3455	4935	4962.97	3.89	0	-3057	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2176	11.29	0.85	12	0.06	441.00	5880.00	7250	20240610	-31.31	4385	20241119	13.57	7250	-31.31	20240610	4385	13.57	20241119	7250	-31.31	20240610	4385	13.57	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
48	20241122	100852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	15	2	0.30	89854830	18111	12.61	4930	4995	4930	6410	3455	4935	4961.34	3.89	0	-2068	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2163	11.22	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.72	4385	20241119	12.88	7250	-31.72	20240610	4385	12.88	20241119	7250	-31.72	20240610	4385	12.88	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
49	20241122	090843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	10	2	0.20	11619850	2352	1.64	4930	4970	4930	6410	3455	4935	4940.41	3.89	0	521	5121	5027	4946	4852	4771	4987	4812	44	1475	100	3650	5	1	43692624	2161	11.21	0.84	12	0.01	441.00	5880.00	7250	20240610	-31.79	4385	20241119	12.77	7250	-31.79	20240610	4385	12.77	20241119	7250	-31.79	20240610	4385	12.77	20241119	2.06	N	144960	100	43 억		1699640	N	N	0	N	00	N
50	20241121	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-185	5	-3.61	706627310	143221	21.06	5020	5040	4865	6650	3590	5120	4933.50	3.95	0	-27185	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2156	11.19	0.84	12	0.33	441.00	5880.00	7250	20240610	-31.93	4385	20241119	12.54	7250	-31.93	20240610	4385	12.54	20241119	7250	-31.93	20240610	4385	12.54	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
51	20241121	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-185	5	-3.61	665741345	134926	19.84	5020	5040	4865	6650	3590	5120	4933.78	3.95	0	-22864	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2156	11.19	0.84	12	0.31	441.00	5880.00	7250	20240610	-31.93	4385	20241119	12.54	7250	-31.93	20240610	4385	12.54	20241119	7250	-31.93	20240610	4385	12.54	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
52	20241121	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-155	5	-3.03	635188330	128730	18.93	5020	5040	4865	6650	3590	5120	4933.91	3.95	0	-22199	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2169	11.26	0.84	12	0.29	441.00	5880.00	7250	20240610	-31.52	4385	20241119	13.23	7250	-31.52	20240610	4385	13.23	20241119	7250	-31.52	20240610	4385	13.23	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
53	20241121	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-210	5	-4.10	592387645	120049	17.65	5020	5040	4865	6650	3590	5120	4934.16	3.95	0	-21125	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2145	11.13	0.84	12	0.27	441.00	5880.00	7250	20240610	-32.28	4385	20241119	11.97	7250	-32.28	20240610	4385	11.97	20241119	7250	-32.28	20240610	4385	11.97	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
54	20241121	120844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-160	5	-3.12	550002310	111452	16.39	5020	5040	4865	6650	3590	5120	4934.47	3.95	0	-18334	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2167	11.25	0.84	12	0.26	441.00	5880.00	7250	20240610	-31.59	4385	20241119	13.11	7250	-31.59	20240610	4385	13.11	20241119	7250	-31.59	20240610	4385	13.11	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
55	20241121	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-210	5	-4.10	469554420	95112	13.99	5020	5040	4865	6650	3590	5120	4936.38	3.95	0	-14687	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2145	11.13	0.84	12	0.22	441.00	5880.00	7250	20240610	-32.28	4385	20241119	11.97	7250	-32.28	20240610	4385	11.97	20241119	7250	-32.28	20240610	4385	11.97	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
56	20241121	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-190	5	-3.71	428914550	86840	12.77	5020	5040	4865	6650	3590	5120	4938.62	3.95	0	-12846	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2154	11.18	0.84	12	0.20	441.00	5880.00	7250	20240610	-32.00	4385	20241119	12.43	7250	-32.00	20240610	4385	12.43	20241119	7250	-32.00	20240610	4385	12.43	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
57	20241121	090848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-175	5	-3.42	187784830	37742	5.55	5020	5040	4925	6650	3590	5120	4974.53	3.95	0	-3735	5583	5351	4898	4666	4213	5467	4782	44	1530	100	3780	5	1	43692624	2161	11.21	0.84	12	0.09	441.00	5880.00	7250	20240610	-31.79	4385	20241119	12.77	7250	-31.79	20240610	4385	12.77	20241119	7250	-31.79	20240610	4385	12.77	20241119	2.01	N	144960	100	43 억		1724585	N	N	0	N	00	N
58	20241120	160840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	625	2	13.90	3323683655	673665	395.15	4500	5130	4445	5840	3150	4495	4933.68	3.83	0	54380	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	10	1	43692624	2237	11.61	0.87	12	1.54	441.00	5880.00	7250	20240610	-29.38	4385	20241119	16.76	7250	-29.38	20240610	4385	16.76	20241119	7250	-29.38	20240610	4385	16.76	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
59	20241120	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	625	2	13.90	3135860295	636973	373.63	4500	5130	4445	5840	3150	4495	4923.07	3.83	0	50784	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	10	1	43692624	2237	11.61	0.87	12	1.46	441.00	5880.00	7250	20240610	-29.38	4385	20241119	16.76	7250	-29.38	20240610	4385	16.76	20241119	7250	-29.38	20240610	4385	16.76	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
60	20241120	140854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	585	2	13.01	2278043505	468270	274.67	4500	5120	4445	5840	3150	4495	4864.81	3.83	0	-11367	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	10	1	43692624	2220	11.52	0.86	12	1.07	441.00	5880.00	7250	20240610	-29.93	4385	20241119	15.85	7250	-29.93	20240610	4385	15.85	20241119	7250	-29.93	20240610	4385	15.85	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
61	20241120	130855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	420	2	9.34	1443277620	301543	176.87	4500	4945	4445	5840	3150	4495	4786.31	3.83	0	-9917	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	5	1	43692624	2147	11.15	0.84	12	0.69	441.00	5880.00	7250	20240610	-32.21	4385	20241119	12.09	7250	-32.21	20240610	4385	12.09	20241119	7250	-32.21	20240610	4385	12.09	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
