KissMeData/088130/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	160737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3975	-405	5	-9.25	797613355	196581	450.13	4300	4300	3975	5690	3070	4380	4057.42	2.82	360278	-16081	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	695	-12.95	0.50	12	1.12	-307.00	7966.00	5700	20240924	-30.26	2955	20231213	34.52	5700	-30.26	20240924	3025	31.40	20240116	11400	-65.13	20240924	3975	0.00	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
3	20241129	150755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4000	-380	5	-8.68	765442730	188502	431.63	4300	4300	3980	5690	3070	4380	4060.60	2.82	360278	-17030	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	699	-13.03	0.50	12	1.08	-307.00	7966.00	5700	20240924	-29.82	2955	20231213	35.36	5700	-29.82	20240924	3025	32.23	20240116	11400	-64.91	20240924	3980	0.50	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
4	20241129	140758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4030	-350	5	-7.99	641516060	157463	360.56	4300	4300	3980	5690	3070	4380	4074.01	2.82	360278	-13888	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	705	-13.13	0.51	12	0.90	-307.00	7966.00	5700	20240924	-29.30	2955	20231213	36.38	5700	-29.30	20240924	3025	33.22	20240116	11400	-64.65	20240924	3980	1.26	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
5	20241129	130755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4030	-350	5	-7.99	620922270	152345	348.84	4300	4300	3980	5690	3070	4380	4075.70	2.82	360278	-14210	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	705	-13.13	0.51	12	0.87	-307.00	7966.00	5700	20240924	-29.30	2955	20231213	36.38	5700	-29.30	20240924	3025	33.22	20240116	11400	-64.65	20240924	3980	1.26	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
6	20241129	120757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-360	5	-8.22	573714355	140625	322.00	4300	4300	3980	5690	3070	4380	4079.67	2.82	360278	-17376	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	703	-13.09	0.50	12	0.80	-307.00	7966.00	5700	20240924	-29.47	2955	20231213	36.04	5700	-29.47	20240924	3025	32.89	20240116	11400	-64.74	20240924	3980	1.01	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
7	20241129	110758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4030	-350	5	-7.99	500288610	122313	280.07	4300	4300	3980	5690	3070	4380	4090.15	2.82	360278	-18280	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	705	-13.13	0.51	12	0.70	-307.00	7966.00	5700	20240924	-29.30	2955	20231213	36.38	5700	-29.30	20240924	3025	33.22	20240116	11400	-64.65	20240924	3980	1.26	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
8	20241129	100753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-360	5	-8.22	362968230	88101	201.73	4300	4300	4015	5690	3070	4380	4119.81	2.82	360278	-12086	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	703	-13.09	0.50	12	0.50	-307.00	7966.00	5700	20240924	-29.47	2955	20231213	36.04	5700	-29.47	20240924	3025	32.89	20240116	11400	-64.74	20240924	4015	0.12	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
9	20241129	090756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4170	-210	5	-4.79	88222385	20925	47.91	4300	4300	4110	5690	3070	4380	4215.86	2.82	360278	-3220	4546	4462	4366	4282	4186	4505	4325	99	1310	500	2710	5	1	17485314	729	-13.58	0.52	12	0.12	-307.00	7966.00	5700	20240924	-26.84	2955	20231213	41.12	5700	-26.84	20240924	3025	37.85	20240116	11400	-63.42	20240924	4110	1.46	20241129	4.22	N	088130	500	99 억		493417	N	N	0	N	00	N
10	20241128	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	30	2	0.69	187130130	43249	36.63	4350	4450	4270	5650	3045	4350	4326.81	1.54	0	-1864	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	383	-14.27	0.55	12	0.49	-307.00	7966.00	5700	20240924	-23.16	2955	20231213	48.22	5700	-23.16	20240924	3025	44.79	20240116	11400	-61.58	20240924	4185	4.66	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
11	20241128	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-40	5	-0.92	154069615	35550	30.11	4350	4450	4290	5650	3045	4350	4333.89	1.54	0	-2067	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	377	-14.04	0.54	12	0.41	-307.00	7966.00	5700	20240924	-24.39	2955	20231213	45.85	5700	-24.39	20240924	3025	42.48	20240116	11400	-62.19	20240924	4185	2.99	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
12	20241128	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-40	5	-0.92	134467455	30987	26.25	4350	4450	4295	5650	3045	4350	4339.48	1.54	0	-3341	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	377	-14.04	0.54	12	0.35	-307.00	7966.00	5700	20240924	-24.39	2955	20231213	45.85	5700	-24.39	20240924	3025	42.48	20240116	11400	-62.19	20240924	4185	2.99	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
13	20241128	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	-35	5	-0.80	99205090	22792	19.31	4350	4450	4310	5650	3045	4350	4352.63	1.54	0	-1613	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	377	-14.06	0.54	12	0.26	-307.00	7966.00	5700	20240924	-24.30	2955	20231213	46.02	5700	-24.30	20240924	3025	42.64	20240116	11400	-62.15	20240924	4185	3.11	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
14	20241128	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	0	3	0.00	70411875	16120	13.65	4350	4450	4325	5650	3045	4350	4367.98	1.54	0	-2223	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	380	-14.17	0.55	12	0.18	-307.00	7966.00	5700	20240924	-23.68	2955	20231213	47.21	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4185	3.94	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
15	20241128	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	-15	5	-0.34	70242390	16081	13.62	4350	4450	4325	5650	3045	4350	4368.04	1.54	0	-2223	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	379	-14.12	0.54	12	0.18	-307.00	7966.00	5700	20240924	-23.95	2955	20231213	46.70	5700	-23.95	20240924	3025	43.31	20240116	11400	-61.97	20240924	4185	3.58	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
16	20241128	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	0	3	0.00	47890280	10921	9.25	4350	4450	4330	5650	3045	4350	4385.16	1.54	0	-1740	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	380	-14.17	0.55	12	0.12	-307.00	7966.00	5700	20240924	-23.68	2955	20231213	47.21	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4185	3.94	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
17	20241128	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	-5	5	-0.11	3894210	894	0.76	4350	4390	4330	5650	3045	4350	4355.94	1.54	0	-272	4506	4427	4366	4287	4226	4467	4327	56	1300	500	2690	5	1	8742657	380	-14.15	0.55	12	0.01	-307.00	7966.00	5700	20240924	-23.77	2955	20231213	47.04	5700	-23.77	20240924	3025	43.64	20240116	11400	-61.89	20240924	4185	3.82	20241115	4.28	N	088130	500	55 억		134991	N	N	0	N	00	N
18	20241127	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-235	5	-5.13	511675795	117891	321.78	4335	4445	4305	5960	3210	4585	4340.24	1.78	0	-20399	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	380	-14.17	0.55	12	1.35	-307.00	7966.00	5700	20240924	-23.68	2880	20231120	51.04	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4185	3.94	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
19	20241127	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-230	5	-5.02	496029580	114300	311.98	4335	4445	4305	5960	3210	4585	4339.72	1.78	0	-19842	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	381	-14.19	0.55	12	1.31	-307.00	7966.00	5700	20240924	-23.60	2880	20231120	51.22	5700	-23.60	20240924	3025	43.97	20240116	11400	-61.80	20240924	4185	4.06	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
20	20241127	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-220	5	-4.80	470242645	108351	295.74	4335	4445	4305	5960	3210	4585	4339.99	1.78	0	-17753	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	382	-14.22	0.55	12	1.24	-307.00	7966.00	5700	20240924	-23.42	2880	20231120	51.56	5700	-23.42	20240924	3025	44.30	20240116	11400	-61.71	20240924	4185	4.30	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
21	20241127	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	-240	5	-5.23	448185575	103260	281.85	4335	4445	4305	5960	3210	4585	4340.36	1.78	0	-16319	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	380	-14.15	0.55	12	1.18	-307.00	7966.00	5700	20240924	-23.77	2880	20231120	50.87	5700	-23.77	20240924	3025	43.64	20240116	11400	-61.89	20240924	4185	3.82	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
22	20241127	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-210	5	-4.58	371636910	85593	233.62	4335	4445	4305	5960	3210	4585	4341.91	1.78	0	-15208	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	382	-14.25	0.55	12	0.98	-307.00	7966.00	5700	20240924	-23.25	2880	20231120	51.91	5700	-23.25	20240924	3025	44.63	20240116	11400	-61.62	20240924	4185	4.54	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
