KissMeData/412540/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	161357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-360	5	-4.43	360102930	45803	173.36	8300	8300	7750	10550	5690	8120	7862.24	0.53	0	-25555	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1599	-30.31	2.84	12	0.22	-256.00	2737.00	41200	20240430	-81.17	7510	20241119	3.33	41200	-81.17	20240430	7510	3.33	20241119	41200	-81.17	20240430	7510	3.33	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
3	20241129	151415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-320	5	-3.94	328220370	41705	157.85	8300	8300	7750	10550	5690	8120	7870.05	0.53	0	-24279	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1607	-30.47	2.85	12	0.20	-256.00	2737.00	41200	20240430	-81.07	7510	20241119	3.86	41200	-81.07	20240430	7510	3.86	20241119	41200	-81.07	20240430	7510	3.86	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
4	20241129	141418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-280	5	-3.45	231766430	29334	111.03	8300	8300	7800	10550	5690	8120	7900.95	0.53	0	-17296	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1615	-30.62	2.86	12	0.14	-256.00	2737.00	41200	20240430	-80.97	7510	20241119	4.39	41200	-80.97	20240430	7510	4.39	20241119	41200	-80.97	20240430	7510	4.39	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
5	20241129	131413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-270	5	-3.33	203100260	25684	97.21	8300	8300	7800	10550	5690	8120	7907.66	0.53	0	-15380	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1617	-30.66	2.87	12	0.12	-256.00	2737.00	41200	20240430	-80.95	7510	20241119	4.53	41200	-80.95	20240430	7510	4.53	20241119	41200	-80.95	20240430	7510	4.53	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
6	20241129	121415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-260	5	-3.20	180053200	22751	86.11	8300	8300	7800	10550	5690	8120	7914.08	0.53	0	-14465	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1619	-30.70	2.87	12	0.11	-256.00	2737.00	41200	20240430	-80.92	7510	20241119	4.66	41200	-80.92	20240430	7510	4.66	20241119	41200	-80.92	20240430	7510	4.66	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
7	20241129	111417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-260	5	-3.20	155726860	19643	74.35	8300	8300	7810	10550	5690	8120	7927.86	0.53	0	-14024	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1619	-30.70	2.87	12	0.10	-256.00	2737.00	41200	20240430	-80.92	7510	20241119	4.66	41200	-80.92	20240430	7510	4.66	20241119	41200	-80.92	20240430	7510	4.66	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
8	20241129	101409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-260	5	-3.20	105457950	13250	50.15	8300	8300	7810	10550	5690	8120	7959.09	0.53	0	-10544	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1619	-30.70	2.87	12	0.06	-256.00	2737.00	41200	20240430	-80.92	7510	20241119	4.66	41200	-80.92	20240430	7510	4.66	20241119	41200	-80.92	20240430	7510	4.66	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
9	20241129	091414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-20	5	-0.25	15989720	1973	7.47	8300	8300	8050	10550	5690	8120	8104.27	0.53	0	-1845	8700	8410	8190	7900	7680	8555	8045	103	2430	500	5030	10	1	20600665	1669	-31.64	2.96	12	0.01	-256.00	2737.00	41200	20240430	-80.34	7510	20241119	7.86	41200	-80.34	20240430	7510	7.86	20241119	41200	-80.34	20240430	7510	7.86	20241119	0.87	N	412540	500	103 억		109699	N	N	0	N	00	N
10	20241128	161353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	40	2	0.50	214423240	26376	83.48	8000	8480	7970	10500	5660	8080	8129.64	0.51	0	4389	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1673	-31.72	2.97	12	0.13	-256.00	2737.00	41200	20240430	-80.29	7510	20241119	8.12	41200	-80.29	20240430	7510	8.12	20241119	41200	-80.29	20240430	7510	8.12	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
11	20241128	151420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	70	2	0.87	203491920	25031	79.22	8000	8480	7970	10500	5660	8080	8129.60	0.51	0	4625	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1679	-31.84	2.98	12	0.12	-256.00	2737.00	41200	20240430	-80.22	7510	20241119	8.52	41200	-80.22	20240430	7510	8.52	20241119	41200	-80.22	20240430	7510	8.52	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
12	20241128	141419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	90	2	1.11	185566110	22836	72.28	8000	8480	7970	10500	5660	8080	8126.03	0.51	0	4936	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1683	-31.91	2.99	12	0.11	-256.00	2737.00	41200	20240430	-80.17	7510	20241119	8.79	41200	-80.17	20240430	7510	8.79	20241119	41200	-80.17	20240430	7510	8.79	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
13	20241128	131415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	150	2	1.86	162938570	20075	63.54	8000	8480	7970	10500	5660	8080	8116.49	0.51	0	5606	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1695	-32.15	3.01	12	0.10	-256.00	2737.00	41200	20240430	-80.02	7510	20241119	9.59	41200	-80.02	20240430	7510	9.59	20241119	41200	-80.02	20240430	7510	9.59	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
14	20241128	121414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	40	2	0.50	110241700	13640	43.17	8000	8170	7970	10500	5660	8080	8082.24	0.51	0	3101	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1673	-31.72	2.97	12	0.07	-256.00	2737.00	41200	20240430	-80.29	7510	20241119	8.12	41200	-80.29	20240430	7510	8.12	20241119	41200	-80.29	20240430	7510	8.12	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
15	20241128	111418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	10	2	0.12	84163070	10428	33.01	8000	8150	7970	10500	5660	8080	8070.87	0.51	0	2995	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1667	-31.60	2.96	12	0.05	-256.00	2737.00	41200	20240430	-80.36	7510	20241119	7.72	41200	-80.36	20240430	7510	7.72	20241119	41200	-80.36	20240430	7510	7.72	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
16	20241128	101415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	0	3	0.00	38113270	4726	14.96	8000	8150	7970	10500	5660	8080	8064.59	0.51	0	-120	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1665	-31.56	2.95	12	0.02	-256.00	2737.00	41200	20240430	-80.39	7510	20241119	7.59	41200	-80.39	20240430	7510	7.59	20241119	41200	-80.39	20240430	7510	7.59	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