62	20241120	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	345	2	7.68	637883595	136667	80.16	4500	4875	4445	5840	3150	4495	4667.43	3.83	0	9823	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	5	1	43692624	2115	10.98	0.82	12	0.31	441.00	5880.00	7250	20240610	-33.24	4385	20241119	10.38	7250	-33.24	20240610	4385	10.38	20241119	7250	-33.24	20240610	4385	10.38	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
63	20241120	110856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	5	2	0.11	117798050	26295	15.42	4500	4545	4445	5840	3150	4495	4479.86	3.83	0	-6355	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	5	1	43692624	1966	10.20	0.77	12	0.06	441.00	5880.00	7250	20240610	-37.93	4385	20241119	2.62	7250	-37.93	20240610	4385	2.62	20241119	7250	-37.93	20240610	4385	2.62	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
64	20241120	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4455	-40	5	-0.89	98141605	21923	12.86	4500	4520	4445	5840	3150	4495	4476.65	3.83	0	-6150	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	5	1	43692624	1947	10.10	0.76	12	0.05	441.00	5880.00	7250	20240610	-38.55	4385	20241119	1.60	7250	-38.55	20240610	4385	1.60	20241119	7250	-38.55	20240610	4385	1.60	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
65	20241120	090852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	10	2	0.22	19903065	4425	2.60	4500	4520	4480	5840	3150	4495	4497.87	3.83	0	-1404	4641	4567	4476	4402	4311	4522	4357	44	1345	100	3320	5	1	43692624	1968	10.22	0.77	12	0.01	441.00	5880.00	7250	20240610	-37.86	4385	20241119	2.74	7250	-37.86	20240610	4385	2.74	20241119	7250	-37.86	20240610	4385	2.74	20241119	2.01	N	144960	100	43 억		1672455	N	N	0	N	00	N
66	20241119	160805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4495	5	2	0.11	752086300	169016	92.02	4500	4550	4385	5830	3145	4490	4449.57	3.88	0	-31680	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1964	10.19	0.76	12	0.39	441.00	5880.00	7250	20240610	-38.00	4385	20241119	2.51	7250	-38.00	20240610	4385	2.51	20241119	7250	-38.00	20240610	4385	2.51	20241119	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
67	20241119	150818	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4465	-25	5	-0.56	737544150	165773	90.25	4500	4550	4385	5830	3145	4490	4448.98	3.88	0	-31480	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1951	10.12	0.76	12	0.38	441.00	5880.00	7250	20240610	-38.41	4385	20241119	1.82	7250	-38.41	20240610	4385	1.82	20241119	7250	-38.41	20240610	4385	1.82	20241119	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
68	20241119	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4435	-55	5	-1.22	535584300	120022	65.35	4500	4550	4425	5830	3145	4490	4462.25	3.88	0	-14685	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1938	10.06	0.75	12	0.27	441.00	5880.00	7250	20240610	-38.83	4410	20241115	0.57	7250	-38.83	20240610	4410	0.57	20241115	7250	-38.83	20240610	4410	0.57	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
69	20241119	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-20	5	-0.45	481137260	107805	58.69	4500	4550	4425	5830	3145	4490	4462.88	3.88	0	-11976	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1953	10.14	0.76	12	0.25	441.00	5880.00	7250	20240610	-38.34	4410	20241115	1.36	7250	-38.34	20240610	4410	1.36	20241115	7250	-38.34	20240610	4410	1.36	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
70	20241119	120812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-40	5	-0.89	361318080	81041	44.12	4500	4500	4425	5830	3145	4490	4458.23	3.88	0	-8586	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1944	10.09	0.76	12	0.19	441.00	5880.00	7250	20240610	-38.62	4410	20241115	0.91	7250	-38.62	20240610	4410	0.91	20241115	7250	-38.62	20240610	4410	0.91	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
71	20241119	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-45	5	-1.00	309300635	69335	37.75	4500	4500	4445	5830	3145	4490	4460.71	3.88	0	-2077	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1942	10.08	0.76	12	0.16	441.00	5880.00	7250	20240610	-38.69	4410	20241115	0.79	7250	-38.69	20240610	4410	0.79	20241115	7250	-38.69	20240610	4410	0.79	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
72	20241119	100843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-25	5	-0.56	97077230	21692	11.81	4500	4500	4465	5830	3145	4490	4474.84	3.88	0	-503	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1951	10.12	0.76	12	0.05	441.00	5880.00	7250	20240610	-38.41	4410	20241115	1.25	7250	-38.41	20240610	4410	1.25	20241115	7250	-38.41	20240610	4410	1.25	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
73	20241119	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	-10	5	-0.22	14677285	3272	1.78	4500	4500	4465	5830	3145	4490	4484.78	3.88	0	256	4656	4572	4501	4417	4346	4615	4460	44	1340	100	3320	5	1	43692624	1957	10.16	0.76	12	0.01	441.00	5880.00	7250	20240610	-38.21	4410	20241115	1.59	7250	-38.21	20240610	4410	1.59	20241115	7250	-38.21	20240610	4410	1.59	20241115	2.08	N	144960	100	43 억		1696953	N	N	0	N	00	N
74	20241118	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	30	2	0.67	814743205	181240	101.31	4435	4585	4430	5790	3125	4460	4495.38	3.85	0	14359	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1962	10.18	0.76	12	0.41	441.00	5880.00	7250	20240610	-38.07	4410	20241115	1.81	7250	-38.07	20240610	4410	1.81	20241115	7250	-38.07	20240610	4410	1.81	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
75	20241118	150819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	30	2	0.67	711315855	158067	88.36	4435	4585	4430	5790	3125	4460	4500.09	3.85	0	11105	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1962	10.18	0.76	12	0.36	441.00	5880.00	7250	20240610	-38.07	4410	20241115	1.81	7250	-38.07	20240610	4410	1.81	20241115	7250	-38.07	20240610	4410	1.81	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
