KissMeData/322310/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	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-240	5	-1.67	161665910	11472	211.12	14390	14660	13930	18690	10070	14380	14092.22	0.00	0	-903	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1324	39.17	2.05	12	0.12	361.00	6887.00	40750	20240227	-65.30	13180	20241115	7.28	40750	-65.30	20240227	13180	7.28	20241115	40750	-65.30	20240227	13180	7.28	20241115	1.63	N	322310	500	46 억		0	N	N	1	N	00	N
3	20241129	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	-210	5	-1.46	156043350	11075	203.81	14390	14660	13930	18690	10070	14380	14089.69	0.00	0	-777	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1327	39.25	2.06	12	0.12	361.00	6887.00	40750	20240227	-65.23	13180	20241115	7.51	40750	-65.23	20240227	13180	7.51	20241115	40750	-65.23	20240227	13180	7.51	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
4	20241129	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-180	5	-1.25	139614040	9915	182.46	14390	14660	13930	18690	10070	14380	14081.09	0.00	0	-586	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1330	39.34	2.06	12	0.11	361.00	6887.00	40750	20240227	-65.15	13180	20241115	7.74	40750	-65.15	20240227	13180	7.74	20241115	40750	-65.15	20240227	13180	7.74	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
5	20241129	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-270	5	-1.88	126781110	9008	165.77	14390	14660	13930	18690	10070	14380	14074.28	0.00	0	-1233	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1322	39.09	2.05	12	0.10	361.00	6887.00	40750	20240227	-65.37	13180	20241115	7.06	40750	-65.37	20240227	13180	7.06	20241115	40750	-65.37	20240227	13180	7.06	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
6	20241129	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-340	5	-2.36	121937940	8664	159.44	14390	14660	13930	18690	10070	14380	14074.09	0.00	0	-1384	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1315	38.89	2.04	12	0.09	361.00	6887.00	40750	20240227	-65.55	13180	20241115	6.53	40750	-65.55	20240227	13180	6.53	20241115	40750	-65.55	20240227	13180	6.53	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
7	20241129	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	-380	5	-2.64	110896080	7874	144.90	14390	14660	13930	18690	10070	14380	14083.83	0.00	0	-1448	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1311	38.78	2.03	12	0.08	361.00	6887.00	40750	20240227	-65.64	13180	20241115	6.22	40750	-65.64	20240227	13180	6.22	20241115	40750	-65.64	20240227	13180	6.22	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
8	20241129	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-260	5	-1.81	102334490	7264	133.68	14390	14660	13930	18690	10070	14380	14087.90	0.00	0	-985	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1323	39.11	2.05	12	0.08	361.00	6887.00	40750	20240227	-65.35	13180	20241115	7.13	40750	-65.35	20240227	13180	7.13	20241115	40750	-65.35	20240227	13180	7.13	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
9	20241129	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	-200	5	-1.39	12134340	852	15.68	14390	14660	14110	18690	10070	14380	14242.18	0.00	0	-106	15086	14732	14536	14182	13986	14635	14085	47	4310	500	10060	10	1	9366542	1328	39.28	2.06	12	0.01	361.00	6887.00	40750	20240227	-65.20	13180	20241115	7.59	40750	-65.20	20240227	13180	7.59	20241115	40750	-65.20	20240227	13180	7.59	20241115	1.63	N	322310	500	46 억		0	N	N	0	N	00	N
10	20241128	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	-300	5	-2.04	78261550	5401	26.15	14680	14890	14340	19080	10280	14680	14490.59	0.00	0	-430	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1347	39.83	2.09	12	0.06	361.00	6887.00	40750	20240227	-64.71	13180	20241115	9.10	40750	-64.71	20240227	13180	9.10	20241115	40750	-64.71	20240227	13180	9.10	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
11	20241128	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	-250	5	-1.70	66523230	4586	22.20	14680	14890	14340	19080	10280	14680	14505.72	0.00	0	-419	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1352	39.97	2.10	12	0.05	361.00	6887.00	40750	20240227	-64.59	13180	20241115	9.48	40750	-64.59	20240227	13180	9.48	20241115	40750	-64.59	20240227	13180	9.48	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
12	20241128	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	-130	5	-0.89	55581220	3831	18.55	14680	14890	14340	19080	10280	14680	14508.28	0.00	0	-373	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1363	40.30	2.11	12	0.04	361.00	6887.00	40750	20240227	-64.29	13180	20241115	10.39	40750	-64.29	20240227	13180	10.39	20241115	40750	-64.29	20240227	13180	10.39	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
13	20241128	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	-130	5	-0.89	53867460	3713	17.98	14680	14890	14340	19080	10280	14680	14507.80	0.00	0	-391	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1363	40.30	2.11	12	0.04	361.00	6887.00	40750	20240227	-64.29	13180	20241115	10.39	40750	-64.29	20240227	13180	10.39	20241115	40750	-64.29	20240227	13180	10.39	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
14	20241128	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-180	5	-1.23	48691360	3356	16.25	14680	14890	14340	19080	10280	14680	14508.75	0.00	0	-488	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1358	40.17	2.11	12	0.04	361.00	6887.00	40750	20240227	-64.42	13180	20241115	10.02	40750	-64.42	20240227	13180	10.02	20241115	40750	-64.42	20240227	13180	10.02	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
15	20241128	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	-260	5	-1.77	30191810	2076	10.05	14680	14890	14340	19080	10280	14680	14543.26	0.00	0	-988	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1351	39.94	2.09	12	0.02	361.00	6887.00	40750	20240227	-64.61	13180	20241115	9.41	40750	-64.61	20240227	13180	9.41	20241115	40750	-64.61	20240227	13180	9.41	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
16	20241128	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	60	2	0.41	6331390	429	2.08	14680	14890	14340	19080	10280	14680	14758.48	0.00	0	-185	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1381	40.83	2.14	12	0.00	361.00	6887.00	40750	20240227	-63.83	13180	20241115	11.84	40750	-63.83	20240227	13180	11.84	20241115	40750	-63.83	20240227	13180	11.84	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
17	20241128	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-60	5	-0.41	386220	26	0.13	14680	14890	14620	19080	10280	14680	14854.62	0.00	0	-4	15326	15002	14746	14422	14166	14875	14295	47	4400	500	10270	10	1	9366542	1369	40.50	2.12	12	0.00	361.00	6887.00	40750	20240227	-64.12	13180	20241115	10.93	40750	-64.12	20240227	13180	10.93	20241115	40750	-64.12	20240227	13180	10.93	20241115	1.65	N	322310	500	46 억		0	N	N	0	N	00	N
18	20241127	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-290	5	-1.94	302182450	20523	142.65	14970	15070	14490	19460	10480	14970	14723.87	0.00	0	1429	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1375	40.66	2.13	12	0.22	361.00	6887.00	40750	20240227	-63.98	13180	20241115	11.38	40750	-63.98	20240227	13180	11.38	20241115	40750	-63.98	20240227	13180	11.38	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
19	20241127	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-300	5	-2.00	296197520	20116	139.82	14970	15070	14490	19460	10480	14970	14724.25	0.00	0	1357	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1374	40.64	2.13	12	0.21	361.00	6887.00	40750	20240227	-64.00	13180	20241115	11.31	40750	-64.00	20240227	13180	11.31	20241115	40750	-64.00	20240227	13180	11.31	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
20	20241127	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	-270	5	-1.80	229654470	15587	108.34	14970	15070	14490	19460	10480	14970	14733.45	0.00	0	-1775	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1377	40.72	2.13	12	0.17	361.00	6887.00	40750	20240227	-63.93	13180	20241115	11.53	40750	-63.93	20240227	13180	11.53	20241115	40750	-63.93	20240227	13180	11.53	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
21	20241127	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	-220	5	-1.47	126797460	8643	60.08	14970	15070	14490	19460	10480	14970	14669.91	0.00	0	-2328	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1382	40.86	2.14	12	0.09	361.00	6887.00	40750	20240227	-63.80	13180	20241115	11.91	40750	-63.80	20240227	13180	11.91	20241115	40750	-63.80	20240227	13180	11.91	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
22	20241127	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	-230	5	-1.54	108789730	7420	51.57	14970	15070	14490	19460	10480	14970	14660.94	0.00	0	-2715	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1381	40.83	2.14	12	0.08	361.00	6887.00	40750	20240227	-63.83	13180	20241115	11.84	40750	-63.83	20240227	13180	11.84	20241115	40750	-63.83	20240227	13180	11.84	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