23	20241127	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-245	5	-5.34	355362890	81857	223.43	4335	4445	4305	5960	3210	4585	4341.26	1.78	0	-14187	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	379	-14.14	0.54	12	0.94	-307.00	7966.00	5700	20240924	-23.86	2880	20231120	50.69	5700	-23.86	20240924	3025	43.47	20240116	11400	-61.93	20240924	4185	3.70	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
24	20241127	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-185	5	-4.03	312403250	71984	196.48	4335	4445	4305	5960	3210	4585	4339.90	1.78	0	-12662	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	385	-14.33	0.55	12	0.82	-307.00	7966.00	5700	20240924	-22.81	2880	20231120	52.78	5700	-22.81	20240924	3025	45.45	20240116	11400	-61.40	20240924	4185	5.14	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
25	20241127	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-235	5	-5.13	202991445	46906	128.03	4335	4400	4305	5960	3210	4585	4327.62	1.78	0	-5626	4708	4646	4583	4521	4458	4647	4522	56	1375	500	2840	5	1	8742657	380	-14.17	0.55	12	0.54	-307.00	7966.00	5700	20240924	-23.68	2880	20231120	51.04	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4185	3.94	20241115	4.23	N	088130	500	55 억		155413	N	N	0	N	00	N
26	20241126	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	0	3	0.00	167358500	36637	116.02	4585	4645	4520	5960	3210	4585	4568.02	1.74	0	2895	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	401	-14.93	0.58	12	0.42	-307.00	7966.00	5700	20240924	-19.56	2880	20231120	59.20	5700	-19.56	20240924	3025	51.57	20240116	11400	-59.78	20240924	4185	9.56	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
27	20241126	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-35	5	-0.76	151652050	33189	105.10	4585	4645	4520	5960	3210	4585	4569.35	1.74	0	2835	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	398	-14.82	0.57	12	0.38	-307.00	7966.00	5700	20240924	-20.18	2880	20231120	57.99	5700	-20.18	20240924	3025	50.41	20240116	11400	-60.09	20240924	4185	8.72	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
28	20241126	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-25	5	-0.55	114498375	25010	79.20	4585	4645	4530	5960	3210	4585	4578.10	1.74	0	1570	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	399	-14.85	0.57	12	0.29	-307.00	7966.00	5700	20240924	-20.00	2880	20231120	58.33	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4185	8.96	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
29	20241126	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	10	2	0.22	76379690	16641	52.70	4585	4645	4530	5960	3210	4585	4589.85	1.74	0	2183	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	402	-14.97	0.58	12	0.19	-307.00	7966.00	5700	20240924	-19.39	2880	20231120	59.55	5700	-19.39	20240924	3025	51.90	20240116	11400	-59.69	20240924	4185	9.80	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
30	20241126	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	10	2	0.22	68266635	14872	47.10	4585	4645	4530	5960	3210	4585	4590.28	1.74	0	2157	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	402	-14.97	0.58	12	0.17	-307.00	7966.00	5700	20240924	-19.39	2880	20231120	59.55	5700	-19.39	20240924	3025	51.90	20240116	11400	-59.69	20240924	4185	9.80	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
31	20241126	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	5	2	0.11	52443675	11426	36.18	4585	4645	4530	5960	3210	4585	4589.85	1.74	0	1151	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	401	-14.95	0.58	12	0.13	-307.00	7966.00	5700	20240924	-19.47	2880	20231120	59.38	5700	-19.47	20240924	3025	51.74	20240116	11400	-59.74	20240924	4185	9.68	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
32	20241126	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	0	3	0.00	28853830	6283	19.90	4585	4645	4530	5960	3210	4585	4592.37	1.74	0	-340	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	401	-14.93	0.58	12	0.07	-307.00	7966.00	5700	20240924	-19.56	2880	20231120	59.20	5700	-19.56	20240924	3025	51.57	20240116	11400	-59.78	20240924	4185	9.56	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
33	20241126	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	10	2	0.22	3581755	783	2.48	4585	4600	4560	5960	3210	4585	4574.40	1.74	0	-568	4741	4662	4601	4522	4461	4702	4562	56	1375	500	2840	5	1	8742657	402	-14.97	0.58	12	0.01	-307.00	7966.00	5700	20240924	-19.39	2880	20231120	59.55	5700	-19.39	20240924	3025	51.90	20240116	11400	-59.69	20240924	4185	9.80	20241115	4.26	N	088130	500	55 억		152484	N	N	0	N	00	N
34	20241125	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	5	2	0.11	144722225	31578	124.02	4580	4680	4540	5950	3210	4580	4582.99	1.64	0	9179	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	401	-14.93	0.58	12	0.36	-307.00	7966.00	5700	20240924	-19.56	2880	20231120	59.20	5700	-19.56	20240924	3025	51.57	20240116	11400	-59.78	20240924	4185	9.56	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
35	20241125	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	20	2	0.44	140263525	30602	120.19	4580	4680	4540	5950	3210	4580	4583.48	1.64	0	9294	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	402	-14.98	0.58	12	0.35	-307.00	7966.00	5700	20240924	-19.30	2880	20231120	59.72	5700	-19.30	20240924	3025	52.07	20240116	11400	-59.65	20240924	4185	9.92	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
36	20241125	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	0	3	0.00	125928710	27472	107.90	4580	4680	4540	5950	3210	4580	4583.89	1.64	0	7704	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	400	-14.92	0.57	12	0.31	-307.00	7966.00	5700	20240924	-19.65	2880	20231120	59.03	5700	-19.65	20240924	3025	51.40	20240116	11400	-59.82	20240924	4185	9.44	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
37	20241125	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	10	2	0.22	112933005	24629	96.73	4580	4680	4540	5950	3210	4580	4585.37	1.64	0	7860	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	401	-14.95	0.58	12	0.28	-307.00	7966.00	5700	20240924	-19.47	2880	20231120	59.38	5700	-19.47	20240924	3025	51.74	20240116	11400	-59.74	20240924	4185	9.68	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
38	20241125	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	20	2	0.44	101850590	22217	87.26	4580	4680	4540	5950	3210	4580	4584.35	1.64	0	7536	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	402	-14.98	0.58	12	0.25	-307.00	7966.00	5700	20240924	-19.30	2880	20231120	59.72	5700	-19.30	20240924	3025	52.07	20240116	11400	-59.65	20240924	4185	9.92	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
39	20241125	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	30	2	0.66	80221405	17532	68.86	4580	4680	4540	5950	3210	4580	4575.71	1.64	0	4361	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	403	-15.02	0.58	12	0.20	-307.00	7966.00	5700	20240924	-19.12	2880	20231120	60.07	5700	-19.12	20240924	3025	52.40	20240116	11400	-59.56	20240924	4185	10.16	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
40	20241125	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	25	2	0.55	33257755	7252	28.48	4580	4680	4540	5950	3210	4580	4586.01	1.64	0	1199	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	403	-15.00	0.58	12	0.08	-307.00	7966.00	5700	20240924	-19.21	2880	20231120	59.90	5700	-19.21	20240924	3025	52.23	20240116	11400	-59.61	20240924	4185	10.04	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
41	20241125	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	35	2	0.76	4483605	976	3.83	4580	4680	4570	5950	3210	4580	4593.87	1.64	0	563	4650	4615	4565	4530	4480	4622	4537	56	1370	500	2830	5	1	8742657	403	-15.03	0.58	12	0.01	-307.00	7966.00	5700	20240924	-19.04	2880	20231120	60.24	5700	-19.04	20240924	3025	52.56	20240116	11400	-59.52	20240924	4185	10.27	20241115	4.25	N	088130	500	55 억		143195	N	N	0	N	00	N
42	20241122	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	0	3	0.00	115753435	25453	125.32	4580	4600	4515	5950	3210	4580	4547.72	1.59	0	4112	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	400	-14.92	0.57	12	0.29	-307.00	7966.00	5700	20240924	-19.65	2825	20231115	62.12	5700	-19.65	20240924	3025	51.40	20240116	11400	-59.82	20240924	4185	9.44	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
43	20241122	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-5	5	-0.11	103735110	22823	112.37	4580	4600	4515	5950	3210	4580	4545.20	1.59	0	3899	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	400	-14.90	0.57	12	0.26	-307.00	7966.00	5700	20240924	-19.74	2825	20231115	61.95	5700	-19.74	20240924	3025	51.24	20240116	11400	-59.87	20240924	4185	9.32	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