76	20241118	140820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	40	2	0.90	593843040	131857	73.70	4435	4585	4430	5790	3125	4460	4503.69	3.85	0	10323	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1966	10.20	0.77	12	0.30	441.00	5880.00	7250	20240610	-37.93	4410	20241115	2.04	7250	-37.93	20240610	4410	2.04	20241115	7250	-37.93	20240610	4410	2.04	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
77	20241118	130817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	30	2	0.67	523899860	116259	64.99	4435	4585	4430	5790	3125	4460	4506.32	3.85	0	8442	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1962	10.18	0.76	12	0.27	441.00	5880.00	7250	20240610	-38.07	4410	20241115	1.81	7250	-38.07	20240610	4410	1.81	20241115	7250	-38.07	20240610	4410	1.81	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
78	20241118	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	80	2	1.79	351262340	77836	43.51	4435	4585	4430	5790	3125	4460	4512.85	3.85	0	5567	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1984	10.29	0.77	12	0.18	441.00	5880.00	7250	20240610	-37.38	4410	20241115	2.95	7250	-37.38	20240610	4410	2.95	20241115	7250	-37.38	20240610	4410	2.95	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
79	20241118	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	70	2	1.57	270804910	60121	33.61	4435	4585	4430	5790	3125	4460	4504.33	3.85	0	5853	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1979	10.27	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.52	4410	20241115	2.72	7250	-37.52	20240610	4410	2.72	20241115	7250	-37.52	20240610	4410	2.72	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
80	20241118	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	100	2	2.24	233184650	51814	28.96	4435	4585	4430	5790	3125	4460	4500.42	3.85	0	5822	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1992	10.34	0.78	12	0.12	441.00	5880.00	7250	20240610	-37.10	4410	20241115	3.40	7250	-37.10	20240610	4410	3.40	20241115	7250	-37.10	20240610	4410	3.40	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
81	20241118	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	0	3	0.00	10571740	2375	1.33	4435	4475	4435	5790	3125	4460	4451.26	3.85	0	-791	4646	4552	4481	4387	4316	4517	4352	44	1330	100	3300	5	1	43692624	1949	10.11	0.76	12	0.01	441.00	5880.00	7250	20240610	-38.48	4410	20241115	1.13	7250	-38.48	20240610	4410	1.13	20241115	7250	-38.48	20240610	4410	1.13	20241115	2.20	N	144960	100	43 억		1682594	N	N	0	N	00	N
82	20241115	160838	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4460	-120	5	-2.62	795671200	177885	114.19	4500	4575	4410	5950	3210	4580	4472.97	3.94	0	-39323	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1949	10.11	0.76	12	0.41	441.00	5880.00	7250	20240610	-38.48	4410	20241115	1.13	7250	-38.48	20240610	4410	1.13	20241115	7250	-38.48	20240610	4410	1.13	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
83	20241115	150903	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4490	-90	5	-1.97	768791990	171870	110.33	4500	4575	4410	5950	3210	4580	4473.10	3.94	0	-38817	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1962	10.18	0.76	12	0.39	441.00	5880.00	7250	20240610	-38.07	4410	20241115	1.81	7250	-38.07	20240610	4410	1.81	20241115	7250	-38.07	20240610	4410	1.81	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
84	20241115	140852	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4500	-80	5	-1.75	733926065	164123	105.36	4500	4575	4410	5950	3210	4580	4471.81	3.94	0	-36260	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1966	10.20	0.77	12	0.38	441.00	5880.00	7250	20240610	-37.93	4410	20241115	2.04	7250	-37.93	20240610	4410	2.04	20241115	7250	-37.93	20240610	4410	2.04	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
85	20241115	130854	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4505	-75	5	-1.64	681166975	152351	97.80	4500	4575	4410	5950	3210	4580	4471.04	3.94	0	-33055	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1968	10.22	0.77	12	0.35	441.00	5880.00	7250	20240610	-37.86	4410	20241115	2.15	7250	-37.86	20240610	4410	2.15	20241115	7250	-37.86	20240610	4410	2.15	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
86	20241115	120857	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4430	-150	5	-3.28	621980175	139187	89.35	4500	4575	4410	5950	3210	4580	4468.67	3.94	0	-28337	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1936	10.05	0.75	12	0.32	441.00	5880.00	7250	20240610	-38.90	4410	20241115	0.45	7250	-38.90	20240610	4410	0.45	20241115	7250	-38.90	20240610	4410	0.45	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
87	20241115	110834	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4430	-150	5	-3.28	563882800	126121	80.96	4500	4575	4410	5950	3210	4580	4470.97	3.94	0	-18803	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1936	10.05	0.75	12	0.29	441.00	5880.00	7250	20240610	-38.90	4410	20241115	0.45	7250	-38.90	20240610	4410	0.45	20241115	7250	-38.90	20240610	4410	0.45	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
88	20241115	100835	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4425	-155	5	-3.38	357359965	79805	51.23	4500	4575	4410	5950	3210	4580	4477.91	3.94	0	-18350	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1933	10.03	0.75	12	0.18	441.00	5880.00	7250	20240610	-38.97	4410	20241115	0.34	7250	-38.97	20240610	4410	0.34	20241115	7250	-38.97	20240610	4410	0.34	20241115	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
89	20241115	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4525	-55	5	-1.20	48433935	10739	6.89	4500	4575	4500	5950	3210	4580	4510.10	3.94	0	1731	4780	4680	4605	4505	4430	4730	4555	44	1370	100	3380	5	1	43692624	1977	10.26	0.77	12	0.02	441.00	5880.00	7250	20240610	-37.59	4475	20240805	1.12	7250	-37.59	20240610	4475	1.12	20240805	7250	-37.59	20240610	4475	1.12	20240805	2.22	N	144960	100	43 억		1721718	N	N	0	N	00	N
90	20241114	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	50	2	1.10	573761885	124523	57.12	4570	4705	4560	5930	3200	4565	4607.68	3.93	0	4167	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2016	10.46	0.78	12	0.28	441.00	5880.00	7250	20240610	-36.34	4475	20240805	3.13	7250	-36.34	20240610	4475	3.13	20240805	7250	-36.34	20240610	4475	3.13	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