17	20241128	091413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	10	2	0.12	2033600	253	0.80	8000	8150	8000	10500	5660	8080	8037.94	0.51	0	-66	8333	8206	8143	8016	7953	8175	7985	103	2420	500	5000	10	1	20600665	1667	-31.60	2.96	12	0.00	-256.00	2737.00	41200	20240430	-80.36	7510	20241119	7.72	41200	-80.36	20240430	7510	7.72	20241119	41200	-80.36	20240430	7510	7.72	20241119	0.87	N	412540	500	103 억		104912	N	N	0	N	00	N
18	20241127	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	-180	5	-2.18	255238460	31335	79.95	8260	8270	8080	10730	5790	8260	8145.63	0.53	0	-3887	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1665	-31.56	2.95	12	0.15	-256.00	2737.00	41200	20240430	-80.39	7510	20241119	7.59	41200	-80.39	20240430	7510	7.59	20241119	41200	-80.39	20240430	7510	7.59	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
19	20241127	151405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-170	5	-2.06	242510650	29760	75.93	8260	8270	8080	10730	5790	8260	8148.88	0.53	0	-3851	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1667	-31.60	2.96	12	0.14	-256.00	2737.00	41200	20240430	-80.36	7510	20241119	7.72	41200	-80.36	20240430	7510	7.72	20241119	41200	-80.36	20240430	7510	7.72	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
20	20241127	141359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-70	5	-0.85	173185600	21210	54.12	8260	8270	8100	10730	5790	8260	8165.28	0.53	0	-5361	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1687	-31.99	2.99	12	0.10	-256.00	2737.00	41200	20240430	-80.12	7510	20241119	9.05	41200	-80.12	20240430	7510	9.05	20241119	41200	-80.12	20240430	7510	9.05	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
21	20241127	131355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-90	5	-1.09	156885010	19211	49.02	8260	8270	8100	10730	5790	8260	8166.42	0.53	0	-5762	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1683	-31.91	2.99	12	0.09	-256.00	2737.00	41200	20240430	-80.17	7510	20241119	8.79	41200	-80.17	20240430	7510	8.79	20241119	41200	-80.17	20240430	7510	8.79	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
22	20241127	121410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-80	5	-0.97	132697710	16248	41.46	8260	8270	8100	10730	5790	8260	8167.02	0.53	0	-6790	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1685	-31.95	2.99	12	0.08	-256.00	2737.00	41200	20240430	-80.15	7510	20241119	8.92	41200	-80.15	20240430	7510	8.92	20241119	41200	-80.15	20240430	7510	8.92	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
23	20241127	111404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-60	5	-0.73	105133810	12857	32.80	8260	8270	8100	10730	5790	8260	8177.16	0.53	0	-6936	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1689	-32.03	3.00	12	0.06	-256.00	2737.00	41200	20240430	-80.10	7510	20241119	9.19	41200	-80.10	20240430	7510	9.19	20241119	41200	-80.10	20240430	7510	9.19	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
24	20241127	101404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-50	5	-0.61	91662610	11213	28.61	8260	8270	8100	10730	5790	8260	8174.67	0.53	0	-6983	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1691	-32.07	3.00	12	0.05	-256.00	2737.00	41200	20240430	-80.07	7510	20241119	9.32	41200	-80.07	20240430	7510	9.32	20241119	41200	-80.07	20240430	7510	9.32	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
25	20241127	091402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-140	5	-1.69	30687260	3758	9.59	8260	8270	8100	10730	5790	8260	8165.85	0.53	0	-2040	8546	8402	8256	8112	7966	8475	8185	103	2470	500	5120	10	1	20600665	1673	-31.72	2.97	12	0.02	-256.00	2737.00	41200	20240430	-80.29	7510	20241119	8.12	41200	-80.29	20240430	7510	8.12	20241119	41200	-80.29	20240430	7510	8.12	20241119	0.89	N	412540	500	103 억		108484	N	N	0	N	00	N
26	20241126	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-60	5	-0.72	323521490	39127	82.27	8250	8400	8110	10810	5830	8320	8268.52	0.56	0	-6703	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1702	-32.27	3.02	12	0.19	-256.00	2737.00	41200	20240430	-79.95	7510	20241119	9.99	41200	-79.95	20240430	7510	9.99	20241119	41200	-79.95	20240430	7510	9.99	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
27	20241126	151355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-20	5	-0.24	316191780	38240	80.41	8250	8400	8110	10810	5830	8320	8268.61	0.56	0	-6576	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1710	-32.42	3.03	12	0.19	-256.00	2737.00	41200	20240430	-79.85	7510	20241119	10.52	41200	-79.85	20240430	7510	10.52	20241119	41200	-79.85	20240430	7510	10.52	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
28	20241126	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-20	5	-0.24	301241560	36432	76.61	8250	8400	8110	10810	5830	8320	8268.60	0.56	0	-6852	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1710	-32.42	3.03	12	0.18	-256.00	2737.00	41200	20240430	-79.85	7510	20241119	10.52	41200	-79.85	20240430	7510	10.52	20241119	41200	-79.85	20240430	7510	10.52	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
29	20241126	131351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-40	5	-0.48	277331870	33538	70.52	8250	8400	8110	10810	5830	8320	8269.18	0.56	0	-7160	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1706	-32.34	3.03	12	0.16	-256.00	2737.00	41200	20240430	-79.90	7510	20241119	10.25	41200	-79.90	20240430	7510	10.25	20241119	41200	-79.90	20240430	7510	10.25	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
30	20241126	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-30	5	-0.36	255027570	30847	64.86	8250	8400	8110	10810	5830	8320	8267.50	0.56	0	-6800	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1708	-32.38	3.03	12	0.15	-256.00	2737.00	41200	20240430	-79.88	7510	20241119	10.39	41200	-79.88	20240430	7510	10.39	20241119	41200	-79.88	20240430	7510	10.39	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
31	20241126	111402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-30	5	-0.36	204159030	24746	52.03	8250	8350	8110	10810	5830	8320	8250.18	0.56	0	-6743	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1708	-32.38	3.03	12	0.12	-256.00	2737.00	41200	20240430	-79.88	7510	20241119	10.39	41200	-79.88	20240430	7510	10.39	20241119	41200	-79.88	20240430	7510	10.39	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