23	20241127	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	-220	5	-1.47	94334870	6436	44.73	14970	15070	14490	19460	10480	14970	14656.50	0.00	0	-2566	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1382	40.86	2.14	12	0.07	361.00	6887.00	40750	20240227	-63.80	13180	20241115	11.91	40750	-63.80	20240227	13180	11.91	20241115	40750	-63.80	20240227	13180	11.91	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
24	20241127	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-290	5	-1.94	84756870	5787	40.22	14970	15070	14490	19460	10480	14970	14645.07	0.00	0	-2642	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1375	40.66	2.13	12	0.06	361.00	6887.00	40750	20240227	-63.98	13180	20241115	11.38	40750	-63.98	20240227	13180	11.38	20241115	40750	-63.98	20240227	13180	11.38	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
25	20241127	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	-80	5	-0.53	18237540	1232	8.56	14970	15070	14680	19460	10480	14970	14800.72	0.00	0	-1031	15476	15222	14996	14742	14516	15110	14630	47	4490	500	10470	10	1	9366542	1395	41.25	2.16	12	0.01	361.00	6887.00	40750	20240227	-63.46	13180	20241115	12.97	40750	-63.46	20240227	13180	12.97	20241115	40750	-63.46	20240227	13180	12.97	20241115	1.67	N	322310	500	46 억		0	N	N	0	N	00	N
26	20241126	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	-280	5	-1.84	214097510	14386	79.42	15240	15250	14770	19820	10680	15250	14882.29	0.00	0	2679	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1402	41.47	2.17	12	0.15	361.00	6887.00	40750	20240227	-63.26	13180	20241115	13.58	40750	-63.26	20240227	13180	13.58	20241115	40750	-63.26	20240227	13180	13.58	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
27	20241126	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	-350	5	-2.30	204063880	13715	75.71	15240	15250	14770	19820	10680	15250	14878.88	0.00	0	2769	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1396	41.27	2.16	12	0.15	361.00	6887.00	40750	20240227	-63.44	13180	20241115	13.05	40750	-63.44	20240227	13180	13.05	20241115	40750	-63.44	20240227	13180	13.05	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
28	20241126	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	-370	5	-2.43	182629810	12275	67.77	15240	15250	14770	19820	10680	15250	14878.19	0.00	0	2158	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1394	41.22	2.16	12	0.13	361.00	6887.00	40750	20240227	-63.48	13180	20241115	12.90	40750	-63.48	20240227	13180	12.90	20241115	40750	-63.48	20240227	13180	12.90	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
29	20241126	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-440	5	-2.89	158757180	10665	58.88	15240	15250	14770	19820	10680	15250	14885.81	0.00	0	1664	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1387	41.02	2.15	12	0.11	361.00	6887.00	40750	20240227	-63.66	13180	20241115	12.37	40750	-63.66	20240227	13180	12.37	20241115	40750	-63.66	20240227	13180	12.37	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
30	20241126	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-440	5	-2.89	127832920	8579	47.36	15240	15250	14770	19820	10680	15250	14900.68	0.00	0	330	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1387	41.02	2.15	12	0.09	361.00	6887.00	40750	20240227	-63.66	13180	20241115	12.37	40750	-63.66	20240227	13180	12.37	20241115	40750	-63.66	20240227	13180	12.37	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
31	20241126	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-420	5	-2.75	78923130	5277	29.13	15240	15250	14770	19820	10680	15250	14956.06	0.00	0	1291	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1389	41.08	2.15	12	0.06	361.00	6887.00	40750	20240227	-63.61	13180	20241115	12.52	40750	-63.61	20240227	13180	12.52	20241115	40750	-63.61	20240227	13180	12.52	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
32	20241126	101304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-270	5	-1.77	39304040	2608	14.40	15240	15250	14810	19820	10680	15250	15070.57	0.00	0	430	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1403	41.50	2.18	12	0.03	361.00	6887.00	40750	20240227	-63.24	13180	20241115	13.66	40750	-63.24	20240227	13180	13.66	20241115	40750	-63.24	20240227	13180	13.66	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
33	20241126	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-20	5	-0.13	17251760	1149	6.34	15240	15240	14810	19820	10680	15250	15014.59	0.00	0	593	15570	15410	15160	15000	14750	15490	15080	47	4570	500	10670	10	1	9366542	1427	42.19	2.21	12	0.01	361.00	6887.00	40750	20240227	-62.63	13180	20241115	15.55	40750	-62.63	20240227	13180	15.55	20241115	40750	-62.63	20240227	13180	15.55	20241115	1.68	N	322310	500	46 억		0	N	N	0	N	00	N
34	20241125	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	390	2	2.62	274476530	18112	73.63	15000	15320	14910	19310	10410	14860	15153.98	0.00	0	2932	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1428	42.24	2.21	12	0.19	361.00	6887.00	40750	20240227	-62.58	13180	20241115	15.71	40750	-62.58	20240227	13180	15.71	20241115	40750	-62.58	20240227	13180	15.71	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
35	20241125	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	390	2	2.62	271047270	17887	72.71	15000	15320	14910	19310	10410	14860	15153.31	0.00	0	2881	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1428	42.24	2.21	12	0.19	361.00	6887.00	40750	20240227	-62.58	13180	20241115	15.71	40750	-62.58	20240227	13180	15.71	20241115	40750	-62.58	20240227	13180	15.71	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
36	20241125	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	150	2	1.01	239469620	15800	64.23	15000	15320	14910	19310	10410	14860	15156.31	0.00	0	3493	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1406	41.58	2.18	12	0.17	361.00	6887.00	40750	20240227	-63.17	13180	20241115	13.88	40750	-63.17	20240227	13180	13.88	20241115	40750	-63.17	20240227	13180	13.88	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
37	20241125	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	270	2	1.82	190814080	12563	51.07	15000	15320	14910	19310	10410	14860	15188.58	0.00	0	1397	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1417	41.91	2.20	12	0.13	361.00	6887.00	40750	20240227	-62.87	13180	20241115	14.80	40750	-62.87	20240227	13180	14.80	20241115	40750	-62.87	20240227	13180	14.80	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
38	20241125	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	330	2	2.22	174328750	11476	46.65	15000	15320	14910	19310	10410	14860	15190.72	0.00	0	1208	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1423	42.08	2.21	12	0.12	361.00	6887.00	40750	20240227	-62.72	13180	20241115	15.25	40750	-62.72	20240227	13180	15.25	20241115	40750	-62.72	20240227	13180	15.25	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
39	20241125	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15240	380	2	2.56	109260960	7197	29.26	15000	15320	14910	19310	10410	14860	15181.46	0.00	0	528	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1427	42.22	2.21	12	0.08	361.00	6887.00	40750	20240227	-62.60	13180	20241115	15.63	40750	-62.60	20240227	13180	15.63	20241115	40750	-62.60	20240227	13180	15.63	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
40	20241125	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	430	2	2.89	92326040	6086	24.74	15000	15320	14910	19310	10410	14860	15170.23	0.00	0	1290	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1432	42.35	2.22	12	0.06	361.00	6887.00	40750	20240227	-62.48	13180	20241115	16.01	40750	-62.48	20240227	13180	16.01	20241115	40750	-62.48	20240227	13180	16.01	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
41	20241125	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	360	2	2.42	47599120	3152	12.81	15000	15320	14910	19310	10410	14860	15101.24	0.00	0	1757	15340	15100	14700	14460	14060	15220	14580	47	4450	500	10400	10	1	9366542	1426	42.16	2.21	12	0.03	361.00	6887.00	40750	20240227	-62.65	13180	20241115	15.48	40750	-62.65	20240227	13180	15.48	20241115	40750	-62.65	20240227	13180	15.48	20241115	1.69	N	322310	500	46 억		0	N	N	0	N	00	N
42	20241122	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	560	2	3.92	360083720	24357	123.82	14300	14940	14300	18590	10010	14300	14783.58	0.00	0	2278	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1392	41.16	2.16	12	0.26	361.00	6887.00	40750	20240227	-63.53	13180	20241115	12.75	40750	-63.53	20240227	13180	12.75	20241115	40750	-63.53	20240227	13180	12.75	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
43	20241122	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	630	2	4.41	352147770	23823	121.10	14300	14940	14300	18590	10010	14300	14781.84	0.00	0	2202	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1398	41.36	2.17	12	0.25	361.00	6887.00	40750	20240227	-63.36	13180	20241115	13.28	40750	-63.36	20240227	13180	13.28	20241115	40750	-63.36	20240227	13180	13.28	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