91	20241114	150834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	25	2	0.55	529165170	114812	52.67	4570	4705	4560	5930	3200	4565	4608.97	3.93	0	2827	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2005	10.41	0.78	12	0.26	441.00	5880.00	7250	20240610	-36.69	4475	20240805	2.57	7250	-36.69	20240610	4475	2.57	20240805	7250	-36.69	20240610	4475	2.57	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
92	20241114	140828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	75	2	1.64	289042545	62297	28.58	4570	4705	4565	5930	3200	4565	4639.75	3.93	0	-3080	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2027	10.52	0.79	12	0.14	441.00	5880.00	7250	20240610	-36.00	4475	20240805	3.69	7250	-36.00	20240610	4475	3.69	20240805	7250	-36.00	20240610	4475	3.69	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
93	20241114	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	95	2	2.08	254354360	54827	25.15	4570	4705	4565	5930	3200	4565	4639.22	3.93	0	-4206	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2036	10.57	0.79	12	0.13	441.00	5880.00	7250	20240610	-35.72	4475	20240805	4.13	7250	-35.72	20240610	4475	4.13	20240805	7250	-35.72	20240610	4475	4.13	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
94	20241114	120827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	105	2	2.30	193003240	41660	19.11	4570	4705	4565	5930	3200	4565	4632.82	3.93	0	-4275	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2040	10.59	0.79	12	0.10	441.00	5880.00	7250	20240610	-35.59	4475	20240805	4.36	7250	-35.59	20240610	4475	4.36	20240805	7250	-35.59	20240610	4475	4.36	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
95	20241114	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4625	60	2	1.31	128912650	27816	12.76	4570	4705	4565	5930	3200	4565	4634.48	3.93	0	-3557	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2021	10.49	0.79	12	0.06	441.00	5880.00	7250	20240610	-36.21	4475	20240805	3.35	7250	-36.21	20240610	4475	3.35	20240805	7250	-36.21	20240610	4475	3.35	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
96	20241114	100846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	25	2	0.55	18380590	4008	1.84	4570	4610	4565	5930	3200	4565	4585.98	3.93	0	-1383	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	2005	10.41	0.78	12	0.01	441.00	5880.00	7250	20240610	-36.69	4475	20240805	2.57	7250	-36.69	20240610	4475	2.57	20240805	7250	-36.69	20240610	4475	2.57	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
97	20241114	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	0	0	0.00	0	0	0	5930	3200	4565	0.00	3.93	0	0	4951	4757	4646	4452	4341	4702	4397	44	1365	100	3370	5	1	43692624	1995	10.35	0.78	12	0.00	441.00	5880.00	7250	20240610	-37.03	4475	20240805	2.01	7250	-37.03	20240610	4475	2.01	20240805	7250	-37.03	20240610	4475	2.01	20240805	2.17	N	144960	100	43 억		1717245	N	N	0	N	00	N
98	20241113	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-230	5	-4.80	1000511900	216403	108.81	4795	4840	4535	6230	3360	4795	4623.38	4.00	0	-28411	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	1995	10.35	0.78	12	0.50	441.00	5880.00	7250	20240610	-37.03	4475	20240805	2.01	7250	-37.03	20240610	4475	2.01	20240805	7250	-37.03	20240610	4475	2.01	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
99	20241113	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-220	5	-4.59	977225170	211295	106.24	4795	4840	4535	6230	3360	4795	4624.93	4.00	0	-28136	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	1999	10.37	0.78	12	0.48	441.00	5880.00	7250	20240610	-36.90	4475	20240805	2.23	7250	-36.90	20240610	4475	2.23	20240805	7250	-36.90	20240610	4475	2.23	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
100	20241113	140541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-215	5	-4.48	959292995	207377	104.27	4795	4840	4535	6230	3360	4795	4625.84	4.00	0	-25718	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	2001	10.39	0.78	12	0.47	441.00	5880.00	7250	20240610	-36.83	4475	20240805	2.35	7250	-36.83	20240610	4475	2.35	20240805	7250	-36.83	20240610	4475	2.35	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
101	20241113	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-220	5	-4.59	884582135	191018	96.05	4795	4840	4535	6230	3360	4795	4630.88	4.00	0	-18331	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	1999	10.37	0.78	12	0.44	441.00	5880.00	7250	20240610	-36.90	4475	20240805	2.23	7250	-36.90	20240610	4475	2.23	20240805	7250	-36.90	20240610	4475	2.23	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
102	20241113	120536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-210	5	-4.38	755170555	162628	81.77	4795	4840	4550	6230	3360	4795	4643.55	4.00	0	-8374	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	2003	10.40	0.78	12	0.37	441.00	5880.00	7250	20240610	-36.76	4475	20240805	2.46	7250	-36.76	20240610	4475	2.46	20240805	7250	-36.76	20240610	4475	2.46	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
103	20241113	110533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-200	5	-4.17	630305645	135383	68.07	4795	4840	4560	6230	3360	4795	4655.72	4.00	0	247	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	2008	10.42	0.78	12	0.31	441.00	5880.00	7250	20240610	-36.62	4475	20240805	2.68	7250	-36.62	20240610	4475	2.68	20240805	7250	-36.62	20240610	4475	2.68	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
104	20241113	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-120	5	-2.50	300833235	64038	32.20	4795	4840	4655	6230	3360	4795	4697.73	4.00	0	3402	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	2043	10.60	0.80	12	0.15	441.00	5880.00	7250	20240610	-35.52	4475	20240805	4.47	7250	-35.52	20240610	4475	4.47	20240805	7250	-35.52	20240610	4475	4.47	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
105	20241113	090526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4790	-5	5	-0.10	12599780	2634	1.32	4795	4840	4765	6230	3360	4795	4783.52	4.00	0	6	5178	4986	4888	4696	4598	4937	4647	44	1435	100	3540	5	1	43692624	2093	10.86	0.81	12	0.01	441.00	5880.00	7250	20240610	-33.93	4475	20240805	7.04	7250	-33.93	20240610	4475	7.04	20240805	7250	-33.93	20240610	4475	7.04	20240805	2.19	N	144960	100	43 억		1745659	N	N	0	N	00	N
