KissMeData/171090/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	160950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44350	-1850	5	-4.00	1306991200	29272	90.36	46050	46300	43800	60000	32350	46200	44650.60	2.29	0	-8277	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4211	-44.93	5.48	12	0.31	-987.00	8089.00	75500	20240613	-41.26	22650	20240207	95.81	75500	-41.26	20240613	22650	95.81	20240207	75500	-41.26	20240613	22650	95.81	20240207	1.71	N	171090	500	47 억		217386	N	N	10	N	00	N
3	20241129	151008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44050	-2150	5	-4.65	1231424050	27563	85.09	46050	46300	43800	60000	32350	46200	44676.71	2.29	0	-7663	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4182	-44.63	5.45	12	0.29	-987.00	8089.00	75500	20240613	-41.66	22650	20240207	94.48	75500	-41.66	20240613	22650	94.48	20240207	75500	-41.66	20240613	22650	94.48	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
4	20241129	141011	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44600	-1600	5	-3.46	822747750	18306	56.51	46050	46300	44300	60000	32350	46200	44944.16	2.29	0	-2587	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4235	-45.19	5.51	12	0.19	-987.00	8089.00	75500	20240613	-40.93	22650	20240207	96.91	75500	-40.93	20240613	22650	96.91	20240207	75500	-40.93	20240613	22650	96.91	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
5	20241129	131006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44800	-1400	5	-3.03	717354000	15947	49.23	46050	46300	44300	60000	32350	46200	44983.63	2.29	0	-2376	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4253	-45.39	5.54	12	0.17	-987.00	8089.00	75500	20240613	-40.66	22650	20240207	97.79	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	22650	97.79	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
6	20241129	121008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45000	-1200	5	-2.60	618320050	13735	42.40	46050	46300	44300	60000	32350	46200	45017.84	2.29	0	-1758	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4272	-45.59	5.56	12	0.14	-987.00	8089.00	75500	20240613	-40.40	22650	20240207	98.68	75500	-40.40	20240613	22650	98.68	20240207	75500	-40.40	20240613	22650	98.68	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
7	20241129	111010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44750	-1450	5	-3.14	528898200	11732	36.22	46050	46300	44300	60000	32350	46200	45081.67	2.29	0	-1115	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4249	-45.34	5.53	12	0.12	-987.00	8089.00	75500	20240613	-40.73	22650	20240207	97.57	75500	-40.73	20240613	22650	97.57	20240207	75500	-40.73	20240613	22650	97.57	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
8	20241129	101004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45000	-1200	5	-2.60	268290950	5899	18.21	46050	46300	45000	60000	32350	46200	45480.75	2.29	0	-1341	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4272	-45.59	5.56	12	0.06	-987.00	8089.00	75500	20240613	-40.40	22650	20240207	98.68	75500	-40.40	20240613	22650	98.68	20240207	75500	-40.40	20240613	22650	98.68	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
9	20241129	091007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46200	0	3	0.00	54284250	1183	3.65	46050	46300	45600	60000	32350	46200	45886.94	2.29	0	101	48133	47166	46233	45266	44333	47650	45750	47	13800	500	32340	50	1	9494405	4386	-46.81	5.71	12	0.01	-987.00	8089.00	75500	20240613	-38.81	22650	20240207	103.97	75500	-38.81	20240613	22650	103.97	20240207	75500	-38.81	20240613	22650	103.97	20240207	1.71	N	171090	500	47 억		217386	N	N	5	N	00	N
10	20241128	160954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46200	650	2	1.43	1500486550	32324	69.20	45300	47200	45300	59200	31900	45550	46420.55	2.17	0	10079	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4386	-46.81	5.71	12	0.34	-987.00	8089.00	75500	20240613	-38.81	22650	20240207	103.97	75500	-38.81	20240613	22650	103.97	20240207	75500	-38.81	20240613	22650	103.97	20240207	1.73	N	171090	500	47 억		206246	N	N	5	N	00	N
11	20241128	151013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46300	750	2	1.65	1417909500	30540	65.38	45300	47200	45300	59200	31900	45550	46427.95	2.17	0	10379	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4396	-46.91	5.72	12	0.32	-987.00	8089.00	75500	20240613	-38.68	22650	20240207	104.42	75500	-38.68	20240613	22650	104.42	20240207	75500	-38.68	20240613	22650	104.42	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
12	20241128	141009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46550	1000	2	2.20	1308079550	28168	60.30	45300	47200	45300	59200	31900	45550	46438.50	2.17	0	10477	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4420	-47.16	5.75	12	0.30	-987.00	8089.00	75500	20240613	-38.34	22650	20240207	105.52	75500	-38.34	20240613	22650	105.52	20240207	75500	-38.34	20240613	22650	105.52	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
13	20241128	131007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47000	1450	2	3.18	1157271800	24936	53.38	45300	47200	45300	59200	31900	45550	46409.68	2.17	0	11219	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4462	-47.62	5.81	12	0.26	-987.00	8089.00	75500	20240613	-37.75	22650	20240207	107.51	75500	-37.75	20240613	22650	107.51	20240207	75500	-37.75	20240613	22650	107.51	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
14	20241128	121012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46300	750	2	1.65	737571400	15976	34.20	45300	46800	45300	59200	31900	45550	46167.46	2.17	0	4424	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4396	-46.91	5.72	12	0.17	-987.00	8089.00	75500	20240613	-38.68	22650	20240207	104.42	75500	-38.68	20240613	22650	104.42	20240207	75500	-38.68	20240613	22650	104.42	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
15	20241128	111014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46450	900	2	1.98	677084500	14672	31.41	45300	46800	45300	59200	31900	45550	46148.07	2.17	0	4146	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4410	-47.06	5.74	12	0.15	-987.00	8089.00	75500	20240613	-38.48	22650	20240207	105.08	75500	-38.48	20240613	22650	105.08	20240207	75500	-38.48	20240613	22650	105.08	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
16	20241128	101010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46300	750	2	1.65	320443550	7000	14.99	45300	46400	45300	59200	31900	45550	45777.65	2.17	0	2493	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4396	-46.91	5.72	12	0.07	-987.00	8089.00	75500	20240613	-38.68	22650	20240207	104.42	75500	-38.68	20240613	22650	104.42	20240207	75500	-38.68	20240613	22650	104.42	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
17	20241128	091006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45550	0	3	0.00	74637050	1643	3.52	45300	45600	45300	59200	31900	45550	45427.30	2.17	0	1020	48183	46866	46083	44766	43983	46475	44375	47	13650	500	31880	50	1	9494405	4325	-46.15	5.63	12	0.02	-987.00	8089.00	75500	20240613	-39.67	22650	20240207	101.10	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	22650	101.10	20240207	1.73	N	171090	500	47 억		206246	N	N	170	N	00	N
18	20241127	160944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45550	-1250	5	-2.67	2137490900	46445	179.30	46600	47400	45300	60800	32800	46800	46025.55	2.17	0	4463	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4325	-46.15	5.63	12	0.49	-987.00	8089.00	75500	20240613	-39.67	22650	20240207	101.10	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	22650	101.10	20240207	1.73	N	171090	500	47 억		205747	N	N	170	N	00	N
19	20241127	151003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45750	-1050	5	-2.24	2034089100	44179	170.56	46600	47400	45300	60800	32800	46800	46041.99	2.17	0	4502	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4344	-46.35	5.66	12	0.47	-987.00	8089.00	75500	20240613	-39.40	22650	20240207	101.99	75500	-39.40	20240613	22650	101.99	20240207	75500	-39.40	20240613	22650	101.99	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
20	20241127	140959	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46150	-650	5	-1.39	1761821700	38242	147.64	46600	47400	45300	60800	32800	46800	46070.33	2.17	0	6117	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4382	-46.76	5.71	12	0.40	-987.00	8089.00	75500	20240613	-38.87	22650	20240207	103.75	75500	-38.87	20240613	22650	103.75	20240207	75500	-38.87	20240613	22650	103.75	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
21	20241127	130955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46550	-250	5	-0.53	1649206450	35812	138.25	46600	47400	45300	60800	32800	46800	46051.78	2.17	0	5545	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4420	-47.16	5.75	12	0.38	-987.00	8089.00	75500	20240613	-38.34	22650	20240207	105.52	75500	-38.34	20240613	22650	105.52	20240207	75500	-38.34	20240613	22650	105.52	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
22	20241127	121005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46200	-600	5	-1.28	1382251350	29999	115.81	46600	47400	45300	60800	32800	46800	46076.58	2.17	0	2064	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4386	-46.81	5.71	12	0.32	-987.00	8089.00	75500	20240613	-38.81	22650	20240207	103.97	75500	-38.81	20240613	22650	103.97	20240207	75500	-38.81	20240613	22650	103.97	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