44	20241122	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	580	2	4.06	260008310	17639	89.67	14300	14920	14300	18590	10010	14300	14740.54	0.00	0	2611	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1394	41.22	2.16	12	0.19	361.00	6887.00	40750	20240227	-63.48	13180	20241115	12.90	40750	-63.48	20240227	13180	12.90	20241115	40750	-63.48	20240227	13180	12.90	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
45	20241122	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	490	2	3.43	174326250	11875	60.36	14300	14890	14300	18590	10010	14300	14680.11	0.00	0	1947	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1385	40.97	2.15	12	0.13	361.00	6887.00	40750	20240227	-63.71	13180	20241115	12.22	40750	-63.71	20240227	13180	12.22	20241115	40750	-63.71	20240227	13180	12.22	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
46	20241122	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	480	2	3.36	162729470	11088	56.36	14300	14890	14300	18590	10010	14300	14676.18	0.00	0	2423	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1384	40.94	2.15	12	0.12	361.00	6887.00	40750	20240227	-63.73	13180	20241115	12.14	40750	-63.73	20240227	13180	12.14	20241115	40750	-63.73	20240227	13180	12.14	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
47	20241122	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	560	2	3.92	152309400	10385	52.79	14300	14890	14300	18590	10010	14300	14666.29	0.00	0	2020	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1392	41.16	2.16	12	0.11	361.00	6887.00	40750	20240227	-63.53	13180	20241115	12.75	40750	-63.53	20240227	13180	12.75	20241115	40750	-63.53	20240227	13180	12.75	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
48	20241122	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	300	2	2.10	51398340	3535	17.97	14300	14610	14300	18590	10010	14300	14539.84	0.00	0	1462	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1368	40.44	2.12	12	0.04	361.00	6887.00	40750	20240227	-64.17	13180	20241115	10.77	40750	-64.17	20240227	13180	10.77	20241115	40750	-64.17	20240227	13180	10.77	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
49	20241122	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	120	2	0.84	2067550	144	0.73	14300	14420	14300	18590	10010	14300	14357.99	0.00	0	21	14693	14496	14233	14036	13773	14595	14135	47	4290	500	10010	10	1	9366542	1351	39.94	2.09	12	0.00	361.00	6887.00	40750	20240227	-64.61	13180	20241115	9.41	40750	-64.61	20240227	13180	9.41	20241115	40750	-64.61	20240227	13180	9.41	20241115	1.66	N	322310	500	46 억		0	N	N	0	N	00	N
50	20241121	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	290	2	2.07	277792360	19545	102.76	14010	14430	13970	18210	9810	14010	14212.94	0.00	0	4873	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1339	39.61	2.08	12	0.21	361.00	6887.00	40750	20240227	-64.91	13180	20241115	8.50	40750	-64.91	20240227	13180	8.50	20241115	40750	-64.91	20240227	13180	8.50	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
51	20241121	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	280	2	2.00	274742020	19331	101.64	14010	14430	13970	18210	9810	14010	14212.51	0.00	0	4854	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1338	39.58	2.07	12	0.21	361.00	6887.00	40750	20240227	-64.93	13180	20241115	8.42	40750	-64.93	20240227	13180	8.42	20241115	40750	-64.93	20240227	13180	8.42	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
52	20241121	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	300	2	2.14	257518280	18127	95.30	14010	14430	13970	18210	9810	14010	14206.34	0.00	0	5175	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1340	39.64	2.08	12	0.19	361.00	6887.00	40750	20240227	-64.88	13180	20241115	8.57	40750	-64.88	20240227	13180	8.57	20241115	40750	-64.88	20240227	13180	8.57	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
53	20241121	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	330	2	2.36	205331170	14494	76.20	14010	14420	13970	18210	9810	14010	14166.63	0.00	0	4844	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1343	39.72	2.08	12	0.15	361.00	6887.00	40750	20240227	-64.81	13180	20241115	8.80	40750	-64.81	20240227	13180	8.80	20241115	40750	-64.81	20240227	13180	8.80	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
54	20241121	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	230	2	1.64	143685450	10175	53.50	14010	14320	13970	18210	9810	14010	14121.42	0.00	0	2374	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1334	39.45	2.07	12	0.11	361.00	6887.00	40750	20240227	-65.06	13180	20241115	8.04	40750	-65.06	20240227	13180	8.04	20241115	40750	-65.06	20240227	13180	8.04	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
55	20241121	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	160	2	1.14	107162080	7607	39.99	14010	14320	13970	18210	9810	14010	14087.30	0.00	0	946	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1327	39.25	2.06	12	0.08	361.00	6887.00	40750	20240227	-65.23	13180	20241115	7.51	40750	-65.23	20240227	13180	7.51	20241115	40750	-65.23	20240227	13180	7.51	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
56	20241121	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	0	3	0.00	46716300	3315	17.43	14010	14320	13970	18210	9810	14010	14092.40	0.00	0	-1893	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1312	38.81	2.03	12	0.04	361.00	6887.00	40750	20240227	-65.62	13180	20241115	6.30	40750	-65.62	20240227	13180	6.30	20241115	40750	-65.62	20240227	13180	6.30	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
57	20241121	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14320	310	2	2.21	1371910	98	0.52	14010	14320	13970	18210	9810	14010	13999.08	0.00	0	-55	14803	14406	14203	13806	13603	14305	13705	47	4200	500	9800	10	1	9366542	1341	39.67	2.08	12	0.00	361.00	6887.00	40750	20240227	-64.86	13180	20241115	8.65	40750	-64.86	20240227	13180	8.65	20241115	40750	-64.86	20240227	13180	8.65	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
58	20241120	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	-490	5	-3.38	268590210	18965	47.93	14450	14600	14000	18850	10150	14500	14162.53	0.00	0	-9058	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1312	38.81	2.03	12	0.20	361.00	6887.00	40750	20240227	-65.62	13180	20241115	6.30	40750	-65.62	20240227	13180	6.30	20241115	40750	-65.62	20240227	13180	6.30	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
59	20241120	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	-460	5	-3.17	237403590	16745	42.32	14450	14600	14030	18850	10150	14500	14177.58	0.00	0	-8095	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1315	38.89	2.04	12	0.18	361.00	6887.00	40750	20240227	-65.55	13180	20241115	6.53	40750	-65.55	20240227	13180	6.53	20241115	40750	-65.55	20240227	13180	6.53	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
60	20241120	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	-330	5	-2.28	200638010	14133	35.72	14450	14600	14080	18850	10150	14500	14196.42	0.00	0	-6990	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1327	39.25	2.06	12	0.15	361.00	6887.00	40750	20240227	-65.23	13180	20241115	7.51	40750	-65.23	20240227	13180	7.51	20241115	40750	-65.23	20240227	13180	7.51	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
61	20241120	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	-320	5	-2.21	155484900	10944	27.66	14450	14600	14080	18850	10150	14500	14207.32	0.00	0	-6650	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1328	39.28	2.06	12	0.12	361.00	6887.00	40750	20240227	-65.20	13180	20241115	7.59	40750	-65.20	20240227	13180	7.59	20241115	40750	-65.20	20240227	13180	7.59	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
62	20241120	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-280	5	-1.93	124838030	8774	22.18	14450	14600	14080	18850	10150	14500	14228.18	0.00	0	-5146	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1332	39.39	2.06	12	0.09	361.00	6887.00	40750	20240227	-65.10	13180	20241115	7.89	40750	-65.10	20240227	13180	7.89	20241115	40750	-65.10	20240227	13180	7.89	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
63	20241120	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	-270	5	-1.86	115318340	8101	20.48	14450	14600	14080	18850	10150	14500	14235.07	0.00	0	-5189	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1333	39.42	2.07	12	0.09	361.00	6887.00	40750	20240227	-65.08	13180	20241115	7.97	40750	-65.08	20240227	13180	7.97	20241115	40750	-65.08	20240227	13180	7.97	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
64	20241120	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	-120	5	-0.83	69437730	4867	12.30	14450	14600	14080	18850	10150	14500	14267.05	0.00	0	-3490	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1347	39.83	2.09	12	0.05	361.00	6887.00	40750	20240227	-64.71	13180	20241115	9.10	40750	-64.71	20240227	13180	9.10	20241115	40750	-64.71	20240227	13180	9.10	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