44	20241122	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-50	5	-1.09	80069605	17616	86.74	4580	4600	4520	5950	3210	4580	4545.28	1.59	0	1732	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	396	-14.76	0.57	12	0.20	-307.00	7966.00	5700	20240924	-20.53	2825	20231115	60.35	5700	-20.53	20240924	3025	49.75	20240116	11400	-60.26	20240924	4185	8.24	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
45	20241122	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-20	5	-0.44	74482140	16384	80.67	4580	4600	4520	5950	3210	4580	4546.03	1.59	0	1746	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	399	-14.85	0.57	12	0.19	-307.00	7966.00	5700	20240924	-20.00	2825	20231115	61.42	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4185	8.96	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
46	20241122	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-60	5	-1.31	63626635	13988	68.87	4580	4600	4520	5950	3210	4580	4548.66	1.59	0	812	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	395	-14.72	0.57	12	0.16	-307.00	7966.00	5700	20240924	-20.70	2825	20231115	60.00	5700	-20.70	20240924	3025	49.42	20240116	11400	-60.35	20240924	4185	8.00	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
47	20241122	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-45	5	-0.98	50124485	11012	54.22	4580	4600	4525	5950	3210	4580	4551.81	1.59	0	891	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	396	-14.77	0.57	12	0.13	-307.00	7966.00	5700	20240924	-20.44	2825	20231115	60.53	5700	-20.44	20240924	3025	49.92	20240116	11400	-60.22	20240924	4185	8.36	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
48	20241122	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-15	5	-0.33	24669775	5417	26.67	4580	4600	4525	5950	3210	4580	4554.14	1.59	0	1773	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	399	-14.87	0.57	12	0.06	-307.00	7966.00	5700	20240924	-19.91	2825	20231115	61.59	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4185	9.08	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
49	20241122	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-25	5	-0.55	2688090	589	2.90	4580	4580	4555	5950	3210	4580	4563.82	1.59	0	52	4700	4640	4540	4480	4380	4590	4430	56	1370	500	2830	5	1	8742657	398	-14.84	0.57	12	0.01	-307.00	7966.00	5700	20240924	-20.09	2825	20231115	61.24	5700	-20.09	20240924	3025	50.58	20240116	11400	-60.04	20240924	4185	8.84	20241115	4.23	N	088130	500	55 억		139084	N	N	0	N	00	N
50	20241121	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-20	5	-0.43	91841645	20274	84.24	4600	4600	4440	5980	3220	4600	4530.00	1.57	0	2054	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	400	-14.92	0.57	12	0.23	-307.00	7966.00	5700	20240924	-19.65	2685	20231114	70.58	5700	-19.65	20240924	3025	51.40	20240116	11400	-59.82	20240924	4185	9.44	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
51	20241121	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-150	5	-3.26	85855805	18953	78.75	4600	4600	4450	5980	3220	4600	4529.93	1.57	0	2439	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	389	-14.50	0.56	12	0.22	-307.00	7966.00	5700	20240924	-21.93	2685	20231114	65.74	5700	-21.93	20240924	3025	47.11	20240116	11400	-60.96	20240924	4185	6.33	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
52	20241121	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-120	5	-2.61	69468720	15285	63.51	4600	4600	4470	5980	3220	4600	4544.89	1.57	0	2456	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	392	-14.59	0.56	12	0.17	-307.00	7966.00	5700	20240924	-21.40	2685	20231114	66.85	5700	-21.40	20240924	3025	48.10	20240116	11400	-60.70	20240924	4185	7.05	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
53	20241121	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-50	5	-1.09	51415270	11290	46.91	4600	4600	4520	5980	3220	4600	4554.05	1.57	0	1278	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	398	-14.82	0.57	12	0.13	-307.00	7966.00	5700	20240924	-20.18	2685	20231114	69.46	5700	-20.18	20240924	3025	50.41	20240116	11400	-60.09	20240924	4185	8.72	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
54	20241121	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-25	5	-0.54	45199330	9921	41.22	4600	4600	4520	5980	3220	4600	4555.92	1.57	0	1088	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	400	-14.90	0.57	12	0.11	-307.00	7966.00	5700	20240924	-19.74	2685	20231114	70.39	5700	-19.74	20240924	3025	51.24	20240116	11400	-59.87	20240924	4185	9.32	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
55	20241121	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-75	5	-1.63	37290485	8180	33.99	4600	4600	4520	5980	3220	4600	4558.74	1.57	0	10	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	396	-14.74	0.57	12	0.09	-307.00	7966.00	5700	20240924	-20.61	2685	20231114	68.53	5700	-20.61	20240924	3025	49.59	20240116	11400	-60.31	20240924	4185	8.12	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
56	20241121	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-30	5	-0.65	27860300	6100	25.35	4600	4600	4550	5980	3220	4600	4567.26	1.57	0	-999	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	400	-14.89	0.57	12	0.07	-307.00	7966.00	5700	20240924	-19.82	2685	20231114	70.20	5700	-19.82	20240924	3025	51.07	20240116	11400	-59.91	20240924	4185	9.20	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
57	20241121	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-10	5	-0.22	837035	182	0.76	4600	4600	4575	5980	3220	4600	4599.09	1.57	0	0	4726	4662	4601	4537	4476	4632	4507	56	1380	500	2850	5	1	8742657	401	-14.95	0.58	12	0.00	-307.00	7966.00	5700	20240924	-19.47	2685	20231114	70.95	5700	-19.47	20240924	3025	51.74	20240116	11400	-59.74	20240924	4185	9.68	20241115	4.19	N	088130	500	55 억		136930	N	N	0	N	00	N
58	20241120	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-55	5	-1.18	110285625	24066	65.39	4655	4665	4540	6050	3260	4655	4582.63	1.67	0	-8691	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	402	-14.98	0.58	12	0.28	-307.00	7966.00	5700	20240924	-19.30	2675	20231113	71.96	5700	-19.30	20240924	3025	52.07	20240116	11400	-59.65	20240924	4185	9.92	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
59	20241120	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-95	5	-2.04	103263720	22537	61.24	4655	4665	4540	6050	3260	4655	4581.96	1.67	0	-8013	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	399	-14.85	0.57	12	0.26	-307.00	7966.00	5700	20240924	-20.00	2675	20231113	70.47	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4185	8.96	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
60	20241120	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-95	5	-2.04	88327845	19270	52.36	4655	4665	4540	6050	3260	4655	4583.70	1.67	0	-6399	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	399	-14.85	0.57	12	0.22	-307.00	7966.00	5700	20240924	-20.00	2675	20231113	70.47	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4185	8.96	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
61	20241120	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-70	5	-1.50	83519140	18219	49.51	4655	4665	4540	6050	3260	4655	4584.18	1.67	0	-6422	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	401	-14.93	0.58	12	0.21	-307.00	7966.00	5700	20240924	-19.56	2675	20231113	71.40	5700	-19.56	20240924	3025	51.57	20240116	11400	-59.78	20240924	4185	9.56	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
62	20241120	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-5	5	-0.11	80165485	17488	47.52	4655	4665	4540	6050	3260	4655	4584.03	1.67	0	-6213	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	407	-15.15	0.58	12	0.20	-307.00	7966.00	5700	20240924	-18.42	2675	20231113	73.83	5700	-18.42	20240924	3025	53.72	20240116	11400	-59.21	20240924	4185	11.11	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
63	20241120	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-95	5	-2.04	44345100	9662	26.25	4655	4665	4560	6050	3260	4655	4589.64	1.67	0	-3693	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	399	-14.85	0.57	12	0.11	-307.00	7966.00	5700	20240924	-20.00	2675	20231113	70.47	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4185	8.96	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
64	20241120	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-75	5	-1.61	27438175	5963	16.20	4655	4665	4570	6050	3260	4655	4601.40	1.67	0	-860	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	400	-14.92	0.57	12	0.07	-307.00	7966.00	5700	20240924	-19.65	2675	20231113	71.21	5700	-19.65	20240924	3025	51.40	20240116	11400	-59.82	20240924	4185	9.44	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