23	20241127	111001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45850	-950	5	-2.03	1100111300	23838	92.03	46600	47400	45300	60800	32800	46800	46149.48	2.17	0	-1177	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4353	-46.45	5.67	12	0.25	-987.00	8089.00	75500	20240613	-39.27	22650	20240207	102.43	75500	-39.27	20240613	22650	102.43	20240207	75500	-39.27	20240613	22650	102.43	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
24	20241127	101002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46300	-500	5	-1.07	659302850	14317	55.27	46600	47400	45300	60800	32800	46800	46050.35	2.17	0	-1632	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4396	-46.91	5.72	12	0.15	-987.00	8089.00	75500	20240613	-38.68	22650	20240207	104.42	75500	-38.68	20240613	22650	104.42	20240207	75500	-38.68	20240613	22650	104.42	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
25	20241127	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45950	-850	5	-1.82	211097750	4534	17.50	46600	47400	45950	60800	32800	46800	46558.83	2.17	0	-1990	47900	47350	46850	46300	45800	47100	46050	47	14000	500	32760	50	1	9494405	4363	-46.56	5.68	12	0.05	-987.00	8089.00	75500	20240613	-39.14	22650	20240207	102.87	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	22650	102.87	20240207	1.73	N	171090	500	47 억		205747	N	N	268	N	00	N
26	20241126	160946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	100	2	0.21	1200937950	25657	67.74	47000	47400	46350	60700	32700	46700	46807.47	2.16	0	2815	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4443	-47.42	5.79	12	0.27	-987.00	8089.00	75500	20240613	-38.01	22650	20240207	106.62	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	22650	106.62	20240207	1.78	N	171090	500	47 억		205315	N	N	231	N	00	N
27	20241126	150955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	100	2	0.21	1152659950	24625	65.02	47000	47400	46350	60700	32700	46700	46808.53	2.16	0	2726	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4443	-47.42	5.79	12	0.26	-987.00	8089.00	75500	20240613	-38.01	22650	20240207	106.62	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	22650	106.62	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
28	20241126	140955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46700	0	3	0.00	1085485750	23185	61.22	47000	47400	46350	60700	32700	46700	46818.45	2.16	0	2118	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4434	-47.32	5.77	12	0.24	-987.00	8089.00	75500	20240613	-38.15	22650	20240207	106.18	75500	-38.15	20240613	22650	106.18	20240207	75500	-38.15	20240613	22650	106.18	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
29	20241126	130953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47050	350	2	0.75	913915050	19515	51.53	47000	47400	46350	60700	32700	46700	46831.41	2.16	0	1298	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4467	-47.67	5.82	12	0.21	-987.00	8089.00	75500	20240613	-37.68	22650	20240207	107.73	75500	-37.68	20240613	22650	107.73	20240207	75500	-37.68	20240613	22650	107.73	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
30	20241126	120958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46850	150	2	0.32	763131300	16304	43.05	47000	47400	46350	60700	32700	46700	46806.38	2.16	0	843	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4448	-47.47	5.79	12	0.17	-987.00	8089.00	75500	20240613	-37.95	22650	20240207	106.84	75500	-37.95	20240613	22650	106.84	20240207	75500	-37.95	20240613	22650	106.84	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
31	20241126	111002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46850	150	2	0.32	691350650	14773	39.01	47000	47400	46350	60700	32700	46700	46798.26	2.16	0	366	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4448	-47.47	5.79	12	0.16	-987.00	8089.00	75500	20240613	-37.95	22650	20240207	106.84	75500	-37.95	20240613	22650	106.84	20240207	75500	-37.95	20240613	22650	106.84	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
32	20241126	101007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46500	-200	5	-0.43	568873550	12153	32.09	47000	47400	46350	60700	32700	46700	46809.31	2.16	0	146	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4415	-47.11	5.75	12	0.13	-987.00	8089.00	75500	20240613	-38.41	22650	20240207	105.30	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	22650	105.30	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
33	20241126	090958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46900	200	2	0.43	121667550	2592	6.84	47000	47150	46750	60700	32700	46700	46939.64	2.16	0	-25	47833	47266	46183	45616	44533	47550	45900	47	14000	500	32690	50	1	9494405	4453	-47.52	5.80	12	0.03	-987.00	8089.00	75500	20240613	-37.88	22650	20240207	107.06	75500	-37.88	20240613	22650	107.06	20240207	75500	-37.88	20240613	22650	107.06	20240207	1.78	N	171090	500	47 억		205315	N	N	69	N	00	N
34	20241125	160933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46700	1100	2	2.41	1743551150	37709	65.74	45600	46750	45100	59200	31950	45600	46236.39	2.22	0	-5027	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4434	-47.32	5.77	12	0.40	-987.00	8089.00	75500	20240613	-38.15	22650	20240207	106.18	75500	-38.15	20240613	22650	106.18	20240207	75500	-38.15	20240613	22650	106.18	20240207	1.79	N	171090	500	47 억		210883	N	N	69	N	00	N
35	20241125	150953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46650	1050	2	2.30	1590218050	34414	60.00	45600	46750	45100	59200	31950	45600	46208.46	2.22	0	-5020	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4429	-47.26	5.77	12	0.36	-987.00	8089.00	75500	20240613	-38.21	22650	20240207	105.96	75500	-38.21	20240613	22650	105.96	20240207	75500	-38.21	20240613	22650	105.96	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
36	20241125	140950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46600	1000	2	2.19	1368670750	29658	51.70	45600	46750	45100	59200	31950	45600	46148.45	2.22	0	-4295	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4424	-47.21	5.76	12	0.31	-987.00	8089.00	75500	20240613	-38.28	22650	20240207	105.74	75500	-38.28	20240613	22650	105.74	20240207	75500	-38.28	20240613	22650	105.74	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
37	20241125	130943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45900	300	2	0.66	779779600	16985	29.61	45600	46600	45100	59200	31950	45600	45909.90	2.22	0	-459	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4358	-46.50	5.67	12	0.18	-987.00	8089.00	75500	20240613	-39.21	22650	20240207	102.65	75500	-39.21	20240613	22650	102.65	20240207	75500	-39.21	20240613	22650	102.65	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
38	20241125	120954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46150	550	2	1.21	678125500	14778	25.76	45600	46600	45100	59200	31950	45600	45887.50	2.22	0	120	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4382	-46.76	5.71	12	0.16	-987.00	8089.00	75500	20240613	-38.87	22650	20240207	103.75	75500	-38.87	20240613	22650	103.75	20240207	75500	-38.87	20240613	22650	103.75	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
39	20241125	110947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46250	650	2	1.43	572665800	12495	21.78	45600	46600	45100	59200	31950	45600	45831.60	2.22	0	905	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4391	-46.86	5.72	12	0.13	-987.00	8089.00	75500	20240613	-38.74	22650	20240207	104.19	75500	-38.74	20240613	22650	104.19	20240207	75500	-38.74	20240613	22650	104.19	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
40	20241125	100936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45950	350	2	0.77	378251900	8288	14.45	45600	46000	45100	59200	31950	45600	45638.50	2.22	0	531	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4363	-46.56	5.68	12	0.09	-987.00	8089.00	75500	20240613	-39.14	22650	20240207	102.87	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	22650	102.87	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
41	20241125	090937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45950	350	2	0.77	122262300	2673	4.66	45600	46000	45600	59200	31950	45600	45739.73	2.22	0	468	47700	46650	44800	43750	41900	47175	44275	47	13600	500	31920	50	1	9494405	4363	-46.56	5.68	12	0.03	-987.00	8089.00	75500	20240613	-39.14	22650	20240207	102.87	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	22650	102.87	20240207	1.79	N	171090	500	47 억		210883	N	N	85	N	00	N
42	20241122	160844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45600	2650	2	6.17	2569079350	57079	227.11	42950	45850	42950	55800	30100	42950	45016.67	1.94	0	26509	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4329	-46.20	5.64	12	0.60	-987.00	8089.00	75500	20240613	-39.60	22200	20231115	105.41	75500	-39.60	20240613	22650	101.32	20240207	75500	-39.60	20240613	22650	101.32	20240207	1.78	N	171090	500	47 억		184509	N	N	85	N	00	N
43	20241122	150858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45350	2400	2	5.59	2376224950	52840	210.24	42950	45850	42950	55800	30100	42950	44978.48	1.94	0	26720	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4306	-45.95	5.61	12	0.56	-987.00	8089.00	75500	20240613	-39.93	22200	20231115	104.28	75500	-39.93	20240613	22650	100.22	20240207	75500	-39.93	20240613	22650	100.22	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