65	20241120	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	80	2	0.55	14273890	987	2.49	14450	14600	14430	18850	10150	14500	14461.89	0.00	0	-704	15100	14800	14200	13900	13300	14950	14050	47	4350	500	10150	10	1	9366542	1366	40.39	2.12	12	0.01	361.00	6887.00	40750	20240227	-64.22	13180	20241115	10.62	40750	-64.22	20240227	13180	10.62	20241115	40750	-64.22	20240227	13180	10.62	20241115	1.72	N	322310	500	46 억		0	N	N	0	N	00	N
66	20241119	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	680	2	4.92	563320040	39502	224.12	13810	14500	13600	17960	9680	13820	14260.26	0.00	0	4450	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1358	40.17	2.11	12	0.42	361.00	6887.00	40750	20240227	-64.42	13180	20241115	10.02	40750	-64.42	20240227	13180	10.02	20241115	40750	-64.42	20240227	13180	10.02	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
67	20241119	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	680	2	4.92	510613040	35866	203.50	13810	14500	13600	17960	9680	13820	14236.69	0.00	0	4576	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1358	40.17	2.11	12	0.38	361.00	6887.00	40750	20240227	-64.42	13180	20241115	10.02	40750	-64.42	20240227	13180	10.02	20241115	40750	-64.42	20240227	13180	10.02	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
68	20241119	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14460	640	2	4.63	433611480	30549	173.33	13810	14500	13600	17960	9680	13820	14193.97	0.00	0	5217	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1354	40.06	2.10	12	0.33	361.00	6887.00	40750	20240227	-64.52	13180	20241115	9.71	40750	-64.52	20240227	13180	9.71	20241115	40750	-64.52	20240227	13180	9.71	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
69	20241119	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	620	2	4.49	342728640	24265	137.67	13810	14470	13600	17960	9680	13820	14124.40	0.00	0	5758	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1353	40.00	2.10	12	0.26	361.00	6887.00	40750	20240227	-64.56	13180	20241115	9.56	40750	-64.56	20240227	13180	9.56	20241115	40750	-64.56	20240227	13180	9.56	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
70	20241119	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	580	2	4.20	301947770	21436	121.62	13810	14470	13600	17960	9680	13820	14086.01	0.00	0	6616	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1349	39.89	2.09	12	0.23	361.00	6887.00	40750	20240227	-64.66	13180	20241115	9.26	40750	-64.66	20240227	13180	9.26	20241115	40750	-64.66	20240227	13180	9.26	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
71	20241119	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	510	2	3.69	238210840	16999	96.45	13810	14400	13600	17960	9680	13820	14013.23	0.00	0	5424	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1342	39.70	2.08	12	0.18	361.00	6887.00	40750	20240227	-64.83	13180	20241115	8.73	40750	-64.83	20240227	13180	8.73	20241115	40750	-64.83	20240227	13180	8.73	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
72	20241119	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	0	3	0.00	65844680	4796	27.21	13810	13840	13600	17960	9680	13820	13729.08	0.00	0	-1309	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1294	38.28	2.01	12	0.05	361.00	6887.00	40750	20240227	-66.09	13180	20241115	4.86	40750	-66.09	20240227	13180	4.86	20241115	40750	-66.09	20240227	13180	4.86	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
73	20241119	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	-100	5	-0.72	28058040	2044	11.60	13810	13820	13600	17960	9680	13820	13727.03	0.00	0	-1210	14226	14022	13876	13672	13526	14125	13775	47	4140	500	9670	10	1	9366542	1285	38.01	1.99	12	0.02	361.00	6887.00	40750	20240227	-66.33	13180	20241115	4.10	40750	-66.33	20240227	13180	4.10	20241115	40750	-66.33	20240227	13180	4.10	20241115	1.76	N	322310	500	46 억		0	N	N	0	N	00	N
74	20241118	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	10	2	0.07	244471030	17623	47.84	13730	14080	13730	17950	9670	13810	13872.33	0.00	0	-3346	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1294	38.28	2.01	12	0.19	361.00	6887.00	40750	20240227	-66.09	13180	20241115	4.86	40750	-66.09	20240227	13180	4.86	20241115	40750	-66.09	20240227	13180	4.86	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
75	20241118	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-10	5	-0.07	239139240	17237	46.79	13730	14080	13730	17950	9670	13810	13873.60	0.00	0	-3342	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1293	38.23	2.00	12	0.18	361.00	6887.00	40750	20240227	-66.13	13180	20241115	4.70	40750	-66.13	20240227	13180	4.70	20241115	40750	-66.13	20240227	13180	4.70	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
76	20241118	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	0	3	0.00	217612490	15672	42.54	13730	14080	13730	17950	9670	13810	13885.43	0.00	0	-4137	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1294	38.25	2.01	12	0.17	361.00	6887.00	40750	20240227	-66.11	13180	20241115	4.78	40750	-66.11	20240227	13180	4.78	20241115	40750	-66.11	20240227	13180	4.78	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
77	20241118	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	10	2	0.07	175181600	12601	34.21	13730	14080	13730	17950	9670	13810	13902.20	0.00	0	-3421	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1294	38.28	2.01	12	0.13	361.00	6887.00	40750	20240227	-66.09	13180	20241115	4.86	40750	-66.09	20240227	13180	4.86	20241115	40750	-66.09	20240227	13180	4.86	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
78	20241118	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13930	120	2	0.87	166701040	11988	32.54	13730	14080	13730	17950	9670	13810	13905.66	0.00	0	-3472	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1305	38.59	2.02	12	0.13	361.00	6887.00	40750	20240227	-65.82	13180	20241115	5.69	40750	-65.82	20240227	13180	5.69	20241115	40750	-65.82	20240227	13180	5.69	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
79	20241118	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	210	2	1.52	127486520	9163	24.87	13730	14080	13730	17950	9670	13810	13913.19	0.00	0	-3055	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1313	38.84	2.04	12	0.10	361.00	6887.00	40750	20240227	-65.60	13180	20241115	6.37	40750	-65.60	20240227	13180	6.37	20241115	40750	-65.60	20240227	13180	6.37	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
80	20241118	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	190	2	1.38	93959490	6761	18.35	13730	14080	13730	17950	9670	13810	13897.28	0.00	0	-1723	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1311	38.78	2.03	12	0.07	361.00	6887.00	40750	20240227	-65.64	13180	20241115	6.22	40750	-65.64	20240227	13180	6.22	20241115	40750	-65.64	20240227	13180	6.22	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
81	20241118	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	50	2	0.36	23541690	1711	4.64	13730	14080	13730	17950	9670	13810	13759.02	0.00	0	136	14616	14212	13696	13292	12776	14415	13495	47	4140	500	9660	10	1	9366542	1298	38.39	2.01	12	0.02	361.00	6887.00	40750	20240227	-65.99	13180	20241115	5.16	40750	-65.99	20240227	13180	5.16	20241115	40750	-65.99	20240227	13180	5.16	20241115	1.79	N	322310	500	46 억		0	N	N	0	N	00	N
82	20241115	161127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13810	410	2	3.06	500576760	36775	86.66	13400	14100	13180	17420	9380	13400	13612.45	0.00	0	9654	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1294	38.25	2.01	12	0.39	361.00	6887.00	40750	20240227	-66.11	13180	20241115	4.78	40750	-66.11	20240227	13180	4.78	20241115	40750	-66.11	20240227	13180	4.78	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
83	20241115	151203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13890	490	2	3.66	490858960	36071	85.00	13400	14100	13180	17420	9380	13400	13608.71	0.00	0	9583	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1301	38.48	2.02	12	0.39	361.00	6887.00	40750	20240227	-65.91	13180	20241115	5.39	40750	-65.91	20240227	13180	5.39	20241115	40750	-65.91	20240227	13180	5.39	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
84	20241115	141148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13950	550	2	4.10	446995830	32913	77.56	13400	14100	13180	17420	9380	13400	13581.69	0.00	0	8591	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1307	38.64	2.03	12	0.35	361.00	6887.00	40750	20240227	-65.77	13180	20241115	5.84	40750	-65.77	20240227	13180	5.84	20241115	40750	-65.77	20240227	13180	5.84	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
85	20241115	131147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14040	640	2	4.78	420855680	31032	73.13	13400	14100	13180	17420	9380	13400	13562.51	0.00	0	8281	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1315	38.89	2.04	12	0.33	361.00	6887.00	40750	20240227	-65.55	13180	20241115	6.53	40750	-65.55	20240227	13180	6.53	20241115	40750	-65.55	20240227	13180	6.53	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