65	20241120	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	0	3	0.00	3099725	666	1.81	4655	4665	4620	6050	3260	4655	4654.24	1.67	0	-311	4848	4751	4603	4506	4358	4677	4432	56	1395	500	2880	5	1	8742657	407	-15.16	0.58	12	0.01	-307.00	7966.00	5700	20240924	-18.33	2675	20231113	74.02	5700	-18.33	20240924	3025	53.88	20240116	11400	-59.17	20240924	4185	11.23	20241115	4.21	N	088130	500	55 억		145605	N	N	0	N	00	N
66	20241119	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	40	2	0.87	166984010	36785	91.97	4660	4700	4455	5990	3235	4615	4539.46	1.74	0	-5493	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	407	-15.16	0.58	12	0.42	-307.00	7966.00	5700	20240924	-18.33	2675	20231113	74.02	5700	-18.33	20240924	3025	53.88	20240116	11400	-59.17	20240924	4185	11.23	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
67	20241119	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	45	2	0.98	158849805	35035	87.60	4660	4700	4455	5990	3235	4615	4534.03	1.74	0	-4567	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	407	-15.18	0.58	12	0.40	-307.00	7966.00	5700	20240924	-18.25	2675	20231113	74.21	5700	-18.25	20240924	3025	54.05	20240116	11400	-59.12	20240924	4185	11.35	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
68	20241119	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-75	5	-1.63	111528170	24776	61.95	4660	4675	4455	5990	3235	4615	4501.46	1.74	0	-1447	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	397	-14.79	0.57	12	0.28	-307.00	7966.00	5700	20240924	-20.35	2675	20231113	69.72	5700	-20.35	20240924	3025	50.08	20240116	11400	-60.18	20240924	4185	8.48	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
69	20241119	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-105	5	-2.28	101031510	22452	56.14	4660	4675	4455	5990	3235	4615	4499.89	1.74	0	-124	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	394	-14.69	0.57	12	0.26	-307.00	7966.00	5700	20240924	-20.88	2675	20231113	68.60	5700	-20.88	20240924	3025	49.09	20240116	11400	-60.44	20240924	4185	7.77	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
70	20241119	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-105	5	-2.28	98697770	21934	54.84	4660	4675	4455	5990	3235	4615	4499.76	1.74	0	327	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	394	-14.69	0.57	12	0.25	-307.00	7966.00	5700	20240924	-20.88	2675	20231113	68.60	5700	-20.88	20240924	3025	49.09	20240116	11400	-60.44	20240924	4185	7.77	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
71	20241119	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-95	5	-2.06	90202810	20061	50.16	4660	4675	4455	5990	3235	4615	4496.43	1.74	0	1954	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	395	-14.72	0.57	12	0.23	-307.00	7966.00	5700	20240924	-20.70	2675	20231113	68.97	5700	-20.70	20240924	3025	49.42	20240116	11400	-60.35	20240924	4185	8.00	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
72	20241119	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-145	5	-3.14	78001810	17361	43.41	4660	4675	4455	5990	3235	4615	4492.93	1.74	0	3423	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	391	-14.56	0.56	12	0.20	-307.00	7966.00	5700	20240924	-21.58	2675	20231113	67.10	5700	-21.58	20240924	3025	47.77	20240116	11400	-60.79	20240924	4185	6.81	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
73	20241119	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-20	5	-0.43	4288075	928	2.32	4660	4675	4590	5990	3235	4615	4620.77	1.74	0	-614	4775	4695	4555	4475	4335	4735	4515	56	1375	500	2860	5	1	8742657	402	-14.97	0.58	12	0.01	-307.00	7966.00	5700	20240924	-19.39	2675	20231113	71.78	5700	-19.39	20240924	3025	51.90	20240116	11400	-59.69	20240924	4185	9.80	20241115	4.30	N	088130	500	55 억		152003	N	N	0	N	00	N
74	20241118	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	175	2	3.94	182928585	39993	94.68	4440	4635	4415	5770	3110	4440	4574.02	1.74	0	-521	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	403	-15.03	0.58	12	0.46	-307.00	7966.00	5700	20240924	-19.04	2675	20231113	72.52	5700	-19.04	20240924	3025	52.56	20240116	11400	-59.52	20240924	4185	10.27	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
75	20241118	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	180	2	4.05	155926825	34134	80.81	4440	4635	4415	5770	3110	4440	4568.08	1.74	0	305	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	404	-15.05	0.58	12	0.39	-307.00	7966.00	5700	20240924	-18.95	2675	20231113	72.71	5700	-18.95	20240924	3025	52.73	20240116	11400	-59.47	20240924	4185	10.39	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
76	20241118	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	145	2	3.27	127115990	27866	65.97	4440	4635	4415	5770	3110	4440	4561.69	1.74	0	1989	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	401	-14.93	0.58	12	0.32	-307.00	7966.00	5700	20240924	-19.56	2675	20231113	71.40	5700	-19.56	20240924	3025	51.57	20240116	11400	-59.78	20240924	4185	9.56	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
77	20241118	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	170	2	3.83	121673055	26676	63.15	4440	4635	4415	5770	3110	4440	4561.14	1.74	0	2344	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	403	-15.02	0.58	12	0.31	-307.00	7966.00	5700	20240924	-19.12	2675	20231113	72.34	5700	-19.12	20240924	3025	52.40	20240116	11400	-59.56	20240924	4185	10.16	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
78	20241118	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	180	2	4.05	109430935	23997	56.81	4440	4635	4415	5770	3110	4440	4560.19	1.74	0	3129	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	404	-15.05	0.58	12	0.27	-307.00	7966.00	5700	20240924	-18.95	2675	20231113	72.71	5700	-18.95	20240924	3025	52.73	20240116	11400	-59.47	20240924	4185	10.39	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
79	20241118	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	125	2	2.82	85458680	18805	44.52	4440	4635	4415	5770	3110	4440	4544.47	1.74	0	2659	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	399	-14.87	0.57	12	0.22	-307.00	7966.00	5700	20240924	-19.91	2675	20231113	70.65	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4185	9.08	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
80	20241118	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	150	2	3.38	64731405	14270	33.78	4440	4635	4415	5770	3110	4440	4536.19	1.74	0	1436	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	401	-14.95	0.58	12	0.16	-307.00	7966.00	5700	20240924	-19.47	2675	20231113	71.59	5700	-19.47	20240924	3025	51.74	20240116	11400	-59.74	20240924	4185	9.68	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
81	20241118	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	40	2	0.90	11455655	2581	6.11	4440	4505	4415	5770	3110	4440	4438.46	1.74	0	-512	4630	4535	4360	4265	4090	4582	4312	56	1330	500	2750	5	1	8742657	392	-14.59	0.56	12	0.03	-307.00	7966.00	5700	20240924	-21.40	2675	20231113	67.48	5700	-21.40	20240924	3025	48.10	20240116	11400	-60.70	20240924	4185	7.05	20241115	4.30	N	088130	500	55 억		152451	N	N	0	N	00	N
82	20241115	160700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4440	90	2	2.07	181283115	42215	152.05	4350	4455	4185	5650	3045	4350	4294.10	1.83	0	-8112	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	388	-14.46	0.56	12	0.48	-307.00	7966.00	5700	20240924	-22.11	2675	20231113	65.98	5700	-22.11	20240924	3025	46.78	20240116	11400	-61.05	20240924	4185	6.09	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
83	20241115	150719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4450	100	2	2.30	175022675	40805	146.97	4350	4455	4185	5650	3045	4350	4289.25	1.83	0	-7255	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	389	-14.50	0.56	12	0.47	-307.00	7966.00	5700	20240924	-21.93	2675	20231113	66.36	5700	-21.93	20240924	3025	47.11	20240116	11400	-60.96	20240924	4185	6.33	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
84	20241115	140711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	95	2	2.18	149758725	35106	126.44	4350	4445	4185	5650	3045	4350	4265.90	1.83	0	-4875	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	389	-14.48	0.56	12	0.40	-307.00	7966.00	5700	20240924	-22.02	2675	20231113	66.17	5700	-22.02	20240924	3025	46.94	20240116	11400	-61.01	20240924	4185	6.21	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
85	20241115	130711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4360	10	2	0.23	124581630	29336	105.66	4350	4380	4185	5650	3045	4350	4246.71	1.83	0	-3840	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	381	-14.20	0.55	12	0.34	-307.00	7966.00	5700	20240924	-23.51	2675	20231113	62.99	5700	-23.51	20240924	3025	44.13	20240116	11400	-61.75	20240924	4185	4.18	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
86	20241115	120716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4295	-55	5	-1.26	115648150	27271	98.22	4350	4350	4185	5650	3045	4350	4240.70	1.83	0	-3641	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	375	-13.99	0.54	12	0.31	-307.00	7966.00	5700	20240924	-24.65	2675	20231113	60.56	5700	-24.65	20240924	3025	41.98	20240116	11400	-62.32	20240924	4185	2.63	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