32	20241126	101414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-140	5	-1.68	167159620	20272	42.63	8250	8350	8110	10810	5830	8320	8245.84	0.56	0	-5404	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1685	-31.95	2.99	12	0.10	-256.00	2737.00	41200	20240430	-80.15	7510	20241119	8.92	41200	-80.15	20240430	7510	8.92	20241119	41200	-80.15	20240430	7510	8.92	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
33	20241126	091401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	0	3	0.00	39053030	4716	9.92	8250	8340	8230	10810	5830	8320	8280.96	0.56	0	-448	8653	8486	8213	8046	7773	8570	8130	103	2490	500	5150	10	1	20600665	1714	-32.50	3.04	12	0.02	-256.00	2737.00	41200	20240430	-79.81	7510	20241119	10.79	41200	-79.81	20240430	7510	10.79	20241119	41200	-79.81	20240430	7510	10.79	20241119	0.90	N	412540	500	103 억		115122	N	N	0	N	00	N
34	20241125	161323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	400	2	5.05	389052740	47331	173.75	7940	8380	7940	10290	5550	7920	8219.66	0.45	0	22000	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1714	-32.50	3.04	12	0.23	-256.00	2737.00	41200	20240430	-79.81	7510	20241119	10.79	41200	-79.81	20240430	7510	10.79	20241119	41200	-79.81	20240430	7510	10.79	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
35	20241125	151351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	420	2	5.30	364075180	44338	162.76	7940	8350	7940	10290	5550	7920	8211.36	0.45	0	20676	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1718	-32.58	3.05	12	0.22	-256.00	2737.00	41200	20240430	-79.76	7510	20241119	11.05	41200	-79.76	20240430	7510	11.05	20241119	41200	-79.76	20240430	7510	11.05	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
36	20241125	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	260	2	3.28	243482340	29782	109.33	7940	8260	7940	10290	5550	7920	8175.49	0.45	0	15103	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1685	-31.95	2.99	12	0.14	-256.00	2737.00	41200	20240430	-80.15	7510	20241119	8.92	41200	-80.15	20240430	7510	8.92	20241119	41200	-80.15	20240430	7510	8.92	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
37	20241125	131336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	290	2	3.66	219359370	26839	98.52	7940	8260	7940	10290	5550	7920	8173.16	0.45	0	13300	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1691	-32.07	3.00	12	0.13	-256.00	2737.00	41200	20240430	-80.07	7510	20241119	9.32	41200	-80.07	20240430	7510	9.32	20241119	41200	-80.07	20240430	7510	9.32	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
38	20241125	121353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	320	2	4.04	197750130	24201	88.84	7940	8260	7940	10290	5550	7920	8171.16	0.45	0	12233	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1697	-32.19	3.01	12	0.12	-256.00	2737.00	41200	20240430	-80.00	7510	20241119	9.72	41200	-80.00	20240430	7510	9.72	20241119	41200	-80.00	20240430	7510	9.72	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
39	20241125	111346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	290	2	3.66	147523720	18092	66.41	7940	8240	7940	10290	5550	7920	8154.09	0.45	0	9136	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1691	-32.07	3.00	12	0.09	-256.00	2737.00	41200	20240430	-80.07	7510	20241119	9.32	41200	-80.07	20240430	7510	9.32	20241119	41200	-80.07	20240430	7510	9.32	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
40	20241125	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	250	2	3.16	99468680	12226	44.88	7940	8220	7940	10290	5550	7920	8135.83	0.45	0	6873	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1683	-31.91	2.99	12	0.06	-256.00	2737.00	41200	20240430	-80.17	7510	20241119	8.79	41200	-80.17	20240430	7510	8.79	20241119	41200	-80.17	20240430	7510	8.79	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
41	20241125	091330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	150	2	1.89	15125950	1869	6.86	7940	8210	7940	10290	5550	7920	8093.07	0.45	0	723	8346	8132	7966	7752	7586	8240	7860	103	2370	500	4910	10	1	20600665	1662	-31.52	2.95	12	0.01	-256.00	2737.00	41200	20240430	-80.41	7510	20241119	7.46	41200	-80.41	20240430	7510	7.46	20241119	41200	-80.41	20240430	7510	7.46	20241119	0.91	N	412540	500	103 억		93187	N	N	0	N	00	N
42	20241122	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	70	2	0.89	217073060	27153	59.05	7800	8180	7800	10200	5500	7850	7994.48	0.43	0	5165	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1632	-30.94	2.89	12	0.13	-256.00	2737.00	41200	20240430	-80.78	7510	20241119	5.46	41200	-80.78	20240430	7510	5.46	20241119	41200	-80.78	20240430	7510	5.46	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
43	20241122	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	50	2	0.64	211774870	26484	57.60	7800	8180	7800	10200	5500	7850	7996.33	0.43	0	5248	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1627	-30.86	2.89	12	0.13	-256.00	2737.00	41200	20240430	-80.83	7510	20241119	5.19	41200	-80.83	20240430	7510	5.19	20241119	41200	-80.83	20240430	7510	5.19	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
44	20241122	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	160	2	2.04	184769520	23086	50.21	7800	8180	7800	10200	5500	7850	8003.53	0.43	0	7142	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1650	-31.29	2.93	12	0.11	-256.00	2737.00	41200	20240430	-80.56	7510	20241119	6.66	41200	-80.56	20240430	7510	6.66	20241119	41200	-80.56	20240430	7510	6.66	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
45	20241122	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	110	2	1.40	173938790	21728	47.25	7800	8180	7800	10200	5500	7850	8005.28	0.43	0	7048	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1640	-31.09	2.91	12	0.11	-256.00	2737.00	41200	20240430	-80.68	7510	20241119	5.99	41200	-80.68	20240430	7510	5.99	20241119	41200	-80.68	20240430	7510	5.99	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