44	20241122	140859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45250	2300	2	5.36	2145505900	47738	189.94	42950	45850	42950	55800	30100	42950	44952.42	1.94	0	25498	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4296	-45.85	5.59	12	0.50	-987.00	8089.00	75500	20240613	-40.07	22200	20231115	103.83	75500	-40.07	20240613	22650	99.78	20240207	75500	-40.07	20240613	22650	99.78	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
45	20241122	130853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45300	2350	2	5.47	1880885100	41885	166.65	42950	45850	42950	55800	30100	42950	44916.07	1.94	0	24061	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4301	-45.90	5.60	12	0.44	-987.00	8089.00	75500	20240613	-40.00	22200	20231115	104.05	75500	-40.00	20240613	22650	100.00	20240207	75500	-40.00	20240613	22650	100.00	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
46	20241122	120900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45550	2600	2	6.05	1635300650	36497	145.22	42950	45850	42950	55800	30100	42950	44817.49	1.94	0	21888	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4325	-46.15	5.63	12	0.38	-987.00	8089.00	75500	20240613	-39.67	22200	20231115	105.18	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	22650	101.10	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
47	20241122	110851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45650	2700	2	6.29	1389298800	31111	123.79	42950	45650	42950	55800	30100	42950	44668.12	1.94	0	19991	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4334	-46.25	5.64	12	0.33	-987.00	8089.00	75500	20240613	-39.54	22200	20231115	105.63	75500	-39.54	20240613	22650	101.55	20240207	75500	-39.54	20240613	22650	101.55	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
48	20241122	100909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44750	1800	2	4.19	713911550	16129	64.17	42950	44850	42950	55800	30100	42950	44280.42	1.94	0	11015	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4249	-45.34	5.53	12	0.17	-987.00	8089.00	75500	20240613	-40.73	22200	20231115	101.58	75500	-40.73	20240613	22650	97.57	20240207	75500	-40.73	20240613	22650	97.57	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
49	20241122	090900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44100	1150	2	2.68	170890750	3920	15.60	42950	44100	42950	55800	30100	42950	43632.17	1.94	0	1879	44083	43516	43183	42616	42283	43350	42450	47	12850	500	30060	50	1	9494405	4187	-44.68	5.45	12	0.04	-987.00	8089.00	75500	20240613	-41.59	22200	20231115	98.65	75500	-41.59	20240613	22650	94.70	20240207	75500	-41.59	20240613	22650	94.70	20240207	1.78	N	171090	500	47 억		184509	N	N	6	N	00	N
50	20241121	160851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42950	-750	5	-1.72	1052541800	24367	89.09	43650	43750	42850	56800	30600	43700	43197.52	1.90	0	3632	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4078	-43.52	5.31	12	0.26	-987.00	8089.00	75500	20240613	-43.11	20900	20231114	105.50	75500	-43.11	20240613	22650	89.62	20240207	75500	-43.11	20240613	22650	89.62	20240207	1.80	N	171090	500	47 억		180723	N	N	6	N	00	N
51	20241121	150910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43050	-650	5	-1.49	944789000	21860	79.92	43650	43750	42850	56800	30600	43700	43219.97	1.90	0	3691	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4087	-43.62	5.32	12	0.23	-987.00	8089.00	75500	20240613	-42.98	20900	20231114	105.98	75500	-42.98	20240613	22650	90.07	20240207	75500	-42.98	20240613	22650	90.07	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
52	20241121	140909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43150	-550	5	-1.26	820395400	18973	69.37	43650	43750	42850	56800	30600	43700	43240.13	1.90	0	4208	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4097	-43.72	5.33	12	0.20	-987.00	8089.00	75500	20240613	-42.85	20900	20231114	106.46	75500	-42.85	20240613	22650	90.51	20240207	75500	-42.85	20240613	22650	90.51	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
53	20241121	130900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43500	-200	5	-0.46	720368350	16659	60.91	43650	43750	42850	56800	30600	43700	43241.96	1.90	0	3885	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4130	-44.07	5.38	12	0.18	-987.00	8089.00	75500	20240613	-42.38	20900	20231114	108.13	75500	-42.38	20240613	22650	92.05	20240207	75500	-42.38	20240613	22650	92.05	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
54	20241121	120901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43000	-700	5	-1.60	635733150	14699	53.74	43650	43750	42850	56800	30600	43700	43250.06	1.90	0	2546	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4083	-43.57	5.32	12	0.15	-987.00	8089.00	75500	20240613	-43.05	20900	20231114	105.74	75500	-43.05	20240613	22650	89.85	20240207	75500	-43.05	20240613	22650	89.85	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
55	20241121	110903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43100	-600	5	-1.37	506273950	11690	42.74	43650	43750	42850	56800	30600	43700	43308.26	1.90	0	1787	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4092	-43.67	5.33	12	0.12	-987.00	8089.00	75500	20240613	-42.91	20900	20231114	106.22	75500	-42.91	20240613	22650	90.29	20240207	75500	-42.91	20240613	22650	90.29	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
56	20241121	100905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43350	-350	5	-0.80	405935800	9368	34.25	43650	43750	42850	56800	30600	43700	43332.13	1.90	0	1337	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4116	-43.92	5.36	12	0.10	-987.00	8089.00	75500	20240613	-42.58	20900	20231114	107.42	75500	-42.58	20240613	22650	91.39	20240207	75500	-42.58	20240613	22650	91.39	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
57	20241121	090905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43650	-50	5	-0.11	66740400	1530	5.59	43650	43750	43300	56800	30600	43700	43621.12	1.90	0	-59	46766	45232	44466	42932	42166	44850	42550	47	13100	500	30590	50	1	9494405	4144	-44.22	5.40	12	0.02	-987.00	8089.00	75500	20240613	-42.19	20900	20231114	108.85	75500	-42.19	20240613	22650	92.72	20240207	75500	-42.19	20240613	22650	92.72	20240207	1.80	N	171090	500	47 억		180723	N	N	108	N	00	N
58	20241120	160857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43700	-1650	5	-3.64	1204765200	27044	72.34	46000	46000	43700	58900	31750	45350	44549.15	1.96	0	-5091	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4149	-44.28	5.40	12	0.28	-987.00	8089.00	75500	20240613	-42.12	20200	20231113	116.34	75500	-42.12	20240613	22650	92.94	20240207	75500	-42.12	20240613	22650	92.94	20240207	1.76	N	171090	500	47 억		185844	N	N	108	N	00	N
59	20241120	150908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43900	-1450	5	-3.20	1073088900	24036	64.30	46000	46000	43800	58900	31750	45350	44645.07	1.96	0	-5313	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4168	-44.48	5.43	12	0.25	-987.00	8089.00	75500	20240613	-41.85	20200	20231113	117.33	75500	-41.85	20240613	22650	93.82	20240207	75500	-41.85	20240613	22650	93.82	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
60	20241120	140911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44750	-600	5	-1.32	622187350	13829	36.99	46000	46000	44600	58900	31750	45350	44991.49	1.96	0	-3712	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4249	-45.34	5.53	12	0.15	-987.00	8089.00	75500	20240613	-40.73	20200	20231113	121.53	75500	-40.73	20240613	22650	97.57	20240207	75500	-40.73	20240613	22650	97.57	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
61	20241120	130913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44900	-450	5	-0.99	497778050	11053	29.57	46000	46000	44700	58900	31750	45350	45035.56	1.96	0	-2336	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4263	-45.49	5.55	12	0.12	-987.00	8089.00	75500	20240613	-40.53	20200	20231113	122.28	75500	-40.53	20240613	22650	98.23	20240207	75500	-40.53	20240613	22650	98.23	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
62	20241120	120911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45000	-350	5	-0.77	460932550	10232	27.37	46000	46000	44700	58900	31750	45350	45048.14	1.96	0	-2175	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4272	-45.59	5.56	12	0.11	-987.00	8089.00	75500	20240613	-40.40	20200	20231113	122.77	75500	-40.40	20240613	22650	98.68	20240207	75500	-40.40	20240613	22650	98.68	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
63	20241120	110913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44900	-450	5	-0.99	418859500	9295	24.86	46000	46000	44700	58900	31750	45350	45062.88	1.96	0	-1945	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4263	-45.49	5.55	12	0.10	-987.00	8089.00	75500	20240613	-40.53	20200	20231113	122.28	75500	-40.53	20240613	22650	98.23	20240207	75500	-40.53	20240613	22650	98.23	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
64	20241120	100911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44950	-400	5	-0.88	315881550	7003	18.73	46000	46000	44700	58900	31750	45350	45106.60	1.96	0	-1003	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4268	-45.54	5.56	12	0.07	-987.00	8089.00	75500	20240613	-40.46	20200	20231113	122.52	75500	-40.46	20240613	22650	98.45	20240207	75500	-40.46	20240613	22650	98.45	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