86	20241115	121148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13740	340	2	2.54	357326020	26463	62.36	13400	13900	13180	17420	9380	13400	13503.24	0.00	0	4368	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1287	38.06	2.00	12	0.28	361.00	6887.00	40750	20240227	-66.28	13180	20241115	4.25	40750	-66.28	20240227	13180	4.25	20241115	40750	-66.28	20240227	13180	4.25	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
87	20241115	111122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13810	410	2	3.06	335032610	24838	58.53	13400	13900	13180	17420	9380	13400	13489.07	0.00	0	3578	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1294	38.25	2.01	12	0.27	361.00	6887.00	40750	20240227	-66.11	13180	20241115	4.78	40750	-66.11	20240227	13180	4.78	20241115	40750	-66.11	20240227	13180	4.78	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
88	20241115	101121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13290	-110	5	-0.82	151759550	11323	26.68	13400	13790	13210	17420	9380	13400	13402.79	0.00	0	-3619	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1245	36.81	1.93	12	0.12	361.00	6887.00	40750	20240227	-67.39	13210	20241115	0.61	40750	-67.39	20240227	13210	0.61	20241115	40750	-67.39	20240227	13210	0.61	20241115	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
89	20241115	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	70	2	0.52	32204820	2402	5.66	13400	13790	13370	17420	9380	13400	13407.83	0.00	0	275	15160	14280	13820	12940	12480	14050	12710	47	4020	500	9380	10	1	9366542	1262	37.31	1.96	12	0.03	361.00	6887.00	40750	20240227	-66.94	13360	20241114	0.82	40750	-66.94	20240227	13360	0.82	20241114	40750	-66.94	20240227	13360	0.82	20241114	1.80	N	322310	500	46 억		0	N	N	0	N	00	N
90	20241114	161113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13380	-530	5	-3.81	560722860	40526	128.56	13850	14700	13380	18080	9740	13910	13836.13	0.00	0	1992	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1253	37.06	1.94	12	0.43	361.00	6887.00	40750	20240227	-67.17	13380	20241114	0.00	40750	-67.17	20240227	13380	0.00	20241114	40750	-67.17	20240227	13380	0.00	20241114	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
91	20241114	151121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13460	-450	5	-3.24	473468110	34030	107.95	13850	14700	13460	18080	9740	13910	13913.26	0.00	0	764	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1261	37.29	1.95	12	0.36	361.00	6887.00	40750	20240227	-66.97	13460	20241114	0.00	40750	-66.97	20240227	13460	0.00	20241114	40750	-66.97	20240227	13460	0.00	20241114	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
92	20241114	141113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13640	-270	5	-1.94	401378950	28710	91.07	13850	14700	13590	18080	9740	13910	13980.46	0.00	0	2903	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1278	37.78	1.98	12	0.31	361.00	6887.00	40750	20240227	-66.53	13590	20241114	0.37	40750	-66.53	20240227	13590	0.37	20241114	40750	-66.53	20240227	13590	0.37	20241114	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
93	20241114	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	180	2	1.29	239943400	17067	54.14	13850	14700	13850	18080	9740	13910	14058.91	0.00	0	963	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1320	39.03	2.05	12	0.18	361.00	6887.00	40750	20240227	-65.42	13620	20241113	3.45	40750	-65.42	20240227	13620	3.45	20241113	40750	-65.42	20240227	13620	3.45	20241113	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
94	20241114	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	340	2	2.44	224929420	16004	50.77	13850	14700	13850	18080	9740	13910	14054.58	0.00	0	1603	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1335	39.47	2.07	12	0.17	361.00	6887.00	40750	20240227	-65.03	13620	20241113	4.63	40750	-65.03	20240227	13620	4.63	20241113	40750	-65.03	20240227	13620	4.63	20241113	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
95	20241114	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	120	2	0.86	167919730	11936	37.86	13850	14700	13850	18080	9740	13910	14068.34	0.00	0	2189	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1314	38.86	2.04	12	0.13	361.00	6887.00	40750	20240227	-65.57	13620	20241113	3.01	40750	-65.57	20240227	13620	3.01	20241113	40750	-65.57	20240227	13620	3.01	20241113	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
96	20241114	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	120	2	0.86	80208660	5740	18.21	13850	14030	13850	18080	9740	13910	13973.63	0.00	0	3461	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1314	38.86	2.04	12	0.06	361.00	6887.00	40750	20240227	-65.57	13620	20241113	3.01	40750	-65.57	20240227	13620	3.01	20241113	40750	-65.57	20240227	13620	3.01	20241113	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
97	20241114	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	0	3	0.00	0	0	0.00	0	0	0	18080	9740	13910	0.00	0.00	0	0	14330	14120	13870	13660	13410	14225	13765	47	4170	500	9730	10	1	9366542	1303	38.53	2.02	12	0.00	361.00	6887.00	40750	20240227	-65.87	13620	20241113	2.13	40750	-65.87	20240227	13620	2.13	20241113	40750	-65.87	20240227	13620	2.13	20241113	1.85	N	322310	500	46 억		0	N	N	0	N	00	N
98	20241113	160733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13910	0	3	0.00	434791230	31332	27.46	13880	14080	13620	18080	9740	13910	13876.90	0.00	0	10559	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1303	38.53	2.02	12	0.33	361.00	6887.00	40750	20240227	-65.87	13620	20241113	2.13	40750	-65.87	20240227	13620	2.13	20241113	40750	-65.87	20240227	13620	2.13	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
99	20241113	150808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13870	-40	5	-0.29	414555690	29873	26.18	13880	14080	13620	18080	9740	13910	13877.27	0.00	0	10015	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1299	38.42	2.01	12	0.32	361.00	6887.00	40750	20240227	-65.96	13620	20241113	1.84	40750	-65.96	20240227	13620	1.84	20241113	40750	-65.96	20240227	13620	1.84	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
100	20241113	140805	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14000	90	2	0.65	315727640	22797	19.98	13880	14060	13620	18080	9740	13910	13849.53	0.00	0	6012	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1311	38.78	2.03	12	0.24	361.00	6887.00	40750	20240227	-65.64	13620	20241113	2.79	40750	-65.64	20240227	13620	2.79	20241113	40750	-65.64	20240227	13620	2.79	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
101	20241113	130807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13870	-40	5	-0.29	258336740	18681	16.37	13880	14060	13620	18080	9740	13910	13828.85	0.00	0	3035	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1299	38.42	2.01	12	0.20	361.00	6887.00	40750	20240227	-65.96	13620	20241113	1.84	40750	-65.96	20240227	13620	1.84	20241113	40750	-65.96	20240227	13620	1.84	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
102	20241113	120756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13930	20	2	0.14	243295720	17601	15.43	13880	14060	13620	18080	9740	13910	13822.84	0.00	0	2878	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1305	38.59	2.02	12	0.19	361.00	6887.00	40750	20240227	-65.82	13620	20241113	2.28	40750	-65.82	20240227	13620	2.28	20241113	40750	-65.82	20240227	13620	2.28	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
103	20241113	110754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14020	110	2	0.79	228969160	16572	14.52	13880	14060	13620	18080	9740	13910	13816.63	0.00	0	2865	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1313	38.84	2.04	12	0.18	361.00	6887.00	40750	20240227	-65.60	13620	20241113	2.94	40750	-65.60	20240227	13620	2.94	20241113	40750	-65.60	20240227	13620	2.94	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
104	20241113	100755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13800	-110	5	-0.79	139310080	10105	8.86	13880	14000	13620	18080	9740	13910	13786.25	0.00	0	-203	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1293	38.23	2.00	12	0.11	361.00	6887.00	40750	20240227	-66.13	13620	20241113	1.32	40750	-66.13	20240227	13620	1.32	20241113	40750	-66.13	20240227	13620	1.32	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
105	20241113	090745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13910	0	3	0.00	26289600	1888	1.65	13880	14000	13850	18080	9740	13910	13924.58	0.00	0	53	16403	15156	14513	13266	12623	14835	12945	47	4170	500	9730	10	1	9366542	1303	38.53	2.02	12	0.02	361.00	6887.00	40750	20240227	-65.87	13850	20241113	0.43	40750	-65.87	20240227	13850	0.43	20241113	40750	-65.87	20240227	13850	0.43	20241113	1.86	N	322310	500	46 억		0	N	N	0	N	00	N
106	20241112	161032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13910	-1590	5	-10.26	1612354720	113203	345.68	15500	15760	13870	20150	10850	15500	14243.39	0.00	0	-14300	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1303	38.53	2.02	12	1.21	361.00	6887.00	40750	20240227	-65.87	13870	20241112	0.29	40750	-65.87	20240227	13870	0.29	20241112	40750	-65.87	20240227	13870	0.29	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