46	20241122	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	150	2	1.91	151754220	18949	41.21	7800	8180	7800	10200	5500	7850	8008.56	0.43	0	6735	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1648	-31.25	2.92	12	0.09	-256.00	2737.00	41200	20240430	-80.58	7510	20241119	6.52	41200	-80.58	20240430	7510	6.52	20241119	41200	-80.58	20240430	7510	6.52	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
47	20241122	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	100	2	1.27	117812360	14662	31.89	7800	8180	7800	10200	5500	7850	8035.22	0.43	0	5776	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1638	-31.05	2.90	12	0.07	-256.00	2737.00	41200	20240430	-80.70	7510	20241119	5.86	41200	-80.70	20240430	7510	5.86	20241119	41200	-80.70	20240430	7510	5.86	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
48	20241122	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	140	2	1.78	98102720	12197	26.53	7800	8180	7800	10200	5500	7850	8043.18	0.43	0	5339	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1646	-31.21	2.92	12	0.06	-256.00	2737.00	41200	20240430	-80.61	7510	20241119	6.39	41200	-80.61	20240430	7510	6.39	20241119	41200	-80.61	20240430	7510	6.39	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
49	20241122	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	170	2	2.17	42356070	5327	11.58	7800	8130	7800	10200	5500	7850	7951.21	0.43	0	3080	8216	8032	7936	7752	7656	7985	7705	103	2350	500	4860	10	1	20600665	1652	-31.33	2.93	12	0.03	-256.00	2737.00	41200	20240430	-80.53	7510	20241119	6.79	41200	-80.53	20240430	7510	6.79	20241119	41200	-80.53	20240430	7510	6.79	20241119	0.90	N	412540	500	103 억		88022	N	N	0	N	00	N
50	20241121	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-120	5	-1.51	364058680	45719	49.42	8070	8120	7840	10360	5580	7970	7963.05	0.47	0	-8158	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1617	-30.66	2.87	12	0.22	-256.00	2737.00	41200	20240430	-80.95	7510	20241119	4.53	41200	-80.95	20240430	7510	4.53	20241119	41200	-80.95	20240430	7510	4.53	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
51	20241121	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-100	5	-1.25	351711730	44148	47.73	8070	8120	7840	10360	5580	7970	7966.65	0.47	0	-8093	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1621	-30.74	2.88	12	0.21	-256.00	2737.00	41200	20240430	-80.90	7510	20241119	4.79	41200	-80.90	20240430	7510	4.79	20241119	41200	-80.90	20240430	7510	4.79	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
52	20241121	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-80	5	-1.00	299120950	37466	40.50	8070	8120	7840	10360	5580	7970	7983.80	0.47	0	-9117	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1625	-30.82	2.88	12	0.18	-256.00	2737.00	41200	20240430	-80.85	7510	20241119	5.06	41200	-80.85	20240430	7510	5.06	20241119	41200	-80.85	20240430	7510	5.06	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
53	20241121	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-20	5	-0.25	248383820	31077	33.60	8070	8120	7840	10360	5580	7970	7992.53	0.47	0	-9276	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1638	-31.05	2.90	12	0.15	-256.00	2737.00	41200	20240430	-80.70	7510	20241119	5.86	41200	-80.70	20240430	7510	5.86	20241119	41200	-80.70	20240430	7510	5.86	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
54	20241121	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	50	2	0.63	202981320	25389	27.45	8070	8120	7840	10360	5580	7970	7994.85	0.47	0	-8607	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1652	-31.33	2.93	12	0.12	-256.00	2737.00	41200	20240430	-80.53	7510	20241119	6.79	41200	-80.53	20240430	7510	6.79	20241119	41200	-80.53	20240430	7510	6.79	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
55	20241121	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	0	3	0.00	173320310	21687	23.44	8070	8120	7840	10360	5580	7970	7991.90	0.47	0	-8209	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1642	-31.13	2.91	12	0.11	-256.00	2737.00	41200	20240430	-80.66	7510	20241119	6.13	41200	-80.66	20240430	7510	6.13	20241119	41200	-80.66	20240430	7510	6.13	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
56	20241121	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	30	2	0.38	148557010	18583	20.09	8070	8120	7840	10360	5580	7970	7994.24	0.47	0	-7674	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1648	-31.25	2.92	12	0.09	-256.00	2737.00	41200	20240430	-80.58	7510	20241119	6.52	41200	-80.58	20240430	7510	6.52	20241119	41200	-80.58	20240430	7510	6.52	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
57	20241121	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-10	5	-0.13	52076400	6488	7.01	8070	8100	7950	10360	5580	7970	8026.57	0.47	0	-2593	8510	8240	7950	7680	7390	8375	7815	103	2390	500	4940	10	1	20600665	1640	-31.09	2.91	12	0.03	-256.00	2737.00	41200	20240430	-80.68	7510	20241119	5.99	41200	-80.68	20240430	7510	5.99	20241119	41200	-80.68	20240430	7510	5.99	20241119	0.90	N	412540	500	103 억		96101	N	N	0	N	00	N
58	20241120	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	160	2	2.05	732511780	91879	85.55	7810	8220	7660	10150	5470	7810	7972.57	0.49	0	-4752	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1642	-31.13	2.91	12	0.45	-256.00	2737.00	41200	20240430	-80.66	7510	20241119	6.13	41200	-80.66	20240430	7510	6.13	20241119	41200	-80.66	20240430	7510	6.13	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
59	20241120	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	180	2	2.30	720890790	90424	84.20	7810	8220	7660	10150	5470	7810	7972.34	0.49	0	-4846	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1646	-31.21	2.92	12	0.44	-256.00	2737.00	41200	20240430	-80.61	7510	20241119	6.39	41200	-80.61	20240430	7510	6.39	20241119	41200	-80.61	20240430	7510	6.39	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
60	20241120	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	170	2	2.18	614445190	77156	71.84	7810	8220	7660	10150	5470	7810	7963.67	0.49	0	-1716	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1644	-31.17	2.92	12	0.37	-256.00	2737.00	41200	20240430	-80.63	7510	20241119	6.26	41200	-80.63	20240430	7510	6.26	20241119	41200	-80.63	20240430	7510	6.26	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
61	20241120	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	260	2	3.33	488786110	61369	57.14	7810	8220	7660	10150	5470	7810	7964.71	0.49	0	-2220	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1662	-31.52	2.95	12	0.30	-256.00	2737.00	41200	20240430	-80.41	7510	20241119	7.46	41200	-80.41	20240430	7510	7.46	20241119	41200	-80.41	20240430	7510	7.46	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