65	20241120	090909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45500	150	2	0.33	38960450	855	2.29	46000	46000	45100	58900	31750	45350	45567.78	1.96	0	-503	47583	46466	45333	44216	43083	45900	43650	47	13550	500	31740	50	1	9494405	4320	-46.10	5.62	12	0.01	-987.00	8089.00	75500	20240613	-39.74	20200	20231113	125.25	75500	-39.74	20240613	22650	100.88	20240207	75500	-39.74	20240613	22650	100.88	20240207	1.76	N	171090	500	47 억		185844	N	N	213	N	00	N
66	20241119	160821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45350	-500	5	-1.09	1683948750	37269	80.67	46000	46450	44200	59600	32100	45850	45183.18	2.04	0	-8649	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4306	-45.95	5.61	12	0.39	-987.00	8089.00	75500	20240613	-39.93	20200	20231113	124.50	75500	-39.93	20240613	22650	100.22	20240207	75500	-39.93	20240613	22650	100.22	20240207	1.77	N	171090	500	47 억		193398	N	N	213	N	00	N
67	20241119	150834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45600	-250	5	-0.55	1613880250	35733	77.35	46000	46450	44200	59600	32100	45850	45164.98	2.04	0	-8489	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4329	-46.20	5.64	12	0.38	-987.00	8089.00	75500	20240613	-39.60	20200	20231113	125.74	75500	-39.60	20240613	22650	101.32	20240207	75500	-39.60	20240613	22650	101.32	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
68	20241119	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45300	-550	5	-1.20	1430434850	31706	68.63	46000	46450	44200	59600	32100	45850	45115.59	2.04	0	-7568	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4301	-45.90	5.60	12	0.33	-987.00	8089.00	75500	20240613	-40.00	20200	20231113	124.26	75500	-40.00	20240613	22650	100.00	20240207	75500	-40.00	20240613	22650	100.00	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
69	20241119	130837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45200	-650	5	-1.42	1149794400	25513	55.22	46000	46450	44200	59600	32100	45850	45067.00	2.04	0	-5675	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4291	-45.80	5.59	12	0.27	-987.00	8089.00	75500	20240613	-40.13	20200	20231113	123.76	75500	-40.13	20240613	22650	99.56	20240207	75500	-40.13	20240613	22650	99.56	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
70	20241119	120828	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45550	-300	5	-0.65	1021424700	22688	49.11	46000	46450	44200	59600	32100	45850	45020.48	2.04	0	-3892	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4325	-46.15	5.63	12	0.24	-987.00	8089.00	75500	20240613	-39.67	20200	20231113	125.50	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	22650	101.10	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
71	20241119	110837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44700	-1150	5	-2.51	772397800	17176	37.18	46000	46450	44200	59600	32100	45850	44969.60	2.04	0	-4653	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4244	-45.29	5.53	12	0.18	-987.00	8089.00	75500	20240613	-40.79	20200	20231113	121.29	75500	-40.79	20240613	22650	97.35	20240207	75500	-40.79	20240613	22650	97.35	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
72	20241119	100859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44700	-1150	5	-2.51	620139500	13774	29.81	46000	46450	44200	59600	32100	45850	45022.47	2.04	0	-3836	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4244	-45.29	5.53	12	0.15	-987.00	8089.00	75500	20240613	-40.79	20200	20231113	121.29	75500	-40.79	20240613	22650	97.35	20240207	75500	-40.79	20240613	22650	97.35	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
73	20241119	090851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45650	-200	5	-0.44	59504850	1298	2.81	46000	46450	45650	59600	32100	45850	45843.49	2.04	0	-621	49450	47650	46600	44800	43750	47125	44275	47	13750	500	32090	50	1	9494405	4334	-46.25	5.64	12	0.01	-987.00	8089.00	75500	20240613	-39.54	20200	20231113	125.99	75500	-39.54	20240613	22650	101.55	20240207	75500	-39.54	20240613	22650	101.55	20240207	1.77	N	171090	500	47 억		193398	N	N	42	N	00	N
74	20241118	160825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45850	350	2	0.77	2165927450	46058	39.20	45900	48400	45550	59100	31850	45500	47029.02	2.06	0	-2617	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4353	-46.45	5.67	12	0.49	-987.00	8089.00	75500	20240613	-39.27	20200	20231113	126.98	75500	-39.27	20240613	22650	102.43	20240207	75500	-39.27	20240613	22650	102.43	20240207	1.77	N	171090	500	47 억		195962	N	N	41	N	00	N
75	20241118	150835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45950	450	2	0.99	2098317750	44584	37.94	45900	48400	45550	59100	31850	45500	47066.83	2.06	0	-2572	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4363	-46.56	5.68	12	0.47	-987.00	8089.00	75500	20240613	-39.14	20200	20231113	127.48	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	22650	102.87	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
76	20241118	140837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46000	500	2	1.10	1881288150	39881	33.94	45900	48400	45550	59100	31850	45500	47175.48	2.06	0	-218	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4367	-46.61	5.69	12	0.42	-987.00	8089.00	75500	20240613	-39.07	20200	20231113	127.72	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	22650	103.09	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
77	20241118	130834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46100	600	2	1.32	1792096000	37948	32.30	45900	48400	45550	59100	31850	45500	47228.23	2.06	0	614	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4377	-46.71	5.70	12	0.40	-987.00	8089.00	75500	20240613	-38.94	20200	20231113	128.22	75500	-38.94	20240613	22650	103.53	20240207	75500	-38.94	20240613	22650	103.53	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
78	20241118	120836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46250	750	2	1.65	1709138100	36152	30.77	45900	48400	45550	59100	31850	45500	47279.89	2.06	0	1710	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4391	-46.86	5.72	12	0.38	-987.00	8089.00	75500	20240613	-38.74	20200	20231113	128.96	75500	-38.74	20240613	22650	104.19	20240207	75500	-38.74	20240613	22650	104.19	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
79	20241118	110836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46650	1150	2	2.53	1595260400	33688	28.67	45900	48400	45550	59100	31850	45500	47357.83	2.06	0	3335	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4429	-47.26	5.77	12	0.35	-987.00	8089.00	75500	20240613	-38.21	20200	20231113	130.94	75500	-38.21	20240613	22650	105.96	20240207	75500	-38.21	20240613	22650	105.96	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
80	20241118	100826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46900	1400	2	3.08	1439338650	30340	25.82	45900	48400	45550	59100	31850	45500	47444.79	2.06	0	5330	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4453	-47.52	5.80	12	0.32	-987.00	8089.00	75500	20240613	-37.88	20200	20231113	132.18	75500	-37.88	20240613	22650	107.06	20240207	75500	-37.88	20240613	22650	107.06	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
81	20241118	090825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47900	2400	2	5.27	823511850	17343	14.76	45900	48400	45550	59100	31850	45500	47491.86	2.06	0	4153	48400	46950	44100	42650	39800	47675	43375	47	13600	500	31850	50	1	9494405	4548	-48.53	5.92	12	0.18	-987.00	8089.00	75500	20240613	-36.56	20200	20231113	137.13	75500	-36.56	20240613	22650	111.48	20240207	75500	-36.56	20240613	22650	111.48	20240207	1.77	N	171090	500	47 억		195962	N	N	31	N	00	N
82	20241115	160855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45500	750	2	1.68	5019572350	117270	221.17	43900	45550	41250	58100	31350	44750	42801.62	2.39	0	-30360	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4320	-46.10	5.62	12	1.24	-987.00	8089.00	75500	20240613	-39.74	20200	20231113	125.25	75500	-39.74	20240613	22650	100.88	20240207	75500	-39.74	20240613	22200	104.95	20231115	1.81	N	171090	500	47 억		227349	N	N	31	N	00	N
83	20241115	150920	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44800	50	2	0.11	4732501600	110922	209.20	43900	44800	41250	58100	31350	44750	42665.13	2.39	0	-28734	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4253	-45.39	5.54	12	1.17	-987.00	8089.00	75500	20240613	-40.66	20200	20231113	121.78	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	22200	101.80	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
84	20241115	140910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44250	-500	5	-1.12	4364774000	102668	193.63	43900	44450	41250	58100	31350	44750	42513.48	2.39	0	-27355	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4201	-44.83	5.47	12	1.08	-987.00	8089.00	75500	20240613	-41.39	20200	20231113	119.06	75500	-41.39	20240613	22650	95.36	20240207	75500	-41.39	20240613	22200	99.32	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
85	20241115	130912	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43100	-1650	5	-3.69	3958623500	93350	176.06	43900	44300	41250	58100	31350	44750	42406.25	2.39	0	-26160	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4092	-43.67	5.33	12	0.98	-987.00	8089.00	75500	20240613	-42.91	20200	20231113	113.37	75500	-42.91	20240613	22650	90.29	20240207	75500	-42.91	20240613	22200	94.14	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