87	20241115	110658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-115	5	-2.64	93173435	21970	79.13	4350	4350	4185	5650	3045	4350	4240.94	1.83	0	-3924	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	370	-13.79	0.53	12	0.25	-307.00	7966.00	5700	20240924	-25.70	2675	20231113	58.32	5700	-25.70	20240924	3025	40.00	20240116	11400	-62.85	20240924	4185	1.19	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
88	20241115	100659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	-145	5	-3.33	70124100	16563	59.66	4350	4350	4185	5650	3045	4350	4233.78	1.83	0	-2799	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	368	-13.70	0.53	12	0.19	-307.00	7966.00	5700	20240924	-26.23	2675	20231113	57.20	5700	-26.23	20240924	3025	39.01	20240116	11400	-63.11	20240924	4185	0.48	20241115	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
89	20241115	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-50	5	-1.15	4447340	1028	3.70	4350	4350	4300	5650	3045	4350	4326.21	1.83	0	-238	4560	4455	4360	4255	4160	4507	4307	56	1300	500	2690	5	1	8742657	376	-14.01	0.54	12	0.01	-307.00	7966.00	5700	20240924	-24.56	2675	20231113	60.75	5700	-24.56	20240924	3025	42.15	20240116	11400	-62.28	20240924	4265	0.82	20241114	4.23	N	088130	500	55 억		160345	N	N	0	N	00	N
90	20241114	160653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4410	60	2	1.38	112767455	26185	46.58	4300	4465	4265	5650	3045	4350	4306.47	1.86	0	-2134	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	386	-14.36	0.55	12	0.30	-307.00	7966.00	5700	20240924	-22.63	2675	20231113	64.86	5700	-22.63	20240924	3025	45.79	20240116	11400	-61.32	20240924	4265	3.40	20241114	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
91	20241114	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4345	-5	5	-0.11	97340270	22605	40.21	4300	4465	4265	5650	3045	4350	4306.02	1.86	0	-1601	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	380	-14.15	0.55	12	0.26	-307.00	7966.00	5700	20240924	-23.77	2675	20231113	62.43	5700	-23.77	20240924	3025	43.64	20240116	11400	-61.89	20240924	4265	1.88	20241114	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
92	20241114	140652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4325	-25	5	-0.57	75700485	17554	31.22	4300	4465	4270	5650	3045	4350	4312.30	1.86	0	-1691	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	378	-14.09	0.54	12	0.20	-307.00	7966.00	5700	20240924	-24.12	2675	20231113	61.68	5700	-24.12	20240924	3025	42.98	20240116	11400	-62.06	20240924	4270	1.29	20241114	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
93	20241114	130653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4330	-20	5	-0.46	53333325	12374	22.01	4300	4465	4270	5650	3045	4350	4309.91	1.86	0	-1201	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	379	-14.10	0.54	12	0.14	-307.00	7966.00	5700	20240924	-24.04	2675	20231113	61.87	5700	-24.04	20240924	3025	43.14	20240116	11400	-62.02	20240924	4270	1.41	20241114	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
94	20241114	120652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4300	-50	5	-1.15	45176105	10484	18.65	4300	4465	4270	5650	3045	4350	4308.81	1.86	0	-1631	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	376	-14.01	0.54	12	0.12	-307.00	7966.00	5700	20240924	-24.56	2675	20231113	60.75	5700	-24.56	20240924	3025	42.15	20240116	11400	-62.28	20240924	4270	0.70	20241114	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
95	20241114	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-20	5	-0.46	25780860	5964	10.61	4300	4465	4280	5650	3045	4350	4322.46	1.86	0	218	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	379	-14.10	0.54	12	0.07	-307.00	7966.00	5700	20240924	-24.04	2675	20231113	61.87	5700	-24.04	20240924	3025	43.14	20240116	11400	-62.02	20240924	4270	1.41	20241113	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
96	20241114	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	70	2	1.61	2595415	598	1.06	4300	4465	4300	5650	3045	4350	4339.04	1.86	0	131	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	386	-14.40	0.55	12	0.01	-307.00	7966.00	5700	20240924	-22.46	2675	20231113	65.23	5700	-22.46	20240924	3025	46.12	20240116	11400	-61.23	20240924	4270	3.51	20241113	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
97	20241114	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	1.86	0	0	4603	4476	4373	4246	4143	4425	4195	56	1300	500	2690	5	1	8742657	380	-14.17	0.55	12	0.00	-307.00	7966.00	5700	20240924	-23.68	2675	20231113	62.62	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4270	1.87	20241113	4.23	N	088130	500	55 억		162749	N	N	0	N	00	N
98	20241113	160407	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	-115	5	-2.58	243401785	56215	109.22	4450	4500	4270	5800	3130	4465	4329.84	2.04	0	-15773	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	380	-14.17	0.55	12	0.64	-307.00	7966.00	5700	20240924	-23.68	2675	20231113	62.62	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4270	1.87	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
99	20241113	150431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4305	-160	5	-3.58	196336540	45370	88.15	4450	4500	4270	5800	3130	4465	4327.45	2.04	0	-9536	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	376	-14.02	0.54	12	0.52	-307.00	7966.00	5700	20240924	-24.47	2675	20231113	60.93	5700	-24.47	20240924	3025	42.31	20240116	11400	-62.24	20240924	4270	0.82	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
100	20241113	140427	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4295	-170	5	-3.81	175068535	40419	78.53	4450	4500	4280	5800	3130	4465	4331.34	2.04	0	-8964	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	375	-13.99	0.54	12	0.46	-307.00	7966.00	5700	20240924	-24.65	2675	20231113	60.56	5700	-24.65	20240924	3025	41.98	20240116	11400	-62.32	20240924	4280	0.35	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
101	20241113	130425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4315	-150	5	-3.36	153451480	35404	68.78	4450	4500	4290	5800	3130	4465	4334.30	2.04	0	-5105	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	377	-14.06	0.54	12	0.40	-307.00	7966.00	5700	20240924	-24.30	2675	20231113	61.31	5700	-24.30	20240924	3025	42.64	20240116	11400	-62.15	20240924	4290	0.58	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
102	20241113	120423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4305	-160	5	-3.58	152250925	35125	68.24	4450	4500	4290	5800	3130	4465	4334.55	2.04	0	-4941	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	376	-14.02	0.54	12	0.40	-307.00	7966.00	5700	20240924	-24.47	2675	20231113	60.93	5700	-24.47	20240924	3025	42.31	20240116	11400	-62.24	20240924	4290	0.35	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
103	20241113	110421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	-115	5	-2.58	116334810	26775	52.02	4450	4500	4310	5800	3130	4465	4344.90	2.04	0	-5886	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	380	-14.17	0.55	12	0.31	-307.00	7966.00	5700	20240924	-23.68	2675	20231113	62.62	5700	-23.68	20240924	3025	43.80	20240116	11400	-61.84	20240924	4310	0.93	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
104	20241113	100421	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4340	-125	5	-2.80	58184450	13337	25.91	4450	4500	4320	5800	3130	4465	4362.63	2.04	0	-4328	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	379	-14.14	0.54	12	0.15	-307.00	7966.00	5700	20240924	-23.86	2675	20231113	62.24	5700	-23.86	20240924	3025	43.47	20240116	11400	-61.93	20240924	4320	0.46	20241113	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
105	20241113	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	30	2	0.67	3736245	840	1.63	4450	4500	4440	5800	3130	4465	4447.91	2.04	0	-98	4608	4536	4493	4421	4378	4515	4400	56	1335	500	2760	5	1	8742657	393	-14.64	0.56	12	0.01	-307.00	7966.00	5700	20240924	-21.14	2675	20231113	68.04	5700	-21.14	20240924	3025	48.60	20240116	11400	-60.57	20240924	4365	2.98	20241107	4.12	N	088130	500	55 억		178372	N	N	0	N	00	N
106	20241112	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-50	5	-1.11	231597865	51471	77.05	4515	4565	4450	5860	3165	4515	4499.60	2.22	0	-15783	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	390	-14.54	0.56	12	0.59	-307.00	7966.00	5700	20240924	-21.67	2645	20231103	68.81	5700	-21.67	20240924	3025	47.60	20240116	11400	-60.83	20240924	4365	2.29	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