62	20241120	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	230	2	2.94	440284670	55325	51.52	7810	8220	7660	10150	5470	7810	7958.15	0.49	0	-3160	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1656	-31.41	2.94	12	0.27	-256.00	2737.00	41200	20240430	-80.49	7510	20241119	7.06	41200	-80.49	20240430	7510	7.06	20241119	41200	-80.49	20240430	7510	7.06	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
63	20241120	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	310	2	3.97	397518160	49999	46.56	7810	8220	7660	10150	5470	7810	7950.52	0.49	0	-2794	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1673	-31.72	2.97	12	0.24	-256.00	2737.00	41200	20240430	-80.29	7510	20241119	8.12	41200	-80.29	20240430	7510	8.12	20241119	41200	-80.29	20240430	7510	8.12	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
64	20241120	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	230	2	2.94	224218150	28636	26.66	7810	8100	7660	10150	5470	7810	7829.94	0.49	0	-4466	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1656	-31.41	2.94	12	0.14	-256.00	2737.00	41200	20240430	-80.49	7510	20241119	7.06	41200	-80.49	20240430	7510	7.06	20241119	41200	-80.49	20240430	7510	7.06	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
65	20241120	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-110	5	-1.41	58612730	7564	7.04	7810	7810	7690	10150	5470	7810	7748.91	0.49	0	-2382	8103	7956	7733	7586	7363	7995	7625	103	2340	500	4840	10	1	20600665	1586	-30.08	2.81	12	0.04	-256.00	2737.00	41200	20240430	-81.31	7510	20241119	2.53	41200	-81.31	20240430	7510	2.53	20241119	41200	-81.31	20240430	7510	2.53	20241119	0.87	N	412540	500	103 억		100843	N	N	0	N	00	N
66	20241119	161137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7810	-60	5	-0.76	823219520	107079	121.48	7810	7880	7510	10230	5510	7870	7687.94	0.48	0	2308	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1609	-30.51	2.85	12	0.52	-256.00	2737.00	41200	20240430	-81.04	7510	20241119	3.99	41200	-81.04	20240430	7510	3.99	20241119	41200	-81.04	20240430	7510	3.99	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
67	20241119	151201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7830	-40	5	-0.51	806539460	104945	119.06	7810	7880	7510	10230	5510	7870	7685.35	0.48	0	2204	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1613	-30.59	2.86	12	0.51	-256.00	2737.00	41200	20240430	-81.00	7510	20241119	4.26	41200	-81.00	20240430	7510	4.26	20241119	41200	-81.00	20240430	7510	4.26	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
68	20241119	141158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7770	-100	5	-1.27	691793930	90155	102.28	7810	7880	7510	10230	5510	7870	7673.38	0.48	0	-503	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1601	-30.35	2.84	12	0.44	-256.00	2737.00	41200	20240430	-81.14	7510	20241119	3.46	41200	-81.14	20240430	7510	3.46	20241119	41200	-81.14	20240430	7510	3.46	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
69	20241119	131202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7750	-120	5	-1.52	603490080	78668	89.25	7810	7880	7510	10230	5510	7870	7671.35	0.48	0	-3766	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1597	-30.27	2.83	12	0.38	-256.00	2737.00	41200	20240430	-81.19	7510	20241119	3.20	41200	-81.19	20240430	7510	3.20	20241119	41200	-81.19	20240430	7510	3.20	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
70	20241119	121147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7760	-110	5	-1.40	540853630	70548	80.04	7810	7880	7510	10230	5510	7870	7666.46	0.48	0	-6546	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1599	-30.31	2.84	12	0.34	-256.00	2737.00	41200	20240430	-81.17	7510	20241119	3.33	41200	-81.17	20240430	7510	3.33	20241119	41200	-81.17	20240430	7510	3.33	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
71	20241119	111200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7630	-240	5	-3.05	416915170	54373	61.69	7810	7880	7510	10230	5510	7870	7667.69	0.48	0	-10855	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1572	-29.80	2.79	12	0.26	-256.00	2737.00	41200	20240430	-81.48	7510	20241119	1.60	41200	-81.48	20240430	7510	1.60	20241119	41200	-81.48	20240430	7510	1.60	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
72	20241119	101226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7600	-270	5	-3.43	323256820	42051	47.71	7810	7880	7510	10230	5510	7870	7687.26	0.48	0	-14059	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1566	-29.69	2.78	12	0.20	-256.00	2737.00	41200	20240430	-81.55	7510	20241119	1.20	41200	-81.55	20240430	7510	1.20	20241119	41200	-81.55	20240430	7510	1.20	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
73	20241119	091224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7670	-200	5	-2.54	95023080	12275	13.93	7810	7840	7650	10230	5510	7870	7741.19	0.48	0	-6581	8236	8052	7926	7742	7616	8145	7835	103	2360	500	4870	10	1	20600665	1580	-29.96	2.80	12	0.06	-256.00	2737.00	41200	20240430	-81.38	7650	20241119	0.26	41200	-81.38	20240430	7650	0.26	20241119	41200	-81.38	20240430	7650	0.26	20241119	0.85	N	412540	500	103 억		98620	N	N	0	N	00	N
74	20241118	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	40	2	0.51	685581670	86372	78.46	7830	8110	7800	10170	5490	7830	7937.61	0.32	0	32258	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1621	-30.74	2.88	12	0.42	-256.00	2737.00	41200	20240430	-80.90	7680	20241115	2.47	41200	-80.90	20240430	7680	2.47	20241115	41200	-80.90	20240430	7680	2.47	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
75	20241118	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	20	2	0.26	667810970	84114	76.41	7830	8110	7800	10170	5490	7830	7939.36	0.32	0	32255	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1617	-30.66	2.87	12	0.41	-256.00	2737.00	41200	20240430	-80.95	7680	20241115	2.21	41200	-80.95	20240430	7680	2.21	20241115	41200	-80.95	20240430	7680	2.21	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