86	20241115	120914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42750	-2000	5	-4.47	3593611950	84889	160.10	43900	44300	41250	58100	31350	44750	42333.07	2.39	0	-25273	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4059	-43.31	5.28	12	0.89	-987.00	8089.00	75500	20240613	-43.38	20200	20231113	111.63	75500	-43.38	20240613	22650	88.74	20240207	75500	-43.38	20240613	22200	92.57	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
87	20241115	110851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42050	-2700	5	-6.03	3170859000	74875	141.21	43900	44300	41250	58100	31350	44750	42348.70	2.39	0	-21693	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	3992	-42.60	5.20	12	0.79	-987.00	8089.00	75500	20240613	-44.30	20200	20231113	108.17	75500	-44.30	20240613	22650	85.65	20240207	75500	-44.30	20240613	22200	89.41	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
88	20241115	100851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	41800	-2950	5	-6.59	2551420100	60133	113.41	43900	44300	41250	58100	31350	44750	42429.62	2.39	0	-17110	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	3969	-42.35	5.17	12	0.63	-987.00	8089.00	75500	20240613	-44.64	20200	20231113	106.93	75500	-44.64	20240613	22650	84.55	20240207	75500	-44.64	20240613	22200	88.29	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
89	20241115	090816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42900	-1850	5	-4.13	587319700	13438	25.34	43900	44300	42650	58100	31350	44750	43705.89	2.39	0	-1240	48316	46532	45316	43532	42316	45925	42925	47	13350	500	31320	50	1	9494405	4073	-43.47	5.30	12	0.14	-987.00	8089.00	75500	20240613	-43.18	20200	20231113	112.38	75500	-43.18	20240613	22650	89.40	20240207	75500	-43.18	20240613	22200	93.24	20231115	1.81	N	171090	500	47 억		227349	N	N	71	N	00	N
90	20241114	160845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44100	-2700	5	-5.77	2064181500	45414	65.45	46800	47100	44100	60800	32800	46800	45452.54	2.56	0	-14921	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4187	-44.68	5.45	12	0.48	-987.00	8089.00	75500	20240613	-41.59	20200	20231113	118.32	75500	-41.59	20240613	22650	94.70	20240207	75500	-41.59	20240613	20900	111.00	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
91	20241114	150851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44900	-1900	5	-4.06	1751242400	38411	55.36	46800	47100	44750	60800	32800	46800	45592.21	2.56	0	-14338	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4263	-45.49	5.55	12	0.40	-987.00	8089.00	75500	20240613	-40.53	20200	20231113	122.28	75500	-40.53	20240613	22650	98.23	20240207	75500	-40.53	20240613	20900	114.83	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
92	20241114	140844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45400	-1400	5	-2.99	1274236800	27820	40.10	46800	47100	45200	60800	32800	46800	45802.90	2.56	0	-10354	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4310	-46.00	5.61	12	0.29	-987.00	8089.00	75500	20240613	-39.87	20200	20231113	124.75	75500	-39.87	20240613	22650	100.44	20240207	75500	-39.87	20240613	20900	117.22	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
93	20241114	130845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45400	-1400	5	-2.99	1177437750	25687	37.02	46800	47100	45200	60800	32800	46800	45837.88	2.56	0	-8965	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4310	-46.00	5.61	12	0.27	-987.00	8089.00	75500	20240613	-39.87	20200	20231113	124.75	75500	-39.87	20240613	22650	100.44	20240207	75500	-39.87	20240613	20900	117.22	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
94	20241114	120843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45600	-1200	5	-2.56	1097957350	23937	34.50	46800	47100	45200	60800	32800	46800	45868.63	2.56	0	-8554	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4329	-46.20	5.64	12	0.25	-987.00	8089.00	75500	20240613	-39.60	20200	20231113	125.74	75500	-39.60	20240613	22650	101.32	20240207	75500	-39.60	20240613	20900	118.18	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
95	20241114	110842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45800	-1000	5	-2.14	629351250	13627	19.64	46800	47100	45700	60800	32800	46800	46184.14	2.56	0	-5993	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4348	-46.40	5.66	12	0.14	-987.00	8089.00	75500	20240613	-39.34	20200	20231113	126.73	75500	-39.34	20240613	22650	102.21	20240207	75500	-39.34	20240613	20900	119.14	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
96	20241114	100902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46750	-50	5	-0.11	109150650	2342	3.38	46800	47100	46450	60800	32800	46800	46605.74	2.56	0	-899	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4439	-47.37	5.78	12	0.02	-987.00	8089.00	75500	20240613	-38.08	20200	20231113	131.44	75500	-38.08	20240613	22650	106.40	20240207	75500	-38.08	20240613	20900	123.68	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
97	20241114	090837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	0	3	0.00	0	0	0.00	0	0	0	60800	32800	46800	0.00	2.56	0	0	49466	48132	46316	44982	43166	47225	44075	47	14000	500	32760	50	1	9494405	4443	-47.42	5.79	12	0.00	-987.00	8089.00	75500	20240613	-38.01	20200	20231113	131.68	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	20900	123.92	20231114	1.75	N	171090	500	47 억		242775	N	N	777	N	00	N
98	20241113	160528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	-850	5	-1.78	3204319050	69178	84.07	47100	47650	44500	61900	33400	47650	46317.68	2.62	0	-6908	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4443	-47.42	5.79	12	0.73	-987.00	8089.00	75500	20240613	-38.01	20200	20231106	131.68	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	20200	131.68	20231113	1.78	N	171090	500	47 억		248813	N	N	777	N	00	N
99	20241113	150557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46500	-1150	5	-2.41	2892244650	62490	75.94	47100	47650	44500	61900	33400	47650	46283.32	2.62	0	-5666	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4415	-47.11	5.75	12	0.66	-987.00	8089.00	75500	20240613	-38.41	20200	20231106	130.20	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	20200	130.20	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
100	20241113	140554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	-850	5	-1.78	2539757350	54921	66.74	47100	47650	44500	61900	33400	47650	46243.83	2.62	0	-1168	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4443	-47.42	5.79	12	0.58	-987.00	8089.00	75500	20240613	-38.01	20200	20231106	131.68	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	20200	131.68	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
101	20241113	130551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46400	-1250	5	-2.62	2207762800	47817	58.11	47100	47650	44500	61900	33400	47650	46171.09	2.62	0	-2984	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4405	-47.01	5.74	12	0.50	-987.00	8089.00	75500	20240613	-38.54	20200	20231106	129.70	75500	-38.54	20240613	22650	104.86	20240207	75500	-38.54	20240613	20200	129.70	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
102	20241113	120549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46500	-1150	5	-2.41	1900912800	41209	50.08	47100	47650	44500	61900	33400	47650	46128.58	2.62	0	53	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4415	-47.11	5.75	12	0.43	-987.00	8089.00	75500	20240613	-38.41	20200	20231106	130.20	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	20200	130.20	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
103	20241113	110547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46450	-1200	5	-2.52	1522200400	33056	40.17	47100	47650	44500	61900	33400	47650	46049.14	2.62	0	521	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4410	-47.06	5.74	12	0.35	-987.00	8089.00	75500	20240613	-38.48	20200	20231106	129.95	75500	-38.48	20240613	22650	105.08	20240207	75500	-38.48	20240613	20200	129.95	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
104	20241113	100547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46500	-1150	5	-2.41	546368550	11681	14.20	47100	47650	46000	61900	33400	47650	46774.12	2.62	0	-3396	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4415	-47.11	5.75	12	0.12	-987.00	8089.00	75500	20240613	-38.41	20200	20231106	130.20	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	20200	130.20	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
105	20241113	090539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47600	-50	5	-0.10	20190800	427	0.52	47100	47650	47100	61900	33400	47650	47285.25	2.62	0	3	50683	49166	48183	46666	45683	48675	46175	47	14250	500	33350	50	1	9494405	4519	-48.23	5.88	12	0.00	-987.00	8089.00	75500	20240613	-36.95	20200	20231106	135.64	75500	-36.95	20240613	22650	110.15	20240207	75500	-36.95	20240613	20200	135.64	20231113	1.78	N	171090	500	47 억		248813	N	N	9	N	00	N
106	20241112	160814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47650	-2250	5	-4.51	3941299750	81846	103.99	49550	49700	47200	64800	34950	49900	48155.75	2.68	0	-6626	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4524	-48.28	5.89	12	0.86	-987.00	8089.00	75500	20240613	-36.89	19640	20231103	142.62	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	20200	135.89	20231113	1.81	N	171090	500	47 억		254680	N	N	9	N	00	N