107	20241112	151043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13980	-1520	5	-9.81	1582741230	111074	339.18	15500	15760	13870	20150	10850	15500	14249.43	0.00	0	-14463	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1309	38.73	2.03	12	1.19	361.00	6887.00	40750	20240227	-65.69	13870	20241112	0.79	40750	-65.69	20240227	13870	0.79	20241112	40750	-65.69	20240227	13870	0.79	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
108	20241112	141048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13980	-1520	5	-9.81	1387587220	97076	296.43	15500	15760	13880	20150	10850	15500	14293.82	0.00	0	-16814	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1309	38.73	2.03	12	1.04	361.00	6887.00	40750	20240227	-65.69	13880	20241112	0.72	40750	-65.69	20240227	13880	0.72	20241112	40750	-65.69	20240227	13880	0.72	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
109	20241112	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13980	-1520	5	-9.81	1218217890	84999	259.55	15500	15760	13910	20150	10850	15500	14332.14	0.00	0	-17371	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1309	38.73	2.03	12	0.91	361.00	6887.00	40750	20240227	-65.69	13910	20241112	0.50	40750	-65.69	20240227	13910	0.50	20241112	40750	-65.69	20240227	13910	0.50	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
110	20241112	121044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13970	-1530	5	-9.87	1101871070	76679	234.15	15500	15760	13910	20150	10850	15500	14369.92	0.00	0	-17684	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1309	38.70	2.03	12	0.82	361.00	6887.00	40750	20240227	-65.72	13910	20241112	0.43	40750	-65.72	20240227	13910	0.43	20241112	40750	-65.72	20240227	13910	0.43	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
111	20241112	111039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14150	-1350	5	-8.71	865617290	59843	182.74	15500	15760	14120	20150	10850	15500	14464.80	0.00	0	-9632	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1325	39.20	2.05	12	0.64	361.00	6887.00	40750	20240227	-65.28	14120	20241112	0.21	40750	-65.28	20240227	14120	0.21	20241112	40750	-65.28	20240227	14120	0.21	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
112	20241112	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14330	-1170	5	-7.55	509409210	34818	106.32	15500	15760	14230	20150	10850	15500	14630.63	0.00	0	-4899	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1342	39.70	2.08	12	0.37	361.00	6887.00	40750	20240227	-64.83	14230	20241112	0.70	40750	-64.83	20240227	14230	0.70	20241112	40750	-64.83	20240227	14230	0.70	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
113	20241112	091038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14820	-680	5	-4.39	129446590	8611	26.29	15500	15760	14600	20150	10850	15500	15032.70	0.00	0	-1563	16660	16080	15740	15160	14820	15910	14990	47	4650	500	10850	10	1	9366542	1388	41.05	2.15	12	0.09	361.00	6887.00	40750	20240227	-63.63	14600	20241112	1.51	40750	-63.63	20240227	14600	1.51	20241112	40750	-63.63	20240227	14600	1.51	20241112	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
114	20241111	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-820	5	-5.02	504501890	32319	211.11	16250	16320	15400	21200	11430	16320	15610.08	0.00	0	-3480	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1452	42.94	2.25	12	0.35	361.00	6887.00	40750	20240227	-61.96	15130	20240909	2.45	40750	-61.96	20240227	15130	2.45	20240909	40750	-61.96	20240227	15130	2.45	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
115	20241111	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-810	5	-4.96	495256600	31722	207.21	16250	16320	15400	21200	11430	16320	15612.40	0.00	0	-3455	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1453	42.96	2.25	12	0.34	361.00	6887.00	40750	20240227	-61.94	15130	20240909	2.51	40750	-61.94	20240227	15130	2.51	20240909	40750	-61.94	20240227	15130	2.51	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
116	20241111	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-810	5	-4.96	442677090	28329	185.05	16250	16320	15400	21200	11430	16320	15626.29	0.00	0	-3785	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1453	42.96	2.25	12	0.30	361.00	6887.00	40750	20240227	-61.94	15130	20240909	2.51	40750	-61.94	20240227	15130	2.51	20240909	40750	-61.94	20240227	15130	2.51	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
117	20241111	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-650	5	-3.98	414034870	26491	173.04	16250	16320	15400	21200	11430	16320	15629.27	0.00	0	-4397	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1468	43.41	2.28	12	0.28	361.00	6887.00	40750	20240227	-61.55	15130	20240909	3.57	40750	-61.55	20240227	15130	3.57	20240909	40750	-61.55	20240227	15130	3.57	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
118	20241111	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	-830	5	-5.09	358593110	22925	149.75	16250	16320	15400	21200	11430	16320	15642.01	0.00	0	-6362	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1451	42.91	2.25	12	0.24	361.00	6887.00	40750	20240227	-61.99	15130	20240909	2.38	40750	-61.99	20240227	15130	2.38	20240909	40750	-61.99	20240227	15130	2.38	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
119	20241111	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-820	5	-5.02	276458720	17605	115.00	16250	16320	15410	21200	11430	16320	15703.42	0.00	0	-6568	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1452	42.94	2.25	12	0.19	361.00	6887.00	40750	20240227	-61.96	15130	20240909	2.45	40750	-61.96	20240227	15130	2.45	20240909	40750	-61.96	20240227	15130	2.45	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
120	20241111	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-770	5	-4.72	211625570	13424	87.69	16250	16320	15410	21200	11430	16320	15764.72	0.00	0	-6363	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1456	43.07	2.26	12	0.14	361.00	6887.00	40750	20240227	-61.84	15130	20240909	2.78	40750	-61.84	20240227	15130	2.78	20240909	40750	-61.84	20240227	15130	2.78	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
121	20241111	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-330	5	-2.02	25340240	1582	10.33	16250	16320	15800	21200	11430	16320	16017.85	0.00	0	-519	17040	16680	16500	16140	15960	16590	16050	47	4880	500	11420	10	1	9366542	1498	44.29	2.32	12	0.02	361.00	6887.00	40750	20240227	-60.76	15130	20240909	5.68	40750	-60.76	20240227	15130	5.68	20240909	40750	-60.76	20240227	15130	5.68	20240909	1.88	N	322310	500	46 억		0	N	N	0	N	00	N
122	20241108	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16320	20	2	0.12	246278500	14884	61.97	16490	16860	16320	21150	11410	16300	16547.14	0.00	0	4343	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1529	45.21	2.37	12	0.16	361.00	6887.00	40750	20240227	-59.95	15130	20240909	7.87	40750	-59.95	20240227	15130	7.87	20240909	40750	-59.95	20240227	15130	7.87	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
123	20241108	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	140	2	0.86	229943130	13887	57.81	16490	16860	16350	21150	11410	16300	16558.16	0.00	0	4362	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1540	45.54	2.39	12	0.15	361.00	6887.00	40750	20240227	-59.66	15130	20240909	8.66	40750	-59.66	20240227	15130	8.66	20240909	40750	-59.66	20240227	15130	8.66	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
124	20241108	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	80	2	0.49	170366940	10262	42.72	16490	16860	16360	21150	11410	16300	16601.73	0.00	0	4109	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1534	45.37	2.38	12	0.11	361.00	6887.00	40750	20240227	-59.80	15130	20240909	8.26	40750	-59.80	20240227	15130	8.26	20240909	40750	-59.80	20240227	15130	8.26	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
125	20241108	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	220	2	1.35	141413020	8501	35.39	16490	16860	16360	21150	11410	16300	16634.87	0.00	0	3965	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1547	45.76	2.40	12	0.09	361.00	6887.00	40750	20240227	-59.46	15130	20240909	9.19	40750	-59.46	20240227	15130	9.19	20240909	40750	-59.46	20240227	15130	9.19	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
126	20241108	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	190	2	1.17	131234100	7885	32.83	16490	16860	16360	21150	11410	16300	16643.51	0.00	0	3836	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1545	45.68	2.39	12	0.08	361.00	6887.00	40750	20240227	-59.53	15130	20240909	8.99	40750	-59.53	20240227	15130	8.99	20240909	40750	-59.53	20240227	15130	8.99	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
127	20241108	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	350	2	2.15	114720700	6887	28.67	16490	16860	16360	21150	11410	16300	16657.57	0.00	0	3667	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1560	46.12	2.42	12	0.07	361.00	6887.00	40750	20240227	-59.14	15130	20240909	10.05	40750	-59.14	20240227	15130	10.05	20240909	40750	-59.14	20240227	15130	10.05	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