76	20241118	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	20	2	0.26	600121870	75473	68.56	7830	8110	7830	10170	5490	7830	7951.48	0.32	0	31609	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1617	-30.66	2.87	12	0.37	-256.00	2737.00	41200	20240430	-80.95	7680	20241115	2.21	41200	-80.95	20240430	7680	2.21	20241115	41200	-80.95	20240430	7680	2.21	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
77	20241118	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	40	2	0.51	516125520	64823	58.89	7830	8110	7830	10170	5490	7830	7962.07	0.32	0	29393	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1621	-30.74	2.88	12	0.31	-256.00	2737.00	41200	20240430	-80.90	7680	20241115	2.47	41200	-80.90	20240430	7680	2.47	20241115	41200	-80.90	20240430	7680	2.47	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
78	20241118	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	120	2	1.53	446536970	56011	50.88	7830	8110	7830	10170	5490	7830	7972.31	0.32	0	27239	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1638	-31.05	2.90	12	0.27	-256.00	2737.00	41200	20240430	-80.70	7680	20241115	3.52	41200	-80.70	20240430	7680	3.52	20241115	41200	-80.70	20240430	7680	3.52	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
79	20241118	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	220	2	2.81	206562610	25841	23.47	7830	8110	7830	10170	5490	7830	7993.60	0.32	0	9994	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1658	-31.45	2.94	12	0.13	-256.00	2737.00	41200	20240430	-80.46	7680	20241115	4.82	41200	-80.46	20240430	7680	4.82	20241115	41200	-80.46	20240430	7680	4.82	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
80	20241118	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	190	2	2.43	157633170	19738	17.93	7830	8110	7830	10170	5490	7830	7986.28	0.32	0	9741	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1652	-31.33	2.93	12	0.10	-256.00	2737.00	41200	20240430	-80.53	7680	20241115	4.43	41200	-80.53	20240430	7680	4.43	20241115	41200	-80.53	20240430	7680	4.43	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
81	20241118	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	140	2	1.79	29468510	3755	3.41	7830	8000	7830	10170	5490	7830	7847.81	0.32	0	1657	8383	8106	7893	7616	7403	8000	7510	103	2340	500	4850	10	1	20600665	1642	-31.13	2.91	12	0.02	-256.00	2737.00	41200	20240430	-80.66	7680	20241115	3.78	41200	-80.66	20240430	7680	3.78	20241115	41200	-80.66	20240430	7680	3.78	20241115	0.87	N	412540	500	103 억		66294	N	N	0	N	00	N
82	20241115	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7830	-340	5	-4.16	851895420	108605	258.21	8050	8170	7680	10620	5720	8170	7843.99	0.20	0	25157	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1613	-30.59	2.86	12	0.53	-256.00	2737.00	41200	20240430	-81.00	7680	20241115	1.95	41200	-81.00	20240430	7680	1.95	20241115	41200	-81.00	20240430	7680	1.95	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
83	20241115	151305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7900	-270	5	-3.30	798656670	101816	242.07	8050	8170	7680	10620	5720	8170	7844.12	0.20	0	23470	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1627	-30.86	2.89	12	0.49	-256.00	2737.00	41200	20240430	-80.83	7680	20241115	2.86	41200	-80.83	20240430	7680	2.86	20241115	41200	-80.83	20240430	7680	2.86	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
84	20241115	141250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7990	-180	5	-2.20	735918980	93917	223.29	8050	8170	7680	10620	5720	8170	7835.84	0.20	0	21069	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1646	-31.21	2.92	12	0.46	-256.00	2737.00	41200	20240430	-80.61	7680	20241115	4.04	41200	-80.61	20240430	7680	4.04	20241115	41200	-80.61	20240430	7680	4.04	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
85	20241115	131249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7880	-290	5	-3.55	686557260	87678	208.46	8050	8170	7680	10620	5720	8170	7830.44	0.20	0	17895	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1623	-30.78	2.88	12	0.43	-256.00	2737.00	41200	20240430	-80.87	7680	20241115	2.60	41200	-80.87	20240430	7680	2.60	20241115	41200	-80.87	20240430	7680	2.60	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
86	20241115	121250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7780	-390	5	-4.77	594265540	75993	180.68	8050	8170	7680	10620	5720	8170	7820.00	0.20	0	11340	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1603	-30.39	2.84	12	0.37	-256.00	2737.00	41200	20240430	-81.12	7680	20241115	1.30	41200	-81.12	20240430	7680	1.30	20241115	41200	-81.12	20240430	7680	1.30	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
87	20241115	111221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7850	-320	5	-3.92	499178500	63823	151.74	8050	8170	7680	10620	5720	8170	7821.29	0.20	0	8814	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1617	-30.66	2.87	12	0.31	-256.00	2737.00	41200	20240430	-80.95	7680	20241115	2.21	41200	-80.95	20240430	7680	2.21	20241115	41200	-80.95	20240430	7680	2.21	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
88	20241115	101220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7760	-410	5	-5.02	410541370	52438	124.67	8050	8170	7680	10620	5720	8170	7829.08	0.20	0	8858	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1599	-30.31	2.84	12	0.25	-256.00	2737.00	41200	20240430	-81.17	7680	20241115	1.04	41200	-81.17	20240430	7680	1.04	20241115	41200	-81.17	20240430	7680	1.04	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
89	20241115	091132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7740	-430	5	-5.26	120264540	15254	36.27	8050	8170	7740	10620	5720	8170	7884.13	0.20	0	5347	8970	8570	8370	7970	7770	8470	7870	103	2450	500	5060	10	1	20600665	1594	-30.23	2.83	12	0.07	-256.00	2737.00	41200	20240430	-81.21	7740	20241115	0.00	41200	-81.21	20240430	7740	0.00	20241115	41200	-81.21	20240430	7740	0.00	20241115	0.89	N	412540	500	103 억		41142	N	N	0	N	00	N
90	20241114	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-150	5	-1.78	320335880	37991	52.35	8410	8770	8260	10930	5890	8410	8431.89	0.21	0	-3042	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1702	-32.27	3.02	12	0.18	-256.00	2737.00	41200	20240430	-79.95	8200	20240805	0.73	41200	-79.95	20240430	8200	0.73	20240805	41200	-79.95	20240430	8200	0.73	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