107	20241112	150821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47450	-2450	5	-4.91	3756192200	77959	99.05	49550	49700	47200	64800	34950	49900	48181.64	2.68	0	-6097	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4505	-48.07	5.87	12	0.82	-987.00	8089.00	75500	20240613	-37.15	19640	20231103	141.60	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	20200	134.90	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
108	20241112	140826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48000	-1900	5	-3.81	3182930550	65907	83.74	49550	49700	47450	64800	34950	49900	48294.27	2.68	0	-2505	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4557	-48.63	5.93	12	0.69	-987.00	8089.00	75500	20240613	-36.42	19640	20231103	144.40	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	20200	137.62	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
109	20241112	130824	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47900	-2000	5	-4.01	2922031250	60470	76.83	49550	49700	47450	64800	34950	49900	48322.00	2.68	0	-167	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4548	-48.53	5.92	12	0.64	-987.00	8089.00	75500	20240613	-36.56	19640	20231103	143.89	75500	-36.56	20240613	22650	111.48	20240207	75500	-36.56	20240613	20200	137.13	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
110	20241112	120822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48750	-1150	5	-2.30	2365971000	48904	62.14	49550	49700	47450	64800	34950	49900	48379.91	2.68	0	2651	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4629	-49.39	6.03	12	0.52	-987.00	8089.00	75500	20240613	-35.43	19640	20231103	148.22	75500	-35.43	20240613	22650	115.23	20240207	75500	-35.43	20240613	20200	141.34	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
111	20241112	110821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48350	-1550	5	-3.11	2087781700	43167	54.85	49550	49700	47450	64800	34950	49900	48365.23	2.68	0	3166	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4591	-48.99	5.98	12	0.45	-987.00	8089.00	75500	20240613	-35.96	19640	20231103	146.18	75500	-35.96	20240613	22650	113.47	20240207	75500	-35.96	20240613	20200	139.36	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
112	20241112	100819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48500	-1400	5	-2.81	1770245100	36611	46.52	49550	49700	47450	64800	34950	49900	48352.82	2.68	0	4866	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4605	-49.14	6.00	12	0.39	-987.00	8089.00	75500	20240613	-35.76	19640	20231103	146.95	75500	-35.76	20240613	22650	114.13	20240207	75500	-35.76	20240613	20200	140.10	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
113	20241112	090818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49400	-500	5	-1.00	64107900	1296	1.65	49550	49700	49250	64800	34950	49900	49465.97	2.68	0	-137	53366	51632	49066	47332	44766	50350	46050	47	14900	500	34930	50	1	9494405	4690	-50.05	6.11	12	0.01	-987.00	8089.00	75500	20240613	-34.57	19640	20231103	151.53	75500	-34.57	20240613	22650	118.10	20240207	75500	-34.57	20240613	20200	144.55	20231113	1.81	N	171090	500	47 억		254680	N	N	17	N	00	N
114	20241111	160812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49900	-50	5	-0.10	3838478050	77927	97.42	50200	50800	46500	64900	35000	49950	49257.36	2.68	0	44	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4738	-50.56	6.17	12	0.82	-987.00	8089.00	75500	20240613	-33.91	18960	20231102	163.19	75500	-33.91	20240613	22650	120.31	20240207	75500	-33.91	20240613	20200	147.03	20231113	1.78	N	171090	500	47 억		254072	N	N	17	N	00	N
115	20241111	150836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49600	-350	5	-0.70	3647430950	74084	92.62	50200	50800	46500	64900	35000	49950	49233.72	2.68	0	69	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4709	-50.25	6.13	12	0.78	-987.00	8089.00	75500	20240613	-34.30	18960	20231102	161.60	75500	-34.30	20240613	22650	118.98	20240207	75500	-34.30	20240613	20200	145.54	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
116	20241111	140825	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	50200	250	2	0.50	3244099350	65956	82.46	50200	50800	46500	64900	35000	49950	49185.81	2.68	0	3312	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	100	1	9494405	4766	-50.86	6.21	12	0.69	-987.00	8089.00	75500	20240613	-33.51	18960	20231102	164.77	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	20200	148.51	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
117	20241111	130821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49500	-450	5	-0.90	2269689150	46402	58.01	50200	50200	46500	64900	35000	49950	48913.61	2.68	0	4686	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4700	-50.15	6.12	12	0.49	-987.00	8089.00	75500	20240613	-34.44	18960	20231102	161.08	75500	-34.44	20240613	22650	118.54	20240207	75500	-34.44	20240613	20200	145.05	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
118	20241111	120819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49000	-950	5	-1.90	2089263250	42742	53.44	50200	50200	46500	64900	35000	49950	48880.80	2.68	0	4243	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4652	-49.65	6.06	12	0.45	-987.00	8089.00	75500	20240613	-35.10	18960	20231102	158.44	75500	-35.10	20240613	22650	116.34	20240207	75500	-35.10	20240613	20200	142.57	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
119	20241111	110816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49500	-450	5	-0.90	1958293600	40081	50.11	50200	50200	46500	64900	35000	49950	48858.40	2.68	0	5270	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4700	-50.15	6.12	12	0.42	-987.00	8089.00	75500	20240613	-34.44	18960	20231102	161.08	75500	-34.44	20240613	22650	118.54	20240207	75500	-34.44	20240613	20200	145.05	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
120	20241111	100812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48750	-1200	5	-2.40	1663831550	34078	42.60	50200	50200	46500	64900	35000	49950	48824.21	2.68	0	4291	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4629	-49.39	6.03	12	0.36	-987.00	8089.00	75500	20240613	-35.43	18960	20231102	157.12	75500	-35.43	20240613	22650	115.23	20240207	75500	-35.43	20240613	20200	141.34	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
121	20241111	090809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48850	-1100	5	-2.20	548374500	11171	13.97	50200	50200	46500	64900	35000	49950	49089.11	2.68	0	-731	51950	50950	49700	48700	47450	51450	49200	47	14950	500	34960	50	1	9494405	4638	-49.49	6.04	12	0.12	-987.00	8089.00	75500	20240613	-35.30	18960	20231102	157.65	75500	-35.30	20240613	22650	115.67	20240207	75500	-35.30	20240613	20200	141.83	20231113	1.78	N	171090	500	47 억		254072	N	N	201	N	00	N
122	20241108	160805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49950	1350	2	2.78	3972155150	79723	137.90	48800	50700	48450	63100	34050	48600	49824.37	2.71	0	-8831	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	50	1	9494405	4742	-50.61	6.18	12	0.84	-987.00	8089.00	75500	20240613	-33.84	18210	20231101	174.30	75500	-33.84	20240613	22650	120.53	20240207	75500	-33.84	20240613	20200	147.28	20231113	1.78	N	171090	500	47 억		257215	N	N	201	N	00	N
123	20241108	150813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	50200	1600	2	3.29	3825285750	76783	132.82	48800	50700	48450	63100	34050	48600	49819.44	2.71	0	-9688	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	100	1	9494405	4766	-50.86	6.21	12	0.81	-987.00	8089.00	75500	20240613	-33.51	18210	20231101	175.67	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	20200	148.51	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
124	20241108	140811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	50600	2000	2	4.12	3500107850	70323	121.64	48800	50700	48450	63100	34050	48600	49771.88	2.71	0	-7583	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	100	1	9494405	4804	-51.27	6.26	12	0.74	-987.00	8089.00	75500	20240613	-32.98	18210	20231101	177.87	75500	-32.98	20240613	22650	123.40	20240207	75500	-32.98	20240613	20200	150.50	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
125	20241108	130814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	50500	1900	2	3.91	3053127450	61449	106.29	48800	50700	48450	63100	34050	48600	49685.55	2.71	0	-8159	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	100	1	9494405	4795	-51.17	6.24	12	0.65	-987.00	8089.00	75500	20240613	-33.11	18210	20231101	177.32	75500	-33.11	20240613	22650	122.96	20240207	75500	-33.11	20240613	20200	150.00	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
126	20241108	120812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49800	1200	2	2.47	1878673750	37975	65.69	48800	50000	48450	63100	34050	48600	49471.33	2.71	0	-3948	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	50	1	9494405	4728	-50.46	6.16	12	0.40	-987.00	8089.00	75500	20240613	-34.04	18210	20231101	173.48	75500	-34.04	20240613	22650	119.87	20240207	75500	-34.04	20240613	20200	146.53	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
127	20241108	110811	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49750	1150	2	2.37	1421107250	28785	49.79	48800	49850	48450	63100	34050	48600	49369.72	2.71	0	-4725	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	50	1	9494405	4723	-50.41	6.15	12	0.30	-987.00	8089.00	75500	20240613	-34.11	18210	20231101	173.20	75500	-34.11	20240613	22650	119.65	20240207	75500	-34.11	20240613	20200	146.29	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