128	20241108	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	290	2	1.78	98666840	5918	24.64	16490	16860	16360	21150	11410	16300	16672.33	0.00	0	3454	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1554	45.96	2.41	12	0.06	361.00	6887.00	40750	20240227	-59.29	15130	20240909	9.65	40750	-59.29	20240227	15130	9.65	20240909	40750	-59.29	20240227	15130	9.65	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
129	20241108	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	390	2	2.39	28419810	1715	7.14	16490	16720	16360	21150	11410	16300	16571.32	0.00	0	1168	17160	16730	16370	15940	15580	16550	15760	47	4850	500	11410	10	1	9366542	1563	46.23	2.42	12	0.02	361.00	6887.00	40750	20240227	-59.04	15130	20240909	10.31	40750	-59.04	20240227	15130	10.31	20240909	40750	-59.04	20240227	15130	10.31	20240909	1.87	N	322310	500	46 억		0	N	N	0	N	00	N
130	20241107	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-360	5	-2.16	387952080	23900	80.72	16740	16800	16010	21650	11670	16660	16232.30	0.00	0	1127	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1527	45.15	2.37	12	0.26	361.00	6887.00	40750	20240227	-60.00	15130	20240909	7.73	40750	-60.00	20240227	15130	7.73	20240909	40750	-60.00	20240227	15130	7.73	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
131	20241107	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-470	5	-2.82	377376180	23249	78.52	16740	16800	16010	21650	11670	16660	16231.93	0.00	0	1040	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1516	44.85	2.35	12	0.25	361.00	6887.00	40750	20240227	-60.27	15130	20240909	7.01	40750	-60.27	20240227	15130	7.01	20240909	40750	-60.27	20240227	15130	7.01	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
132	20241107	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-480	5	-2.88	348985660	21494	72.60	16740	16800	16010	21650	11670	16660	16236.42	0.00	0	769	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1516	44.82	2.35	12	0.23	361.00	6887.00	40750	20240227	-60.29	15130	20240909	6.94	40750	-60.29	20240227	15130	6.94	20240909	40750	-60.29	20240227	15130	6.94	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
133	20241107	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-460	5	-2.76	287676040	17699	59.78	16740	16800	16010	21650	11670	16660	16253.80	0.00	0	254	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1517	44.88	2.35	12	0.19	361.00	6887.00	40750	20240227	-60.25	15130	20240909	7.07	40750	-60.25	20240227	15130	7.07	20240909	40750	-60.25	20240227	15130	7.07	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
134	20241107	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-460	5	-2.76	236839420	14557	49.17	16740	16800	16010	21650	11670	16660	16269.80	0.00	0	-1033	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1517	44.88	2.35	12	0.16	361.00	6887.00	40750	20240227	-60.25	15130	20240909	7.07	40750	-60.25	20240227	15130	7.07	20240909	40750	-60.25	20240227	15130	7.07	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
135	20241107	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	-530	5	-3.18	195484440	12000	40.53	16740	16800	16010	21650	11670	16660	16290.37	0.00	0	-2236	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1511	44.68	2.34	12	0.13	361.00	6887.00	40750	20240227	-60.42	15130	20240909	6.61	40750	-60.42	20240227	15130	6.61	20240909	40750	-60.42	20240227	15130	6.61	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
136	20241107	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-360	5	-2.16	104658150	6365	21.50	16740	16800	16170	21650	11670	16660	16442.76	0.00	0	-1237	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1527	45.15	2.37	12	0.07	361.00	6887.00	40750	20240227	-60.00	15130	20240909	7.73	40750	-60.00	20240227	15130	7.73	20240909	40750	-60.00	20240227	15130	7.73	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
137	20241107	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	-250	5	-1.50	37858590	2287	7.72	16740	16740	16410	21650	11670	16660	16553.82	0.00	0	-682	18186	17422	16966	16202	15746	17195	15975	47	4990	500	11660	10	1	9366542	1537	45.46	2.38	12	0.02	361.00	6887.00	40750	20240227	-59.73	15130	20240909	8.46	40750	-59.73	20240227	15130	8.46	20240909	40750	-59.73	20240227	15130	8.46	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
138	20241106	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	-410	5	-2.40	506258350	29432	169.20	17160	17730	16510	22150	11950	17070	17201.42	0.00	0	-370	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1560	46.15	2.42	12	0.31	361.00	6887.00	40750	20240227	-59.12	15130	20240909	10.11	40750	-59.12	20240227	15130	10.11	20240909	40750	-59.12	20240227	15130	10.11	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
139	20241106	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	-410	5	-2.40	494346520	28717	165.09	17160	17730	16510	22150	11950	17070	17214.42	0.00	0	-40	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1560	46.15	2.42	12	0.31	361.00	6887.00	40750	20240227	-59.12	15130	20240909	10.11	40750	-59.12	20240227	15130	10.11	20240909	40750	-59.12	20240227	15130	10.11	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
140	20241106	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-310	5	-1.82	436687670	25265	145.24	17160	17730	16510	22150	11950	17070	17284.29	0.00	0	-1623	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1570	46.43	2.43	12	0.27	361.00	6887.00	40750	20240227	-58.87	15130	20240909	10.77	40750	-58.87	20240227	15130	10.77	20240909	40750	-58.87	20240227	15130	10.77	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
141	20241106	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	-250	5	-1.46	379816370	21862	125.68	17160	17730	16810	22150	11950	17070	17373.36	0.00	0	-528	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1575	46.59	2.44	12	0.23	361.00	6887.00	40750	20240227	-58.72	15130	20240909	11.17	40750	-58.72	20240227	15130	11.17	20240909	40750	-58.72	20240227	15130	11.17	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
142	20241106	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	130	2	0.76	324111150	18583	106.83	17160	17730	17160	22150	11950	17070	17441.27	0.00	0	1460	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1611	47.65	2.50	12	0.20	361.00	6887.00	40750	20240227	-57.79	15130	20240909	13.68	40750	-57.79	20240227	15130	13.68	20240909	40750	-57.79	20240227	15130	13.68	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
143	20241106	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	290	2	1.70	283472770	16227	93.29	17160	17730	17160	22150	11950	17070	17469.20	0.00	0	2778	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1626	48.09	2.52	12	0.17	361.00	6887.00	40750	20240227	-57.40	15130	20240909	14.74	40750	-57.40	20240227	15130	14.74	20240909	40750	-57.40	20240227	15130	14.74	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
144	20241106	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	290	2	1.70	242697190	13890	79.85	17160	17730	17160	22150	11950	17070	17472.80	0.00	0	2671	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1626	48.09	2.52	12	0.15	361.00	6887.00	40750	20240227	-57.40	15130	20240909	14.74	40750	-57.40	20240227	15130	14.74	20240909	40750	-57.40	20240227	15130	14.74	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
145	20241106	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	570	2	3.34	104932220	6005	34.52	17160	17640	17160	22150	11950	17070	17474.14	0.00	0	3758	17783	17426	17153	16796	16523	17605	16975	47	5080	500	11940	10	1	9366542	1652	48.86	2.56	12	0.06	361.00	6887.00	40750	20240227	-56.71	15130	20240909	16.59	40750	-56.71	20240227	15130	16.59	20240909	40750	-56.71	20240227	15130	16.59	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
146	20241105	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	20	2	0.12	297499800	17389	82.61	16930	17510	16880	22150	11940	17050	17108.59	0.00	0	258	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1599	47.29	2.48	12	0.19	361.00	6887.00	40750	20240227	-58.11	15130	20240909	12.82	40750	-58.11	20240227	15130	12.82	20240909	40750	-58.11	20240227	15130	12.82	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
147	20241105	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	0	3	0.00	290741570	16992	80.72	16930	17510	16880	22150	11940	17050	17110.50	0.00	0	562	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1597	47.23	2.48	12	0.18	361.00	6887.00	40750	20240227	-58.16	15130	20240909	12.69	40750	-58.16	20240227	15130	12.69	20240909	40750	-58.16	20240227	15130	12.69	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
148	20241105	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	50	2	0.29	261471620	15278	72.58	16930	17510	16880	22150	11940	17050	17114.26	0.00	0	978	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1602	47.37	2.48	12	0.16	361.00	6887.00	40750	20240227	-58.04	15130	20240909	13.02	40750	-58.04	20240227	15130	13.02	20240909	40750	-58.04	20240227	15130	13.02	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