107	20241112	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-50	5	-1.11	223336175	49620	74.28	4515	4565	4450	5860	3165	4515	4500.89	2.22	0	-15234	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	390	-14.54	0.56	12	0.57	-307.00	7966.00	5700	20240924	-21.67	2645	20231103	68.81	5700	-21.67	20240924	3025	47.60	20240116	11400	-60.83	20240924	4365	2.29	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
108	20241112	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-25	5	-0.55	187076745	41503	62.13	4515	4565	4455	5860	3165	4515	4507.52	2.22	0	-9074	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	393	-14.63	0.56	12	0.47	-307.00	7966.00	5700	20240924	-21.23	2645	20231103	69.75	5700	-21.23	20240924	3025	48.43	20240116	11400	-60.61	20240924	4365	2.86	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
109	20241112	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-5	5	-0.11	182307010	40445	60.55	4515	4565	4455	5860	3165	4515	4507.50	2.22	0	-9233	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	394	-14.69	0.57	12	0.46	-307.00	7966.00	5700	20240924	-20.88	2645	20231103	70.51	5700	-20.88	20240924	3025	49.09	20240116	11400	-60.44	20240924	4365	3.32	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
110	20241112	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	45	2	1.00	114292985	25409	38.04	4515	4560	4455	5860	3165	4515	4498.03	2.22	0	-10138	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	399	-14.85	0.57	12	0.29	-307.00	7966.00	5700	20240924	-20.00	2645	20231103	72.40	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4365	4.47	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
111	20241112	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-25	5	-0.55	66095210	14747	22.08	4515	4525	4455	5860	3165	4515	4481.59	2.22	0	-6675	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	393	-14.63	0.56	12	0.17	-307.00	7966.00	5700	20240924	-21.23	2645	20231103	69.75	5700	-21.23	20240924	3025	48.43	20240116	11400	-60.61	20240924	4365	2.86	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
112	20241112	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-45	5	-1.00	41090315	9151	13.70	4515	4525	4455	5860	3165	4515	4489.82	2.22	0	-4678	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	391	-14.56	0.56	12	0.10	-307.00	7966.00	5700	20240924	-21.58	2645	20231103	69.00	5700	-21.58	20240924	3025	47.77	20240116	11400	-60.79	20240924	4365	2.41	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
113	20241112	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	5	2	0.11	11010670	2449	3.67	4515	4520	4460	5860	3165	4515	4494.69	2.22	0	-1122	4808	4661	4543	4396	4278	4602	4337	56	1345	500	2790	5	1	8742657	395	-14.72	0.57	12	0.03	-307.00	7966.00	5700	20240924	-20.70	2645	20231103	70.89	5700	-20.70	20240924	3025	49.42	20240116	11400	-60.35	20240924	4365	3.55	20241107	4.27	N	088130	500	55 억		194158	N	N	0	N	00	N
114	20241111	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-50	5	-1.10	301537750	66795	107.49	4660	4690	4425	5930	3200	4565	4514.18	2.54	0	-28360	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	395	-7.37	0.28	12	0.76	-613.00	15931.00	5700	20240924	-20.79	2595	20231102	73.99	5700	-20.79	20240924	3025	49.26	20240116	11400	-60.39	20240924	4365	3.44	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
115	20241111	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-10	5	-0.22	293886855	65104	104.77	4660	4690	4425	5930	3200	4565	4513.91	2.54	0	-27457	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	398	-7.43	0.29	12	0.74	-613.00	15931.00	5700	20240924	-20.09	2595	20231102	75.53	5700	-20.09	20240924	3025	50.58	20240116	11400	-60.04	20240924	4365	4.35	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
116	20241111	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	0	3	0.00	271568055	60156	96.81	4660	4690	4425	5930	3200	4565	4514.18	2.54	0	-26399	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	399	-7.45	0.29	12	0.69	-613.00	15931.00	5700	20240924	-19.91	2595	20231102	75.92	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4365	4.58	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
117	20241111	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-70	5	-1.53	225988255	50218	80.82	4660	4660	4425	5930	3200	4565	4499.81	2.54	0	-21173	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	393	-7.33	0.28	12	0.57	-613.00	15931.00	5700	20240924	-21.14	2595	20231102	73.22	5700	-21.14	20240924	3025	48.60	20240116	11400	-60.57	20240924	4365	2.98	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
118	20241111	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-115	5	-2.52	204543020	45444	73.13	4660	4660	4425	5930	3200	4565	4500.63	2.54	0	-17685	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	389	-7.26	0.28	12	0.52	-613.00	15931.00	5700	20240924	-21.93	2595	20231102	71.48	5700	-21.93	20240924	3025	47.11	20240116	11400	-60.96	20240924	4365	1.95	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
119	20241111	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-125	5	-2.74	171833850	38079	61.28	4660	4660	4435	5930	3200	4565	4512.21	2.54	0	-15768	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	388	-7.24	0.28	12	0.44	-613.00	15931.00	5700	20240924	-22.11	2595	20231102	71.10	5700	-22.11	20240924	3025	46.78	20240116	11400	-61.05	20240924	4365	1.72	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
120	20241111	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-105	5	-2.30	138690440	30626	49.29	4660	4660	4450	5930	3200	4565	4528.21	2.54	0	-11672	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	390	-7.28	0.28	12	0.35	-613.00	15931.00	5700	20240924	-21.75	2595	20231102	71.87	5700	-21.75	20240924	3025	47.44	20240116	11400	-60.88	20240924	4365	2.18	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
121	20241111	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	5	2	0.11	36933275	7996	12.87	4660	4660	4565	5930	3200	4565	4620.75	2.54	0	-1166	4678	4621	4523	4466	4368	4650	4495	56	1365	500	2830	5	1	8742657	400	-7.46	0.29	12	0.09	-613.00	15931.00	5700	20240924	-19.82	2595	20231102	76.11	5700	-19.82	20240924	3025	51.07	20240116	11400	-59.91	20240924	4365	4.70	20241107	4.33	N	088130	500	55 억		222372	N	N	0	N	00	N
122	20241108	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	140	2	3.16	281615665	62077	56.38	4425	4580	4425	5750	3100	4425	4536.59	2.34	0	17868	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	399	-7.45	0.29	12	0.71	-613.00	15931.00	5700	20240924	-19.91	2565	20231101	77.97	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4365	4.58	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
123	20241108	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	140	2	3.16	266400130	58740	53.35	4425	4580	4425	5750	3100	4425	4535.28	2.34	0	16230	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	399	-7.45	0.29	12	0.67	-613.00	15931.00	5700	20240924	-19.91	2565	20231101	77.97	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4365	4.58	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
124	20241108	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	135	2	3.05	221587390	48920	44.43	4425	4580	4425	5750	3100	4425	4529.63	2.34	0	11554	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	399	-7.44	0.29	12	0.56	-613.00	15931.00	5700	20240924	-20.00	2565	20231101	77.78	5700	-20.00	20240924	3025	50.74	20240116	11400	-60.00	20240924	4365	4.47	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
125	20241108	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	140	2	3.16	193833460	42822	38.89	4425	4580	4425	5750	3100	4425	4526.54	2.34	0	11212	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	399	-7.45	0.29	12	0.49	-613.00	15931.00	5700	20240924	-19.91	2565	20231101	77.97	5700	-19.91	20240924	3025	50.91	20240116	11400	-59.96	20240924	4365	4.58	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
126	20241108	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	130	2	2.94	161611500	35756	32.47	4425	4580	4425	5750	3100	4425	4519.89	2.34	0	11418	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	398	-7.43	0.29	12	0.41	-613.00	15931.00	5700	20240924	-20.09	2565	20231101	77.58	5700	-20.09	20240924	3025	50.58	20240116	11400	-60.04	20240924	4365	4.35	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
127	20241108	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	105	2	2.37	142236820	31492	28.60	4425	4580	4425	5750	3100	4425	4516.66	2.34	0	9105	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	396	-7.39	0.28	12	0.36	-613.00	15931.00	5700	20240924	-20.53	2565	20231101	76.61	5700	-20.53	20240924	3025	49.75	20240116	11400	-60.26	20240924	4365	3.78	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
128	20241108	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	130	2	2.94	111126100	24624	22.36	4425	4580	4425	5750	3100	4425	4512.99	2.34	0	9072	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	398	-7.43	0.29	12	0.28	-613.00	15931.00	5700	20240924	-20.09	2565	20231101	77.58	5700	-20.09	20240924	3025	50.58	20240116	11400	-60.04	20240924	4365	4.35	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