128	20241108	100822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49650	1050	2	2.16	985379850	20003	34.60	48800	49850	48450	63100	34050	48600	49261.60	2.71	0	-1245	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	50	1	9494405	4714	-50.30	6.14	12	0.21	-987.00	8089.00	75500	20240613	-34.24	18210	20231101	172.65	75500	-34.24	20240613	22650	119.21	20240207	75500	-34.24	20240613	20200	145.79	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
129	20241108	090805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48700	100	2	0.21	46445500	952	1.65	48800	49000	48650	63100	34050	48600	48787.29	2.71	0	-21	51000	49800	48150	46950	45300	50400	47550	47	14500	500	34020	50	1	9494405	4624	-49.34	6.02	12	0.01	-987.00	8089.00	75500	20240613	-35.50	18210	20231101	167.44	75500	-35.50	20240613	22650	115.01	20240207	75500	-35.50	20240613	20200	141.09	20231113	1.78	N	171090	500	47 억		257215	N	N	250	N	00	N
130	20241107	160806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48600	1250	2	2.64	2783159100	57777	98.59	47400	49350	46500	61500	33150	47350	48169.26	2.80	0	-9086	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4614	-49.24	6.01	12	0.61	-987.00	8089.00	75500	20240613	-35.63	18090	20231031	168.66	75500	-35.63	20240613	22650	114.57	20240207	75500	-35.63	20240613	20200	140.59	20231113	1.72	N	171090	500	47 억		266005	N	N	250	N	00	N
131	20241107	150810	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48550	1200	2	2.53	2614977750	54313	92.68	47400	49350	46500	61500	33150	47350	48146.44	2.80	0	-7188	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4610	-49.19	6.00	12	0.57	-987.00	8089.00	75500	20240613	-35.70	18090	20231031	168.38	75500	-35.70	20240613	22650	114.35	20240207	75500	-35.70	20240613	20200	140.35	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
132	20241107	140812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48650	1300	2	2.75	2477368950	51482	87.85	47400	49350	46500	61500	33150	47350	48121.07	2.80	0	-6998	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4619	-49.29	6.01	12	0.54	-987.00	8089.00	75500	20240613	-35.56	18090	20231031	168.93	75500	-35.56	20240613	22650	114.79	20240207	75500	-35.56	20240613	20200	140.84	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
133	20241107	130813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48300	950	2	2.01	2316547550	48176	82.21	47400	49350	46500	61500	33150	47350	48085.10	2.80	0	-5702	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4586	-48.94	5.97	12	0.51	-987.00	8089.00	75500	20240613	-36.03	18090	20231031	167.00	75500	-36.03	20240613	22650	113.25	20240207	75500	-36.03	20240613	20200	139.11	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
134	20241107	120809	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	49300	1950	2	4.12	2031538650	42345	72.26	47400	49350	46500	61500	33150	47350	47975.88	2.80	0	-1983	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4681	-49.95	6.09	12	0.45	-987.00	8089.00	75500	20240613	-34.70	18090	20231031	172.53	75500	-34.70	20240613	22650	117.66	20240207	75500	-34.70	20240613	20200	144.06	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
135	20241107	110806	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	48350	1000	2	2.11	1422936150	29897	51.02	47400	48650	46500	61500	33150	47350	47594.61	2.80	0	-2335	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4591	-48.99	5.98	12	0.31	-987.00	8089.00	75500	20240613	-35.96	18090	20231031	167.27	75500	-35.96	20240613	22650	113.47	20240207	75500	-35.96	20240613	20200	139.36	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
136	20241107	100807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47800	450	2	0.95	749024250	15905	27.14	47400	47800	46500	61500	33150	47350	47093.63	2.80	0	-1222	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4538	-48.43	5.91	12	0.17	-987.00	8089.00	75500	20240613	-36.69	18090	20231031	164.23	75500	-36.69	20240613	22650	111.04	20240207	75500	-36.69	20240613	20200	136.63	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
137	20241107	090807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47000	-350	5	-0.74	53536750	1138	1.94	47400	47400	46650	61500	33150	47350	47044.60	2.80	0	-462	48483	47916	46983	46416	45483	48200	46700	47	14150	500	33140	50	1	9494405	4462	-47.62	5.81	12	0.01	-987.00	8089.00	75500	20240613	-37.75	18090	20231031	159.81	75500	-37.75	20240613	22650	107.51	20240207	75500	-37.75	20240613	20200	132.67	20231113	1.72	N	171090	500	47 억		266005	N	N	383	N	00	N
138	20241106	160813	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47350	800	2	1.72	2746360450	58413	89.32	47200	47550	46050	60500	32600	46550	47016.23	2.94	0	-13258	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4496	-47.97	5.85	12	0.62	-987.00	8089.00	75500	20240613	-37.28	18090	20231031	161.75	75500	-37.28	20240613	22650	109.05	20240207	75500	-37.28	20240613	20200	134.41	20231106	1.73	N	171090	500	47 억		279044	N	N	383	N	00	N
139	20241106	150838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47250	700	2	1.50	2601493950	55351	84.64	47200	47550	46050	60500	32600	46550	46999.94	2.94	0	-12466	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4486	-47.87	5.84	12	0.58	-987.00	8089.00	75500	20240613	-37.42	18090	20231031	161.19	75500	-37.42	20240613	22650	108.61	20240207	75500	-37.42	20240613	20200	133.91	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
140	20241106	140830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47150	600	2	1.29	2167263400	46157	70.58	47200	47550	46050	60500	32600	46550	46954.17	2.94	0	-10511	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4477	-47.77	5.83	12	0.49	-987.00	8089.00	75500	20240613	-37.55	18090	20231031	160.64	75500	-37.55	20240613	22650	108.17	20240207	75500	-37.55	20240613	20200	133.42	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
141	20241106	130841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47200	650	2	1.40	1684861350	35943	54.96	47200	47450	46050	60500	32600	46550	46875.92	2.94	0	-10879	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4481	-47.82	5.84	12	0.38	-987.00	8089.00	75500	20240613	-37.48	18090	20231031	160.92	75500	-37.48	20240613	22650	108.39	20240207	75500	-37.48	20240613	20200	133.66	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
142	20241106	120812	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47000	450	2	0.97	1225590900	26206	40.07	47200	47400	46050	60500	32600	46550	46767.57	2.94	0	-8535	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4462	-47.62	5.81	12	0.28	-987.00	8089.00	75500	20240613	-37.75	18090	20231031	159.81	75500	-37.75	20240613	22650	107.51	20240207	75500	-37.75	20240613	20200	132.67	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
143	20241106	110816	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47250	700	2	1.50	805984600	17307	26.47	47200	47350	46050	60500	32600	46550	46569.86	2.94	0	-5030	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4486	-47.87	5.84	12	0.18	-987.00	8089.00	75500	20240613	-37.42	18090	20231031	161.19	75500	-37.42	20240613	22650	108.61	20240207	75500	-37.42	20240613	20200	133.91	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
144	20241106	100822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46100	-450	5	-0.97	493093000	10609	16.22	47200	47200	46050	60500	32600	46550	46478.74	2.94	0	-3034	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4377	-46.71	5.70	12	0.11	-987.00	8089.00	75500	20240613	-38.94	18090	20231031	154.84	75500	-38.94	20240613	22650	103.53	20240207	75500	-38.94	20240613	20200	128.22	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
145	20241106	090814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46800	250	2	0.54	95305450	2036	3.11	47200	47200	46600	60500	32600	46550	46810.14	2.94	0	-919	49316	47932	46716	45332	44116	48625	46025	47	13950	500	32580	50	1	9494405	4443	-47.42	5.79	12	0.02	-987.00	8089.00	75500	20240613	-38.01	18090	20231031	158.71	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	20200	131.68	20231106	1.73	N	171090	500	47 억		279044	N	N	72	N	00	N
146	20241105	160751	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	46550	850	2	1.86	3077503700	65193	78.51	46000	48100	45500	59400	32000	45700	47206.18	2.97	0	-3495	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4420	-47.16	5.75	12	0.69	-987.00	8089.00	75500	20240613	-38.34	18090	20231031	157.32	75500	-38.34	20240613	22650	105.52	20240207	75500	-38.34	20240613	20200	130.45	20231106	1.76	N	171090	500	47 억		282441	N	N	72	N	00	N
147	20241105	150808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47050	1350	2	2.95	2938266000	62203	74.91	46000	48100	45500	59400	32000	45700	47236.82	2.97	0	-3169	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4467	-47.67	5.82	12	0.66	-987.00	8089.00	75500	20240613	-37.68	18090	20231031	160.09	75500	-37.68	20240613	22650	107.73	20240207	75500	-37.68	20240613	20200	132.92	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
148	20241105	140803	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47400	1700	2	3.72	2805056700	59374	71.50	46000	48100	45500	59400	32000	45700	47243.96	2.97	0	-2546	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4500	-48.02	5.86	12	0.63	-987.00	8089.00	75500	20240613	-37.22	18090	20231031	162.02	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	20200	134.65	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