106	20241112	160758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	-235	5	-4.67	965289895	197675	266.97	5080	5080	4790	6530	3530	5030	4883.74	4.09	0	-42572	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2095	10.87	0.82	12	0.45	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
107	20241112	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	-235	5	-4.67	926466845	189581	256.04	5080	5080	4790	6530	3530	5030	4886.92	4.09	0	-42139	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2095	10.87	0.82	12	0.43	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
108	20241112	140810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-205	5	-4.08	806098615	164567	222.26	5080	5080	4820	6530	3530	5030	4898.30	4.09	0	-34421	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2108	10.94	0.82	12	0.38	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
109	20241112	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-150	5	-2.98	624002935	126992	171.51	5080	5080	4870	6530	3530	5030	4913.72	4.09	0	-18266	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2132	11.07	0.83	12	0.29	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
110	20241112	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-145	5	-2.88	593171185	120676	162.98	5080	5080	4870	6530	3530	5030	4915.40	4.09	0	-14057	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2134	11.08	0.83	12	0.28	441.00	5880.00	7250	20240610	-32.62	4475	20240805	9.16	7250	-32.62	20240610	4475	9.16	20240805	7250	-32.62	20240610	4475	9.16	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
111	20241112	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-130	5	-2.58	521709130	106027	143.20	5080	5080	4870	6530	3530	5030	4920.53	4.09	0	-6552	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2141	11.11	0.83	12	0.24	441.00	5880.00	7250	20240610	-32.41	4475	20240805	9.50	7250	-32.41	20240610	4475	9.50	20240805	7250	-32.41	20240610	4475	9.50	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
112	20241112	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-145	5	-2.88	485517635	98643	133.22	5080	5080	4870	6530	3530	5030	4921.97	4.09	0	-4069	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	5	1	43692624	2134	11.08	0.83	12	0.23	441.00	5880.00	7250	20240610	-32.62	4475	20240805	9.16	7250	-32.62	20240610	4475	9.16	20240805	7250	-32.62	20240610	4475	9.16	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
113	20241112	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	16874960	3342	4.51	5080	5080	5010	6530	3530	5030	5049.36	4.09	0	-1639	5180	5105	5045	4970	4910	5075	4940	44	1500	100	3720	10	1	43692624	2189	11.36	0.85	12	0.01	441.00	5880.00	7250	20240610	-30.90	4475	20240805	11.96	7250	-30.90	20240610	4475	11.96	20240805	7250	-30.90	20240610	4475	11.96	20240805	2.20	N	144960	100	43 억		1788234	N	N	0	N	00	N
114	20241111	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	372825080	74043	84.61	5120	5120	4985	6650	3590	5120	5035.25	4.10	0	-2778	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2198	11.41	0.86	12	0.17	441.00	5880.00	7250	20240610	-30.62	4475	20240805	12.40	7250	-30.62	20240610	4475	12.40	20240805	7250	-30.62	20240610	4475	12.40	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
115	20241111	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-70	5	-1.37	354665450	70433	80.49	5120	5120	4985	6650	3590	5120	5035.50	4.10	0	-2346	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2206	11.45	0.86	12	0.16	441.00	5880.00	7250	20240610	-30.34	4475	20240805	12.85	7250	-30.34	20240610	4475	12.85	20240805	7250	-30.34	20240610	4475	12.85	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
116	20241111	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-60	5	-1.17	300846230	59773	68.31	5120	5120	4985	6650	3590	5120	5033.15	4.10	0	-2782	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2211	11.47	0.86	12	0.14	441.00	5880.00	7250	20240610	-30.21	4475	20240805	13.07	7250	-30.21	20240610	4475	13.07	20240805	7250	-30.21	20240610	4475	13.07	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
117	20241111	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	275701470	54800	62.62	5120	5120	4985	6650	3590	5120	5031.05	4.10	0	-3067	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2215	11.50	0.86	12	0.13	441.00	5880.00	7250	20240610	-30.07	4475	20240805	13.30	7250	-30.07	20240610	4475	13.30	20240805	7250	-30.07	20240610	4475	13.30	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
118	20241111	120804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	219959695	43750	50.00	5120	5120	4985	6650	3590	5120	5027.65	4.10	0	967	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2193	11.38	0.85	12	0.10	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
119	20241111	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	195728730	38901	44.46	5120	5120	4985	6650	3590	5120	5031.46	4.10	0	1986	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2193	11.38	0.85	12	0.09	441.00	5880.00	7250	20240610	-30.76	4475	20240805	12.18	7250	-30.76	20240610	4475	12.18	20240805	7250	-30.76	20240610	4475	12.18	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
120	20241111	100757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-120	5	-2.34	153705445	30505	34.86	5120	5120	4985	6650	3590	5120	5038.70	4.10	0	-1179	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2185	11.34	0.85	12	0.07	441.00	5880.00	7250	20240610	-31.03	4475	20240805	11.73	7250	-31.03	20240610	4475	11.73	20240805	7250	-31.03	20240610	4475	11.73	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
121	20241111	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	19112200	3756	4.29	5120	5120	5080	6650	3590	5120	5088.45	4.10	0	-2519	5306	5212	5156	5062	5006	5185	5035	44	1530	100	3780	10	1	43692624	2228	11.56	0.87	12	0.01	441.00	5880.00	7250	20240610	-29.66	4475	20240805	13.97	7250	-29.66	20240610	4475	13.97	20240805	7250	-29.66	20240610	4475	13.97	20240805	2.06	N	144960	100	43 억		1790796	N	N	0	N	00	N