129	20241108	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	85	2	1.92	10968730	2466	2.24	4425	4510	4425	5750	3100	4425	4448.16	2.34	0	528	4631	4527	4446	4342	4261	4487	4302	56	1325	500	2740	5	1	8742657	394	-7.36	0.28	12	0.03	-613.00	15931.00	5700	20240924	-20.88	2565	20231101	75.83	5700	-20.88	20240924	3025	49.09	20240116	11400	-60.44	20240924	4365	3.32	20241107	3.87	N	088130	500	55 억		204603	N	N	0	N	00	N
130	20241107	160625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4425	-35	5	-0.78	486701280	108922	32.45	4475	4550	4365	5790	3125	4460	4468.41	2.27	0	6444	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	387	-7.22	0.28	12	1.25	-613.00	15931.00	5700	20240924	-22.37	2565	20231101	72.51	5700	-22.37	20240924	3025	46.28	20240116	11400	-61.18	20240924	4365	1.37	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
131	20241107	150626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	25	2	0.56	424394985	94926	28.28	4475	4550	4365	5790	3125	4460	4470.80	2.27	0	4783	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	392	-7.32	0.28	12	1.09	-613.00	15931.00	5700	20240924	-21.32	2565	20231101	74.85	5700	-21.32	20240924	3025	48.26	20240116	11400	-60.66	20240924	4365	2.75	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
132	20241107	140629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4500	40	2	0.90	409166390	91524	27.27	4475	4550	4365	5790	3125	4460	4470.59	2.27	0	5088	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	393	-7.34	0.28	12	1.05	-613.00	15931.00	5700	20240924	-21.05	2565	20231101	75.44	5700	-21.05	20240924	3025	48.76	20240116	11400	-60.53	20240924	4365	3.09	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
133	20241107	130629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4505	45	2	1.01	335469430	75098	22.38	4475	4550	4365	5790	3125	4460	4467.09	2.27	0	9177	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	394	-7.35	0.28	12	0.86	-613.00	15931.00	5700	20240924	-20.96	2565	20231101	75.63	5700	-20.96	20240924	3025	48.93	20240116	11400	-60.48	20240924	4365	3.21	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
134	20241107	120627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4475	15	2	0.34	251410540	56464	16.82	4475	4510	4365	5790	3125	4460	4452.58	2.27	0	-189	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	391	-7.30	0.28	12	0.65	-613.00	15931.00	5700	20240924	-21.49	2565	20231101	74.46	5700	-21.49	20240924	3025	47.93	20240116	11400	-60.75	20240924	4365	2.52	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
135	20241107	110626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	10	2	0.22	240113035	53934	16.07	4475	4510	4365	5790	3125	4460	4451.98	2.27	0	784	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	391	-7.29	0.28	12	0.62	-613.00	15931.00	5700	20240924	-21.58	2565	20231101	74.27	5700	-21.58	20240924	3025	47.77	20240116	11400	-60.79	20240924	4365	2.41	20241107	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
136	20241107	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-45	5	-1.01	160563985	35882	10.69	4475	4510	4380	5790	3125	4460	4474.78	2.27	0	2972	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	386	-7.20	0.28	12	0.41	-613.00	15931.00	5700	20240924	-22.54	2565	20231101	72.12	5700	-22.54	20240924	3025	45.95	20240116	11400	-61.27	20240924	4370	1.03	20241106	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
137	20241107	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	35	2	0.78	25386845	5656	1.69	4475	4505	4470	5790	3125	4460	4488.48	2.27	0	2724	4993	4726	4548	4281	4103	4637	4192	56	1330	500	2760	5	1	8742657	393	-7.33	0.28	12	0.06	-613.00	15931.00	5700	20240924	-21.14	2565	20231101	75.24	5700	-21.14	20240924	3025	48.60	20240116	11400	-60.57	20240924	4370	2.86	20241106	3.93	N	088130	500	55 억		198158	N	N	0	N	00	N
138	20241106	160630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4460	-190	5	-4.09	1508735360	334967	388.88	4655	4815	4370	6040	3255	4650	4504.13	4.22	0	-171172	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	390	-7.28	0.28	12	3.83	-613.00	15931.00	5700	20240924	-21.75	2565	20231101	73.88	5700	-21.75	20240924	3025	47.44	20240116	11400	-60.88	20240924	4370	2.06	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
139	20241106	150648	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4480	-170	5	-3.66	1492022960	331220	384.53	4655	4815	4370	6040	3255	4650	4504.63	4.22	0	-171087	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	392	-7.31	0.28	12	3.79	-613.00	15931.00	5700	20240924	-21.40	2565	20231101	74.66	5700	-21.40	20240924	3025	48.10	20240116	11400	-60.70	20240924	4370	2.52	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
140	20241106	140643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4450	-200	5	-4.30	1406497015	312216	362.47	4655	4815	4370	6040	3255	4650	4504.88	4.22	0	-168248	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	389	-7.26	0.28	12	3.57	-613.00	15931.00	5700	20240924	-21.93	2565	20231101	73.49	5700	-21.93	20240924	3025	47.11	20240116	11400	-60.96	20240924	4370	1.83	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
141	20241106	130650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4420	-230	5	-4.95	1177782460	260468	302.39	4655	4815	4405	6040	3255	4650	4521.79	4.22	0	-141041	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	386	-7.21	0.28	12	2.98	-613.00	15931.00	5700	20240924	-22.46	2565	20231101	72.32	5700	-22.46	20240924	3025	46.12	20240116	11400	-61.23	20240924	4405	0.34	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
142	20241106	120629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-195	5	-4.19	997672670	219907	255.30	4655	4815	4405	6040	3255	4650	4536.79	4.22	0	-123618	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	389	-7.27	0.28	12	2.52	-613.00	15931.00	5700	20240924	-21.84	2565	20231101	73.68	5700	-21.84	20240924	3025	47.27	20240116	11400	-60.92	20240924	4405	1.14	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
143	20241106	110633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	-160	5	-3.44	928364895	204421	237.32	4655	4815	4405	6040	3255	4650	4541.44	4.22	0	-111027	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	393	-7.32	0.28	12	2.34	-613.00	15931.00	5700	20240924	-21.23	2565	20231101	75.05	5700	-21.23	20240924	3025	48.43	20240116	11400	-60.61	20240924	4405	1.93	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
144	20241106	100637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4480	-170	5	-3.66	816853190	179415	208.29	4655	4815	4405	6040	3255	4650	4552.87	4.22	0	-95396	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	392	-7.31	0.28	12	2.05	-613.00	15931.00	5700	20240924	-21.40	2565	20231101	74.66	5700	-21.40	20240924	3025	48.10	20240116	11400	-60.70	20240924	4405	1.70	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
145	20241106	090632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4550	-100	5	-2.15	364602910	78435	91.06	4655	4815	4510	6040	3255	4650	4648.47	4.22	0	-28150	4813	4731	4668	4586	4523	4772	4627	56	1390	500	2880	5	1	8742657	398	-7.42	0.29	12	0.90	-613.00	15931.00	5700	20240924	-20.18	2565	20231101	77.39	5700	-20.18	20240924	3025	50.41	20240116	11400	-60.09	20240924	4510	0.89	20241106	3.93	N	088130	500	55 억		369373	N	N	0	N	00	N
146	20241105	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	90	2	0.98	1574504200	168047	134.65	9210	9500	9210	11970	6450	9210	9369.43	3.74	0	42332	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	813	-15.17	0.58	12	1.92	-613.00	15931.00	11400	20240924	-18.42	5130	20231101	81.29	11400	-18.42	20240924	6050	53.72	20240116	11400	-18.42	20240924	5350	73.83	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
147	20241105	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	90	2	0.98	1362812900	145287	116.41	9210	9500	9210	11970	6450	9210	9380.14	3.74	0	40486	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	813	-15.17	0.58	12	1.66	-613.00	15931.00	11400	20240924	-18.42	5130	20231101	81.29	11400	-18.42	20240924	6050	53.72	20240116	11400	-18.42	20240924	5350	73.83	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
148	20241105	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	230	2	2.50	1114026330	118717	95.12	9210	9500	9210	11970	6450	9210	9383.88	3.74	0	38309	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	825	-15.40	0.59	12	1.36	-613.00	15931.00	11400	20240924	-17.19	5130	20231101	84.02	11400	-17.19	20240924	6050	56.03	20240116	11400	-17.19	20240924	5350	76.45	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