149	20241105	130808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47450	1750	2	3.83	2603123500	55096	66.35	46000	48100	45500	59400	32000	45700	47247.16	2.97	0	-2088	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4505	-48.07	5.87	12	0.58	-987.00	8089.00	75500	20240613	-37.15	18090	20231031	162.30	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	20200	134.90	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
150	20241105	120802	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47350	1650	2	3.61	2490818250	52725	63.49	46000	48100	45500	59400	32000	45700	47241.81	2.97	0	-2353	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4496	-47.97	5.85	12	0.56	-987.00	8089.00	75500	20240613	-37.28	18090	20231031	161.75	75500	-37.28	20240613	22650	109.05	20240207	75500	-37.28	20240613	20200	134.41	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
151	20241105	110751	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47500	1800	2	3.94	2394219100	50692	61.05	46000	48100	45500	59400	32000	45700	47230.83	2.97	0	-1611	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4510	-48.13	5.87	12	0.53	-987.00	8089.00	75500	20240613	-37.09	18090	20231031	162.58	75500	-37.09	20240613	22650	109.71	20240207	75500	-37.09	20240613	20200	135.15	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
152	20241105	100800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	47700	2000	2	4.38	1823561250	38741	46.65	46000	48100	45500	59400	32000	45700	47070.72	2.97	0	-371	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4529	-48.33	5.90	12	0.41	-987.00	8089.00	75500	20240613	-36.82	18090	20231031	163.68	75500	-36.82	20240613	22650	110.60	20240207	75500	-36.82	20240613	20200	136.14	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
153	20241105	090757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45850	150	2	0.33	157262700	3434	4.14	46000	46050	45500	59400	32000	45700	45795.89	2.97	0	-358	48966	47332	44616	42982	40266	48150	43800	47	13700	500	31990	50	1	9494405	4353	-46.45	5.67	12	0.04	-987.00	8089.00	75500	20240613	-39.27	18090	20231031	153.45	75500	-39.27	20240613	22650	102.43	20240207	75500	-39.27	20240613	20200	126.98	20231106	1.76	N	171090	500	47 억		282441	N	N	315	N	00	N
154	20241104	160753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45700	3500	2	8.29	3700041050	82713	276.89	42050	46250	41900	54800	29550	42200	44722.82	2.75	0	22251	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4339	-46.30	5.65	12	0.87	-987.00	8089.00	75500	20240613	-39.47	18090	20231031	152.63	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	20200	126.24	20231106	1.78	N	171090	500	47 억		260740	N	N	315	N	00	N
155	20241104	150805	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	45800	3600	2	8.53	3497277200	78287	262.07	42050	46250	41900	54800	29550	42200	44672.52	2.75	0	20734	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4348	-46.40	5.66	12	0.82	-987.00	8089.00	75500	20240613	-39.34	18090	20231031	153.18	75500	-39.34	20240613	22650	102.21	20240207	75500	-39.34	20240613	20200	126.73	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
156	20241104	140753	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44800	2600	2	6.16	2327369050	52641	176.22	42050	45000	41900	54800	29550	42200	44212.10	2.75	0	11642	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4253	-45.39	5.54	12	0.55	-987.00	8089.00	75500	20240613	-40.66	18090	20231031	147.65	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	20200	121.78	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
157	20241104	130737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44800	2600	2	6.16	2053705650	46539	155.79	42050	45000	41900	54800	29550	42200	44128.70	2.75	0	9717	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4253	-45.39	5.54	12	0.49	-987.00	8089.00	75500	20240613	-40.66	18090	20231031	147.65	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	20200	121.78	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
158	20241104	120742	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44800	2600	2	6.16	1650183800	37497	125.53	42050	45000	41900	54800	29550	42200	44008.42	2.75	0	7845	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4253	-45.39	5.54	12	0.39	-987.00	8089.00	75500	20240613	-40.66	18090	20231031	147.65	75500	-40.66	20240613	22650	97.79	20240207	75500	-40.66	20240613	20200	121.78	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
159	20241104	110737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	44600	2400	2	5.69	1206056000	27565	92.28	42050	45000	41900	54800	29550	42200	43753.17	2.75	0	3567	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4235	-45.19	5.51	12	0.29	-987.00	8089.00	75500	20240613	-40.93	18090	20231031	146.55	75500	-40.93	20240613	22650	96.91	20240207	75500	-40.93	20240613	20200	120.79	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
160	20241104	100729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	43600	1400	2	3.32	495105350	11584	38.78	42050	43800	41900	54800	29550	42200	42740.45	2.75	0	3032	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4140	-44.17	5.39	12	0.12	-987.00	8089.00	75500	20240613	-42.25	18090	20231031	141.02	75500	-42.25	20240613	22650	92.49	20240207	75500	-42.25	20240613	20200	115.84	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
161	20241104	090739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42500	300	2	0.71	55799950	1318	4.41	42050	42500	42050	54800	29550	42200	42336.84	2.75	0	329	43500	42850	42500	41850	41500	42675	41675	47	12600	500	29540	50	1	9494405	4035	-43.06	5.25	12	0.01	-987.00	8089.00	75500	20240613	-43.71	18090	20231031	134.94	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	20200	110.40	20231106	1.78	N	171090	500	47 억		260740	N	N	55	N	00	N
162	20241101	160713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42200	-1000	5	-2.31	1235491450	29056	66.30	42700	43150	42150	56100	30250	43200	42522.11	2.83	0	-8033	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4007	-42.76	5.22	12	0.31	-987.00	8089.00	75500	20240613	-44.11	18090	20231031	133.28	75500	-44.11	20240613	22650	86.31	20240207	75500	-44.11	20240613	18210	131.74	20231101	1.92	N	171090	500	47 억		268695	N	N	55	N	00	N
163	20241101	150729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42200	-1000	5	-2.31	1103600200	25931	59.17	42700	43150	42200	56100	30250	43200	42558.66	2.83	0	-7144	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4007	-42.76	5.22	12	0.27	-987.00	8089.00	75500	20240613	-44.11	18090	20231031	133.28	75500	-44.11	20240613	22650	86.31	20240207	75500	-44.11	20240613	18210	131.74	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
164	20241101	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42400	-800	5	-1.85	776936850	18223	41.58	42700	43150	42400	56100	30250	43200	42634.40	2.83	0	-4843	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4026	-42.96	5.24	12	0.19	-987.00	8089.00	75500	20240613	-43.84	18090	20231031	134.38	75500	-43.84	20240613	22650	87.20	20240207	75500	-43.84	20240613	18210	132.84	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
165	20241101	130837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42600	-600	5	-1.39	655940850	15376	35.09	42700	43150	42400	56100	30250	43200	42659.41	2.83	0	-3077	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4045	-43.16	5.27	12	0.16	-987.00	8089.00	75500	20240613	-43.58	18090	20231031	135.49	75500	-43.58	20240613	22650	88.08	20240207	75500	-43.58	20240613	18210	133.94	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
166	20241101	120837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42500	-700	5	-1.62	593449800	13905	31.73	42700	43150	42500	56100	30250	43200	42678.20	2.83	0	-2610	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4035	-43.06	5.25	12	0.15	-987.00	8089.00	75500	20240613	-43.71	18090	20231031	134.94	75500	-43.71	20240613	22650	87.64	20240207	75500	-43.71	20240613	18210	133.39	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
167	20241101	110834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42700	-500	5	-1.16	350248200	8198	18.71	42700	43150	42500	56100	30250	43200	42722.57	2.83	0	-1372	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4054	-43.26	5.28	12	0.09	-987.00	8089.00	75500	20240613	-43.44	18090	20231031	136.04	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	18210	134.49	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
168	20241101	100835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42700	-500	5	-1.16	281309150	6584	15.02	42700	43150	42500	56100	30250	43200	42724.88	2.83	0	-1226	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4054	-43.26	5.28	12	0.07	-987.00	8089.00	75500	20240613	-43.44	18090	20231031	136.04	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	18210	134.49	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N
169	20241101	090833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	42600	-600	5	-1.39	116968750	2746	6.27	42700	42750	42500	56100	30250	43200	42592.06	2.83	0	87	45266	44232	43566	42532	41866	43900	42200	47	12900	500	30240	50	1	9494405	4045	-43.16	5.27	12	0.03	-987.00	8089.00	75500	20240613	-43.58	18090	20231031	135.49	75500	-43.58	20240613	22650	88.08	20240207	75500	-43.58	20240613	18210	133.94	20231101	1.92	N	171090	500	47 억		268695	N	N	88	N	00	N