122	20241108	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-70	5	-1.35	452545810	87495	21.64	5180	5250	5100	6740	3640	5190	5172.29	4.12	0	-7535	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2237	11.61	0.87	12	0.20	441.00	5880.00	7250	20240610	-29.38	4475	20240805	14.41	7250	-29.38	20240610	4475	14.41	20240805	7250	-29.38	20240610	4475	14.41	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
123	20241108	150758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-50	5	-0.96	445364350	86092	21.30	5180	5250	5100	6740	3640	5190	5173.12	4.12	0	-7409	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2246	11.66	0.87	12	0.20	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
124	20241108	140755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-50	5	-0.96	396642020	76587	18.95	5180	5250	5100	6740	3640	5190	5178.97	4.12	0	-8138	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2246	11.66	0.87	12	0.18	441.00	5880.00	7250	20240610	-29.10	4475	20240805	14.86	7250	-29.10	20240610	4475	14.86	20240805	7250	-29.10	20240610	4475	14.86	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
125	20241108	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-30	5	-0.58	332355650	64028	15.84	5180	5250	5120	6740	3640	5190	5190.79	4.12	0	-9712	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2255	11.70	0.88	12	0.15	441.00	5880.00	7250	20240610	-28.83	4475	20240805	15.31	7250	-28.83	20240610	4475	15.31	20240805	7250	-28.83	20240610	4475	15.31	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
126	20241108	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-10	5	-0.19	277597230	53384	13.21	5180	5250	5160	6740	3640	5190	5200.01	4.12	0	-11691	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2263	11.75	0.88	12	0.12	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
127	20241108	110755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	10	2	0.19	220854330	42422	10.49	5180	5250	5160	6740	3640	5190	5206.13	4.12	0	-11722	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2272	11.79	0.88	12	0.10	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
128	20241108	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	176154400	33778	8.36	5180	5250	5170	6740	3640	5190	5215.06	4.12	0	-11916	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2268	11.77	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
129	20241108	090750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	20	2	0.39	35864580	6897	1.71	5180	5240	5170	6740	3640	5190	5200.03	4.12	0	2114	5616	5402	5106	4892	4596	5510	5000	44	1550	100	3840	10	1	43692624	2276	11.81	0.89	12	0.02	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	2.05	N	144960	100	43 억		1798029	N	N	0	N	00	N
130	20241107	160752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	365	2	7.56	2068663925	401853	537.30	4810	5320	4810	6270	3380	4825	5147.75	4.03	0	36894	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2268	11.77	0.88	12	0.92	441.00	5880.00	7250	20240610	-28.41	4475	20240805	15.98	7250	-28.41	20240610	4475	15.98	20240805	7250	-28.41	20240610	4475	15.98	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
131	20241107	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	395	2	8.19	2016576125	391832	523.90	4810	5320	4810	6270	3380	4825	5146.53	4.03	0	38148	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2281	11.84	0.89	12	0.90	441.00	5880.00	7250	20240610	-28.00	4475	20240805	16.65	7250	-28.00	20240610	4475	16.65	20240805	7250	-28.00	20240610	4475	16.65	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
132	20241107	140757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	425	2	8.81	1912080635	371736	497.03	4810	5320	4810	6270	3380	4825	5143.65	4.03	0	36698	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2294	11.90	0.89	12	0.85	441.00	5880.00	7250	20240610	-27.59	4475	20240805	17.32	7250	-27.59	20240610	4475	17.32	20240805	7250	-27.59	20240610	4475	17.32	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
133	20241107	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	385	2	7.98	1776063485	345651	462.16	4810	5320	4810	6270	3380	4825	5138.31	4.03	0	37308	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2276	11.81	0.89	12	0.79	441.00	5880.00	7250	20240610	-28.14	4475	20240805	16.42	7250	-28.14	20240610	4475	16.42	20240805	7250	-28.14	20240610	4475	16.42	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
134	20241107	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	375	2	7.77	1672811165	325814	435.63	4810	5320	4810	6270	3380	4825	5134.25	4.03	0	22463	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2272	11.79	0.88	12	0.75	441.00	5880.00	7250	20240610	-28.28	4475	20240805	16.20	7250	-28.28	20240610	4475	16.20	20240805	7250	-28.28	20240610	4475	16.20	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
135	20241107	110752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	355	2	7.36	1348314725	263403	352.19	4810	5320	4810	6270	3380	4825	5118.83	4.03	0	1481	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2263	11.75	0.88	12	0.60	441.00	5880.00	7250	20240610	-28.55	4475	20240805	15.75	7250	-28.55	20240610	4475	15.75	20240805	7250	-28.55	20240610	4475	15.75	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
136	20241107	100752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	255	2	5.28	736659255	146162	195.43	4810	5180	4810	6270	3380	4825	5040.02	4.03	0	-6018	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	10	1	43692624	2220	11.52	0.86	12	0.33	441.00	5880.00	7250	20240610	-29.93	4475	20240805	13.52	7250	-29.93	20240610	4475	13.52	20240805	7250	-29.93	20240610	4475	13.52	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
137	20241107	090752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	5	2	0.10	30569495	6331	8.46	4810	4875	4810	6270	3380	4825	4828.54	4.03	0	-1242	4961	4892	4836	4767	4711	4865	4740	44	1445	100	3570	5	1	43692624	2110	10.95	0.82	12	0.01	441.00	5880.00	7250	20240610	-33.38	4475	20240805	7.93	7250	-33.38	20240610	4475	7.93	20240805	7250	-33.38	20240610	4475	7.93	20240805	2.06	N	144960	100	43 억		1761397	N	N	0	N	00	N
138	20241106	160758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-60	5	-1.23	361007865	74781	354.41	4885	4905	4780	6350	3420	4885	4827.53	4.07	0	-16147	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2108	10.94	0.82	12	0.17	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