149	20241105	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	190	2	2.06	819461090	87484	70.10	9210	9450	9210	11970	6450	9210	9366.98	3.74	0	30101	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	822	-15.33	0.59	12	1.00	-613.00	15931.00	11400	20240924	-17.54	5130	20231101	83.24	11400	-17.54	20240924	6050	55.37	20240116	11400	-17.54	20240924	5350	75.70	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
150	20241105	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	190	2	2.06	680101660	72645	58.21	9210	9450	9210	11970	6450	9210	9361.99	3.74	0	27349	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	822	-15.33	0.59	12	0.83	-613.00	15931.00	11400	20240924	-17.54	5130	20231101	83.24	11400	-17.54	20240924	6050	55.37	20240116	11400	-17.54	20240924	5350	75.70	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
151	20241105	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	220	2	2.39	595013390	63592	50.95	9210	9450	9210	11970	6450	9210	9356.73	3.74	0	27194	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	824	-15.38	0.59	12	0.73	-613.00	15931.00	11400	20240924	-17.28	5130	20231101	83.82	11400	-17.28	20240924	6050	55.87	20240116	11400	-17.28	20240924	5350	76.26	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
152	20241105	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	110	2	1.19	275027890	29522	23.66	9210	9410	9210	11970	6450	9210	9316.03	3.74	0	13789	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	815	-15.20	0.59	12	0.34	-613.00	15931.00	11400	20240924	-18.25	5130	20231101	81.68	11400	-18.25	20240924	6050	54.05	20240116	11400	-18.25	20240924	5350	74.21	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
153	20241105	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	140	2	1.52	71327420	7666	6.14	9210	9410	9210	11970	6450	9210	9304.39	3.74	0	4044	9490	9350	9160	9020	8830	9420	9090	56	2760	500	5710	10	1	8742657	817	-15.25	0.59	12	0.09	-613.00	15931.00	11400	20240924	-17.98	5130	20231101	82.26	11400	-17.98	20240924	6050	54.55	20240116	11400	-17.98	20240924	5350	74.77	20231113	4.15	N	088130	500	55 억		326952	N	N	0	N	00	N
154	20241104	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	250	2	2.79	1103698410	120055	109.69	8970	9300	8970	11640	6280	8960	9193.44	3.22	0	45641	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	805	-15.02	0.58	12	1.37	-613.00	15931.00	11400	20240924	-19.21	5130	20231101	79.53	11400	-19.21	20240924	6050	52.23	20240116	11400	-19.21	20240924	5350	72.15	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
155	20241104	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	260	2	2.90	1042117620	113371	103.58	8970	9300	8970	11640	6280	8960	9192.32	3.22	0	44887	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	806	-15.04	0.58	12	1.30	-613.00	15931.00	11400	20240924	-19.12	5130	20231101	79.73	11400	-19.12	20240924	6050	52.40	20240116	11400	-19.12	20240924	5350	72.34	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
156	20241104	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	240	2	2.68	880850810	95860	87.58	8970	9300	8970	11640	6280	8960	9189.18	3.22	0	36436	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	804	-15.01	0.58	12	1.10	-613.00	15931.00	11400	20240924	-19.30	5130	20231101	79.34	11400	-19.30	20240924	6050	52.07	20240116	11400	-19.30	20240924	5350	71.96	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
157	20241104	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	230	2	2.57	827188360	90026	82.25	8970	9300	8970	11640	6280	8960	9188.60	3.22	0	35535	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	803	-14.99	0.58	12	1.03	-613.00	15931.00	11400	20240924	-19.39	5130	20231101	79.14	11400	-19.39	20240924	6050	51.90	20240116	11400	-19.39	20240924	5350	71.78	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
158	20241104	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	260	2	2.90	742443150	80789	73.81	8970	9300	8970	11640	6280	8960	9190.21	3.22	0	33450	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	806	-15.04	0.58	12	0.92	-613.00	15931.00	11400	20240924	-19.12	5130	20231101	79.73	11400	-19.12	20240924	6050	52.40	20240116	11400	-19.12	20240924	5350	72.34	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
159	20241104	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	300	2	3.35	633703880	68977	63.02	8970	9300	8970	11640	6280	8960	9187.53	3.22	0	32151	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	810	-15.11	0.58	12	0.79	-613.00	15931.00	11400	20240924	-18.77	5130	20231101	80.51	11400	-18.77	20240924	6050	53.06	20240116	11400	-18.77	20240924	5350	73.08	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
160	20241104	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	240	2	2.68	400060870	43754	39.98	8970	9200	8970	11640	6280	8960	9143.86	3.22	0	15600	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	804	-15.01	0.58	12	0.50	-613.00	15931.00	11400	20240924	-19.30	5130	20231101	79.34	11400	-19.30	20240924	6050	52.07	20240116	11400	-19.30	20240924	5350	71.96	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
161	20241104	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	130	2	1.45	18574090	2058	1.88	8970	9100	8970	11640	6280	8960	9028.86	3.22	0	960	9413	9186	9073	8846	8733	9130	8790	56	2680	500	5550	10	1	8742657	795	-14.83	0.57	12	0.02	-613.00	15931.00	11400	20240924	-20.26	5130	20231101	77.19	11400	-20.26	20240924	6050	50.25	20240116	11400	-20.26	20240924	5350	69.91	20231113	4.19	N	088130	500	55 억		281270	N	N	0	N	00	N
162	20241101	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-420	5	-4.48	993943540	109301	171.52	9300	9300	8960	12190	6570	9380	9093.90	2.94	0	23210	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	783	-14.62	0.56	12	1.25	-613.00	15931.00	11400	20240924	-21.40	5130	20231101	74.66	11400	-21.40	20240924	6050	48.10	20240116	11400	-21.40	20240924	5130	74.66	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
163	20241101	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-320	5	-3.41	757334760	83022	130.28	9300	9300	9040	12190	6570	9380	9122.10	2.94	0	18590	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	792	-14.78	0.57	12	0.95	-613.00	15931.00	11400	20240924	-20.53	5130	20231101	76.61	11400	-20.53	20240924	6050	49.75	20240116	11400	-20.53	20240924	5130	76.61	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
164	20241101	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-270	5	-2.88	663601020	72717	114.11	9300	9300	9040	12190	6570	9380	9125.80	2.94	0	18094	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	796	-14.86	0.57	12	0.83	-613.00	15931.00	11400	20240924	-20.09	5130	20231101	77.58	11400	-20.09	20240924	6050	50.58	20240116	11400	-20.09	20240924	5130	77.58	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
165	20241101	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-190	5	-2.03	582218860	63758	100.05	9300	9300	9060	12190	6570	9380	9131.70	2.94	0	15907	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	803	-14.99	0.58	12	0.73	-613.00	15931.00	11400	20240924	-19.39	5130	20231101	79.14	11400	-19.39	20240924	6050	51.90	20240116	11400	-19.39	20240924	5130	79.14	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
166	20241101	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-210	5	-2.24	560064020	61337	96.25	9300	9300	9060	12190	6570	9380	9130.93	2.94	0	15656	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	802	-14.96	0.58	12	0.70	-613.00	15931.00	11400	20240924	-19.56	5130	20231101	78.75	11400	-19.56	20240924	6050	51.57	20240116	11400	-19.56	20240924	5130	78.75	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
167	20241101	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-250	5	-2.67	285378330	31203	48.96	9300	9300	9060	12190	6570	9380	9145.86	2.94	0	-8370	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	798	-14.89	0.57	12	0.36	-613.00	15931.00	11400	20240924	-19.91	5130	20231101	77.97	11400	-19.91	20240924	6050	50.91	20240116	11400	-19.91	20240924	5130	77.97	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
168	20241101	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-270	5	-2.88	259642780	28383	44.54	9300	9300	9060	12190	6570	9380	9147.83	2.94	0	-9252	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	796	-14.86	0.57	12	0.32	-613.00	15931.00	11400	20240924	-20.09	5130	20231101	77.58	11400	-20.09	20240924	6050	50.58	20240116	11400	-20.09	20240924	5130	77.58	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N
169	20241101	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-180	5	-1.92	43087510	4671	7.33	9300	9300	9180	12190	6570	9380	9224.47	2.94	0	-1164	9613	9496	9353	9236	9093	9555	9295	56	2810	500	5810	10	1	8742657	804	-15.01	0.58	12	0.05	-613.00	15931.00	11400	20240924	-19.30	5130	20231101	79.34	11400	-19.30	20240924	6050	52.07	20240116	11400	-19.30	20240924	5130	79.34	20231101	4.20	N	088130	500	55 억		257351	N	N	0	N	00	N