149	20241105	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	170	2	1.00	206623090	12082	57.40	16930	17510	16880	22150	11940	17050	17101.73	0.00	0	3959	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1613	47.70	2.50	12	0.13	361.00	6887.00	40750	20240227	-57.74	15130	20240909	13.81	40750	-57.74	20240227	15130	13.81	20240909	40750	-57.74	20240227	15130	13.81	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
150	20241105	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	10	2	0.06	194432040	11372	54.02	16930	17510	16880	22150	11940	17050	17097.44	0.00	0	3823	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1598	47.26	2.48	12	0.12	361.00	6887.00	40750	20240227	-58.13	15130	20240909	12.76	40750	-58.13	20240227	15130	12.76	20240909	40750	-58.13	20240227	15130	12.76	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
151	20241105	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	-110	5	-0.65	131082260	7647	36.33	16930	17510	16880	22150	11940	17050	17141.66	0.00	0	1233	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1587	46.93	2.46	12	0.08	361.00	6887.00	40750	20240227	-58.43	15130	20240909	11.96	40750	-58.43	20240227	15130	11.96	20240909	40750	-58.43	20240227	15130	11.96	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
152	20241105	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	0	3	0.00	95979790	5582	26.52	16930	17510	16880	22150	11940	17050	17194.52	0.00	0	1967	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1597	47.23	2.48	12	0.06	361.00	6887.00	40750	20240227	-58.16	15130	20240909	12.69	40750	-58.16	20240227	15130	12.69	20240909	40750	-58.16	20240227	15130	12.69	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
153	20241105	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	270	2	1.58	45938660	2665	12.66	16930	17510	16880	22150	11940	17050	17237.77	0.00	0	1498	17623	17336	16933	16646	16243	17480	16790	47	5100	500	11930	10	1	9366542	1622	47.98	2.51	12	0.03	361.00	6887.00	40750	20240227	-57.50	15130	20240909	14.47	40750	-57.50	20240227	15130	14.47	20240909	40750	-57.50	20240227	15130	14.47	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
154	20241104	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	410	2	2.46	355845600	20889	126.85	16640	17220	16530	21600	11650	16640	17035.07	0.00	0	9170	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1597	47.23	2.48	12	0.22	361.00	6887.00	40750	20240227	-58.16	15130	20240909	12.69	40750	-58.16	20240227	15130	12.69	20240909	40750	-58.16	20240227	15130	12.69	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
155	20241104	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	500	2	3.00	349607090	20524	124.64	16640	17220	16530	21600	11650	16640	17034.06	0.00	0	9147	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1605	47.48	2.49	12	0.22	361.00	6887.00	40750	20240227	-57.94	15130	20240909	13.28	40750	-57.94	20240227	15130	13.28	20240909	40750	-57.94	20240227	15130	13.28	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
156	20241104	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	500	2	3.00	332654350	19534	118.63	16640	17220	16530	21600	11650	16640	17029.50	0.00	0	8798	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1605	47.48	2.49	12	0.21	361.00	6887.00	40750	20240227	-57.94	15130	20240909	13.28	40750	-57.94	20240227	15130	13.28	20240909	40750	-57.94	20240227	15130	13.28	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
157	20241104	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	540	2	3.25	292561980	17194	104.41	16640	17220	16530	21600	11650	16640	17015.35	0.00	0	8215	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1609	47.59	2.49	12	0.18	361.00	6887.00	40750	20240227	-57.84	15130	20240909	13.55	40750	-57.84	20240227	15130	13.55	20240909	40750	-57.84	20240227	15130	13.55	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
158	20241104	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	540	2	3.25	276176000	16239	98.62	16640	17220	16530	21600	11650	16640	17006.96	0.00	0	8009	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1609	47.59	2.49	12	0.17	361.00	6887.00	40750	20240227	-57.84	15130	20240909	13.55	40750	-57.84	20240227	15130	13.55	20240909	40750	-57.84	20240227	15130	13.55	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
159	20241104	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	560	2	3.37	261343690	15376	93.37	16640	17200	16530	21600	11650	16640	16996.86	0.00	0	7612	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1611	47.65	2.50	12	0.16	361.00	6887.00	40750	20240227	-57.79	15130	20240909	13.68	40750	-57.79	20240227	15130	13.68	20240909	40750	-57.79	20240227	15130	13.68	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
160	20241104	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	430	2	2.58	84072040	5000	30.36	16640	17100	16530	21600	11650	16640	16814.41	0.00	0	-201	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1599	47.29	2.48	12	0.05	361.00	6887.00	40750	20240227	-58.11	15130	20240909	12.82	40750	-58.11	20240227	15130	12.82	20240909	40750	-58.11	20240227	15130	12.82	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
161	20241104	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	180	2	1.08	4731440	284	1.72	16640	16840	16640	21600	11650	16640	16660.00	0.00	0	91	17280	16960	16780	16460	16280	16870	16370	47	4960	500	11640	10	1	9366542	1575	46.59	2.44	12	0.00	361.00	6887.00	40750	20240227	-58.72	15130	20240909	11.17	40750	-58.72	20240227	15130	11.17	20240909	40750	-58.72	20240227	15130	11.17	20240909	1.90	N	322310	500	46 억		0	N	N	0	N	00	N
162	20241101	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	-320	5	-1.89	273841690	16308	34.77	16890	17100	16600	22000	11880	16960	16791.88	0.00	0	-4738	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1559	46.09	2.42	12	0.17	361.00	6887.00	40750	20240227	-59.17	15130	20240909	9.98	40750	-59.17	20240227	15130	9.98	20240909	40750	-59.17	20240227	15130	9.98	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
163	20241101	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-290	5	-1.71	253117520	15063	32.11	16890	17100	16600	22000	11880	16960	16803.92	0.00	0	-4148	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1561	46.18	2.42	12	0.16	361.00	6887.00	40750	20240227	-59.09	15130	20240909	10.18	40750	-59.09	20240227	15130	10.18	20240909	40750	-59.09	20240227	15130	10.18	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
164	20241101	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-180	5	-1.06	229712410	13661	29.12	16890	17100	16600	22000	11880	16960	16815.20	0.00	0	-4578	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1572	46.48	2.44	12	0.15	361.00	6887.00	40750	20240227	-58.82	15130	20240909	10.91	40750	-58.82	20240227	15130	10.91	20240909	40750	-58.82	20240227	15130	10.91	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
165	20241101	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-110	5	-0.65	185772450	11032	23.52	16890	17100	16600	22000	11880	16960	16839.42	0.00	0	-2717	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1578	46.68	2.45	12	0.12	361.00	6887.00	40750	20240227	-58.65	15130	20240909	11.37	40750	-58.65	20240227	15130	11.37	20240909	40750	-58.65	20240227	15130	11.37	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
166	20241101	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-110	5	-0.65	174227320	10348	22.06	16890	17100	16600	22000	11880	16960	16836.81	0.00	0	-2493	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1578	46.68	2.45	12	0.11	361.00	6887.00	40750	20240227	-58.65	15130	20240909	11.37	40750	-58.65	20240227	15130	11.37	20240909	40750	-58.65	20240227	15130	11.37	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
167	20241101	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	-90	5	-0.53	160102450	9509	20.27	16890	17100	16600	22000	11880	16960	16836.94	0.00	0	-2455	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1580	46.73	2.45	12	0.10	361.00	6887.00	40750	20240227	-58.60	15130	20240909	11.50	40750	-58.60	20240227	15130	11.50	20240909	40750	-58.60	20240227	15130	11.50	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
168	20241101	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-80	5	-0.47	149640870	8887	18.95	16890	17100	16600	22000	11880	16960	16838.18	0.00	0	-2506	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1581	46.76	2.45	12	0.09	361.00	6887.00	40750	20240227	-58.58	15130	20240909	11.57	40750	-58.58	20240227	15130	11.57	20240909	40750	-58.58	20240227	15130	11.57	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N
169	20241101	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-180	5	-1.06	21866040	1305	2.78	16890	16890	16600	22000	11880	16960	16755.59	0.00	0	118	18293	17626	16813	16146	15333	17960	16480	47	5040	500	11870	10	1	9366542	1572	46.48	2.44	12	0.01	361.00	6887.00	40750	20240227	-58.82	15130	20240909	10.91	40750	-58.82	20240227	15130	10.91	20240909	40750	-58.82	20240227	15130	10.91	20240909	1.92	N	322310	500	46 억		0	N	N	0	N	00	N