139	20241106	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-80	5	-1.64	356076145	73757	349.56	4885	4905	4780	6350	3420	4885	4827.69	4.07	0	-16002	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2099	10.90	0.82	12	0.17	441.00	5880.00	7250	20240610	-33.72	4475	20240805	7.37	7250	-33.72	20240610	4475	7.37	20240805	7250	-33.72	20240610	4475	7.37	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
140	20241106	140814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-55	5	-1.13	315947575	65418	310.04	4885	4905	4780	6350	3420	4885	4829.67	4.07	0	-14946	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2110	10.95	0.82	12	0.15	441.00	5880.00	7250	20240610	-33.38	4475	20240805	7.93	7250	-33.38	20240610	4475	7.93	20240805	7250	-33.38	20240610	4475	7.93	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
141	20241106	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4800	-85	5	-1.74	253078255	52335	248.03	4885	4905	4780	6350	3420	4885	4835.74	4.07	0	-14127	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2097	10.88	0.82	12	0.12	441.00	5880.00	7250	20240610	-33.79	4475	20240805	7.26	7250	-33.79	20240610	4475	7.26	20240805	7250	-33.79	20240610	4475	7.26	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
142	20241106	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-45	5	-0.92	191405080	39490	187.16	4885	4905	4800	6350	3420	4885	4846.93	4.07	0	-5681	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2115	10.98	0.82	12	0.09	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
143	20241106	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	5	2	0.10	62129075	12717	60.27	4885	4905	4870	6350	3420	4885	4885.51	4.07	0	4071	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2137	11.09	0.83	12	0.03	441.00	5880.00	7250	20240610	-32.55	4475	20240805	9.27	7250	-32.55	20240610	4475	9.27	20240805	7250	-32.55	20240610	4475	9.27	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
144	20241106	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	0	3	0.00	55852225	11432	54.18	4885	4905	4870	6350	3420	4885	4885.60	4.07	0	4470	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2134	11.08	0.83	12	0.03	441.00	5880.00	7250	20240610	-32.62	4475	20240805	9.16	7250	-32.62	20240610	4475	9.16	20240805	7250	-32.62	20240610	4475	9.16	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
145	20241106	090800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	15	2	0.31	28969480	5931	28.11	4885	4900	4870	6350	3420	4885	4884.42	4.07	0	3247	4931	4907	4861	4837	4791	4920	4850	44	1465	100	3610	5	1	43692624	2141	11.11	0.83	12	0.01	441.00	5880.00	7250	20240610	-32.41	4475	20240805	9.50	7250	-32.41	20240610	4475	9.50	20240805	7250	-32.41	20240610	4475	9.50	20240805	2.07	N	144960	100	43 억		1777544	N	N	0	N	00	N
146	20241105	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	25	2	0.51	102521850	21100	51.47	4815	4885	4815	6310	3405	4860	4858.86	4.05	0	6727	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2134	11.08	0.83	12	0.05	441.00	5880.00	7250	20240610	-32.62	4475	20240805	9.16	7250	-32.62	20240610	4475	9.16	20240805	7250	-32.62	20240610	4475	9.16	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
147	20241105	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	0	3	0.00	100465725	20679	50.45	4815	4885	4815	6310	3405	4860	4858.35	4.05	0	6750	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2123	11.02	0.83	12	0.05	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
148	20241105	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-5	5	-0.10	90293025	18587	45.34	4815	4885	4815	6310	3405	4860	4857.86	4.05	0	6885	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2121	11.01	0.83	12	0.04	441.00	5880.00	7250	20240610	-33.03	4475	20240805	8.49	7250	-33.03	20240610	4475	8.49	20240805	7250	-33.03	20240610	4475	8.49	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
149	20241105	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	5	2	0.10	74466710	15333	37.40	4815	4885	4815	6310	3405	4860	4856.63	4.05	0	7144	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2126	11.03	0.83	12	0.04	441.00	5880.00	7250	20240610	-32.90	4475	20240805	8.72	7250	-32.90	20240610	4475	8.72	20240805	7250	-32.90	20240610	4475	8.72	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
150	20241105	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	5	2	0.10	64817950	13349	32.56	4815	4885	4815	6310	3405	4860	4855.64	4.05	0	6734	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2126	11.03	0.83	12	0.03	441.00	5880.00	7250	20240610	-32.90	4475	20240805	8.72	7250	-32.90	20240610	4475	8.72	20240805	7250	-32.90	20240610	4475	8.72	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
151	20241105	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	0	3	0.00	60171840	12393	30.23	4815	4885	4815	6310	3405	4860	4855.31	4.05	0	6459	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2123	11.02	0.83	12	0.03	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
152	20241105	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	5	2	0.10	7930275	1631	3.98	4815	4885	4815	6310	3405	4860	4862.22	4.05	0	54	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2126	11.03	0.83	12	0.00	441.00	5880.00	7250	20240610	-32.90	4475	20240805	8.72	7250	-32.90	20240610	4475	8.72	20240805	7250	-32.90	20240610	4475	8.72	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
153	20241105	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	15	2	0.31	569820	117	0.29	4815	4885	4815	6310	3405	4860	4870.26	4.05	0	-48	4943	4901	4838	4796	4733	4922	4817	44	1450	100	3590	5	1	43692624	2130	11.05	0.83	12	0.00	441.00	5880.00	7250	20240610	-32.76	4475	20240805	8.94	7250	-32.76	20240610	4475	8.94	20240805	7250	-32.76	20240610	4475	8.94	20240805	2.06	N	144960	100	43 억		1770817	N	N	0	N	00	N
154	20241104	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	65	2	1.36	198529920	40922	114.15	4775	4880	4775	6230	3360	4795	4851.42	4.04	0	7312	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2123	11.02	0.83	12	0.09	441.00	5880.00	7250	20240610	-32.97	4475	20240805	8.60	7250	-32.97	20240610	4475	8.60	20240805	7250	-32.97	20240610	4475	8.60	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