91	20241114	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-140	5	-1.66	280713340	33229	45.79	8410	8770	8270	10930	5890	8410	8447.84	0.21	0	-2677	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1704	-32.30	3.02	12	0.16	-256.00	2737.00	41200	20240430	-79.93	8200	20240805	0.85	41200	-79.93	20240430	8200	0.85	20240805	41200	-79.93	20240430	8200	0.85	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
92	20241114	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-20	5	-0.24	215587870	25436	35.05	8410	8770	8320	10930	5890	8410	8475.70	0.21	0	-1935	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1728	-32.77	3.07	12	0.12	-256.00	2737.00	41200	20240430	-79.64	8200	20240805	2.32	41200	-79.64	20240430	8200	2.32	20240805	41200	-79.64	20240430	8200	2.32	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
93	20241114	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	10	2	0.12	197019910	23230	32.01	8410	8770	8320	10930	5890	8410	8481.27	0.21	0	-2473	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1735	-32.89	3.08	12	0.11	-256.00	2737.00	41200	20240430	-79.56	8200	20240805	2.68	41200	-79.56	20240430	8200	2.68	20240805	41200	-79.56	20240430	8200	2.68	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
94	20241114	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	30	2	0.36	158978410	18701	25.77	8410	8770	8380	10930	5890	8410	8501.06	0.21	0	-3468	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1739	-32.97	3.08	12	0.09	-256.00	2737.00	41200	20240430	-79.51	8200	20240805	2.93	41200	-79.51	20240430	8200	2.93	20240805	41200	-79.51	20240430	8200	2.93	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
95	20241114	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	100	2	1.19	101683720	11904	16.40	8410	8770	8410	10930	5890	8410	8541.98	0.21	0	-1298	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1753	-33.24	3.11	12	0.06	-256.00	2737.00	41200	20240430	-79.34	8200	20240805	3.78	41200	-79.34	20240430	8200	3.78	20240805	41200	-79.34	20240430	8200	3.78	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
96	20241114	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	320	2	3.80	28335450	3334	4.59	8410	8770	8410	10930	5890	8410	8498.94	0.21	0	682	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1798	-34.10	3.19	12	0.02	-256.00	2737.00	41200	20240430	-78.81	8200	20240805	6.46	41200	-78.81	20240430	8200	6.46	20240805	41200	-78.81	20240430	8200	6.46	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
97	20241114	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	0.21	0	0	8896	8652	8526	8282	8156	8590	8220	103	2520	500	5210	10	1	20600665	1733	-32.85	3.07	12	0.00	-256.00	2737.00	41200	20240430	-79.59	8200	20240805	2.56	41200	-79.59	20240430	8200	2.56	20240805	41200	-79.59	20240430	8200	2.56	20240805	0.95	N	412540	500	103 억		43861	N	N	0	N	00	N
98	20241113	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	-390	5	-4.43	618228080	72525	90.64	8670	8770	8400	11440	6160	8800	8525.04	0.23	0	-5676	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1733	-32.85	3.07	12	0.35	-256.00	2737.00	41200	20240430	-79.59	8200	20240805	2.56	41200	-79.59	20240430	8200	2.56	20240805	41200	-79.59	20240430	8200	2.56	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
99	20241113	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-340	5	-3.86	569745850	66759	83.43	8670	8770	8410	11440	6160	8800	8534.37	0.23	0	-3735	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1743	-33.05	3.09	12	0.32	-256.00	2737.00	41200	20240430	-79.47	8200	20240805	3.17	41200	-79.47	20240430	8200	3.17	20240805	41200	-79.47	20240430	8200	3.17	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
100	20241113	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-270	5	-3.07	505025930	59109	73.87	8670	8770	8420	11440	6160	8800	8543.98	0.23	0	-2884	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1757	-33.32	3.12	12	0.29	-256.00	2737.00	41200	20240430	-79.30	8200	20240805	4.02	41200	-79.30	20240430	8200	4.02	20240805	41200	-79.30	20240430	8200	4.02	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
101	20241113	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-340	5	-3.86	431207060	50402	62.99	8670	8770	8420	11440	6160	8800	8555.36	0.23	0	-6178	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1743	-33.05	3.09	12	0.24	-256.00	2737.00	41200	20240430	-79.47	8200	20240805	3.17	41200	-79.47	20240430	8200	3.17	20240805	41200	-79.47	20240430	8200	3.17	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
102	20241113	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-330	5	-3.75	400510390	46775	58.46	8670	8770	8420	11440	6160	8800	8562.49	0.23	0	-6113	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1745	-33.09	3.09	12	0.23	-256.00	2737.00	41200	20240430	-79.44	8200	20240805	3.29	41200	-79.44	20240430	8200	3.29	20240805	41200	-79.44	20240430	8200	3.29	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
103	20241113	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-250	5	-2.84	325400500	37911	47.38	8670	8770	8460	11440	6160	8800	8583.27	0.23	0	-3200	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1761	-33.40	3.12	12	0.18	-256.00	2737.00	41200	20240430	-79.25	8200	20240805	4.27	41200	-79.25	20240430	8200	4.27	20240805	41200	-79.25	20240430	8200	4.27	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
104	20241113	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-240	5	-2.73	191563920	22207	27.75	8670	8770	8540	11440	6160	8800	8626.29	0.23	0	-1882	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1763	-33.44	3.13	12	0.11	-256.00	2737.00	41200	20240430	-79.22	8200	20240805	4.39	41200	-79.22	20240430	8200	4.39	20240805	41200	-79.22	20240430	8200	4.39	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
105	20241113	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-120	5	-1.36	13248590	1522	1.90	8670	8770	8670	11440	6160	8800	8704.72	0.23	0	-646	9260	9030	8820	8590	8380	8925	8485	103	2640	500	5450	10	1	20600665	1788	-33.91	3.17	12	0.01	-256.00	2737.00	41200	20240430	-78.93	8200	20240805	5.85	41200	-78.93	20240430	8200	5.85	20240805	41200	-78.93	20240430	8200	5.85	20240805	0.94	N	412540	500	103 억		48168	N	N	0	N	00	N