155	20241104	150751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	85	2	1.77	156272470	32228	89.90	4775	4880	4775	6230	3360	4795	4848.97	4.04	0	4799	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2132	11.07	0.83	12	0.07	441.00	5880.00	7250	20240610	-32.69	4475	20240805	9.05	7250	-32.69	20240610	4475	9.05	20240805	7250	-32.69	20240610	4475	9.05	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
156	20241104	140739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	55	2	1.15	121267420	25033	69.83	4775	4880	4775	6230	3360	4795	4844.30	4.04	0	3810	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2119	11.00	0.82	12	0.06	441.00	5880.00	7250	20240610	-33.10	4475	20240805	8.38	7250	-33.10	20240610	4475	8.38	20240805	7250	-33.10	20240610	4475	8.38	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
157	20241104	130725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	80	2	1.67	105279635	21739	60.64	4775	4880	4775	6230	3360	4795	4842.89	4.04	0	3515	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2130	11.05	0.83	12	0.05	441.00	5880.00	7250	20240610	-32.76	4475	20240805	8.94	7250	-32.76	20240610	4475	8.94	20240805	7250	-32.76	20240610	4475	8.94	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
158	20241104	120728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	75	2	1.56	102630985	21195	59.12	4775	4880	4775	6230	3360	4795	4842.23	4.04	0	3516	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2128	11.04	0.83	12	0.05	441.00	5880.00	7250	20240610	-32.83	4475	20240805	8.83	7250	-32.83	20240610	4475	8.83	20240805	7250	-32.83	20240610	4475	8.83	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
159	20241104	110723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	70	2	1.46	79431340	16423	45.81	4775	4880	4775	6230	3360	4795	4836.59	4.04	0	2762	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2126	11.03	0.83	12	0.04	441.00	5880.00	7250	20240610	-32.90	4475	20240805	8.72	7250	-32.90	20240610	4475	8.72	20240805	7250	-32.90	20240610	4475	8.72	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
160	20241104	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	45	2	0.94	40467935	8407	23.45	4775	4850	4775	6230	3360	4795	4813.60	4.04	0	715	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2115	10.98	0.82	12	0.02	441.00	5880.00	7250	20240610	-33.24	4475	20240805	8.16	7250	-33.24	20240610	4475	8.16	20240805	7250	-33.24	20240610	4475	8.16	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
161	20241104	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	40	2	0.83	1450215	303	0.85	4775	4840	4775	6230	3360	4795	4786.19	4.04	0	10	4928	4861	4823	4756	4718	4842	4737	44	1435	100	3540	5	1	43692624	2113	10.96	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.31	4475	20240805	8.04	7250	-33.31	20240610	4475	8.04	20240805	7250	-33.31	20240610	4475	8.04	20240805	2.08	N	144960	100	43 억		1763505	N	N	0	N	00	N
162	20241101	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	-65	5	-1.34	171816120	35739	46.06	4855	4890	4785	6310	3405	4860	4807.52	4.06	0	-9654	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2095	10.87	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
163	20241101	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-55	5	-1.13	155177730	32267	41.58	4855	4890	4785	6310	3405	4860	4809.18	4.06	0	-8400	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2099	10.90	0.82	12	0.07	441.00	5880.00	7250	20240610	-33.72	4475	20240805	7.37	7250	-33.72	20240610	4475	7.37	20240805	7250	-33.72	20240610	4475	7.37	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
164	20241101	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-50	5	-1.03	113921390	23710	30.55	4855	4890	4785	6310	3405	4860	4804.78	4.06	0	-7650	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2102	10.91	0.82	12	0.05	441.00	5880.00	7250	20240610	-33.66	4475	20240805	7.49	7250	-33.66	20240610	4475	7.49	20240805	7250	-33.66	20240610	4475	7.49	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
165	20241101	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-35	5	-0.72	92331800	19227	24.78	4855	4890	4785	6310	3405	4860	4802.19	4.06	0	-6759	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2108	10.94	0.82	12	0.04	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
166	20241101	120821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-35	5	-0.72	89957415	18735	24.14	4855	4890	4785	6310	3405	4860	4801.57	4.06	0	-6782	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2108	10.94	0.82	12	0.04	441.00	5880.00	7250	20240610	-33.45	4475	20240805	7.82	7250	-33.45	20240610	4475	7.82	20240805	7250	-33.45	20240610	4475	7.82	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
167	20241101	110818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-45	5	-0.93	50196010	10452	13.47	4855	4890	4785	6310	3405	4860	4802.53	4.06	0	-6469	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2104	10.92	0.82	12	0.02	441.00	5880.00	7250	20240610	-33.59	4475	20240805	7.60	7250	-33.59	20240610	4475	7.60	20240805	7250	-33.59	20240610	4475	7.60	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
168	20241101	100819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	-65	5	-1.34	33463820	6974	8.99	4855	4890	4785	6310	3405	4860	4798.37	4.06	0	-4393	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2095	10.87	0.82	12	0.02	441.00	5880.00	7250	20240610	-33.86	4475	20240805	7.15	7250	-33.86	20240610	4475	7.15	20240805	7250	-33.86	20240610	4475	7.15	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N
169	20241101	090817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-50	5	-1.03	168825	35	0.05	4855	4890	4810	6310	3405	4860	4823.57	4.06	0	-30	4980	4920	4840	4780	4700	4880	4740	44	1450	100	3590	5	1	43692624	2102	10.91	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.66	4475	20240805	7.49	7250	-33.66	20240610	4475	7.49	20240805	7250	-33.66	20240610	4475	7.49	20240805	2.08	N	144960	100	43 억		1772696	N	N	0	N	00	N