106	20241112	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-180	5	-2.00	696217040	79234	79.57	8920	9050	8610	11670	6290	8980	8786.83	0.16	0	14640	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1813	-34.38	3.22	12	0.38	-256.00	2737.00	41200	20240430	-78.64	8200	20240805	7.32	41200	-78.64	20240430	8200	7.32	20240805	41200	-78.64	20240430	8200	7.32	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
107	20241112	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-190	5	-2.12	644173260	73306	73.62	8920	9050	8610	11670	6290	8980	8787.46	0.16	0	14466	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1811	-34.34	3.21	12	0.36	-256.00	2737.00	41200	20240430	-78.67	8200	20240805	7.20	41200	-78.67	20240430	8200	7.20	20240805	41200	-78.67	20240430	8200	7.20	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
108	20241112	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-150	5	-1.67	582079980	66245	66.53	8920	9050	8610	11670	6290	8980	8786.78	0.16	0	13290	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1819	-34.49	3.23	12	0.32	-256.00	2737.00	41200	20240430	-78.57	8200	20240805	7.68	41200	-78.57	20240430	8200	7.68	20240805	41200	-78.57	20240430	8200	7.68	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
109	20241112	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-160	5	-1.78	540030140	61454	61.72	8920	9050	8610	11670	6290	8980	8787.55	0.16	0	12570	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1817	-34.45	3.22	12	0.30	-256.00	2737.00	41200	20240430	-78.59	8200	20240805	7.56	41200	-78.59	20240430	8200	7.56	20240805	41200	-78.59	20240430	8200	7.56	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
110	20241112	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-130	5	-1.45	510647570	58128	58.38	8920	9050	8610	11670	6290	8980	8784.88	0.16	0	12380	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1823	-34.57	3.23	12	0.28	-256.00	2737.00	41200	20240430	-78.52	8200	20240805	7.93	41200	-78.52	20240430	8200	7.93	20240805	41200	-78.52	20240430	8200	7.93	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
111	20241112	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-140	5	-1.56	407480690	46407	46.61	8920	9050	8610	11670	6290	8980	8780.59	0.16	0	9710	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1821	-34.53	3.23	12	0.23	-256.00	2737.00	41200	20240430	-78.54	8200	20240805	7.80	41200	-78.54	20240430	8200	7.80	20240805	41200	-78.54	20240430	8200	7.80	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
112	20241112	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-140	5	-1.56	336862800	38412	38.58	8920	9050	8610	11670	6290	8980	8769.73	0.16	0	7414	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1821	-34.53	3.23	12	0.19	-256.00	2737.00	41200	20240430	-78.54	8200	20240805	7.80	41200	-78.54	20240430	8200	7.80	20240805	41200	-78.54	20240430	8200	7.80	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
113	20241112	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-150	5	-1.67	111810820	12623	12.68	8920	9050	8740	11670	6290	8980	8857.71	0.16	0	-81	10093	9536	9233	8676	8373	9385	8525	103	2690	500	5560	10	1	20600665	1819	-34.49	3.23	12	0.06	-256.00	2737.00	41200	20240430	-78.57	8200	20240805	7.68	41200	-78.57	20240430	8200	7.68	20240805	41200	-78.57	20240430	8200	7.68	20240805	0.98	N	412540	500	103 억		33878	N	N	0	N	00	N
114	20241111	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-470	5	-4.97	907098650	99279	209.12	9790	9790	8930	12280	6620	9450	9137.02	0.18	0	-2585	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1850	-35.08	3.28	12	0.48	-256.00	2737.00	41200	20240430	-78.20	8200	20240805	9.51	41200	-78.20	20240430	8200	9.51	20240805	41200	-78.20	20240430	8200	9.51	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
115	20241111	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-500	5	-5.29	870819530	95234	200.60	9790	9790	8930	12280	6620	9450	9144.00	0.18	0	-1378	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1844	-34.96	3.27	12	0.46	-256.00	2737.00	41200	20240430	-78.28	8200	20240805	9.15	41200	-78.28	20240430	8200	9.15	20240805	41200	-78.28	20240430	8200	9.15	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
116	20241111	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-470	5	-4.97	728050350	79296	167.03	9790	9790	8950	12280	6620	9450	9181.43	0.18	0	-3718	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1850	-35.08	3.28	12	0.38	-256.00	2737.00	41200	20240430	-78.20	8200	20240805	9.51	41200	-78.20	20240430	8200	9.51	20240805	41200	-78.20	20240430	8200	9.51	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
117	20241111	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-420	5	-4.44	653450050	71002	149.56	9790	9790	8980	12280	6620	9450	9203.26	0.18	0	-2599	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1860	-35.27	3.30	12	0.34	-256.00	2737.00	41200	20240430	-78.08	8200	20240805	10.12	41200	-78.08	20240430	8200	10.12	20240805	41200	-78.08	20240430	8200	10.12	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
118	20241111	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-410	5	-4.34	521122580	56346	118.69	9790	9790	9040	12280	6620	9450	9248.62	0.18	0	-1953	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1862	-35.31	3.30	12	0.27	-256.00	2737.00	41200	20240430	-78.06	8200	20240805	10.24	41200	-78.06	20240430	8200	10.24	20240805	41200	-78.06	20240430	8200	10.24	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
119	20241111	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-340	5	-3.60	452036700	48736	102.66	9790	9790	9060	12280	6620	9450	9275.21	0.18	0	1907	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1877	-35.59	3.33	12	0.24	-256.00	2737.00	41200	20240430	-77.89	8200	20240805	11.10	41200	-77.89	20240430	8200	11.10	20240805	41200	-77.89	20240430	8200	11.10	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
120	20241111	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-330	5	-3.49	364644660	39138	82.44	9790	9790	9060	12280	6620	9450	9316.90	0.18	0	715	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1879	-35.62	3.33	12	0.19	-256.00	2737.00	41200	20240430	-77.86	8200	20240805	11.22	41200	-77.86	20240430	8200	11.22	20240805	41200	-77.86	20240430	8200	11.22	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
121	20241111	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-110	5	-1.16	122109130	12800	26.96	9790	9790	9340	12280	6620	9450	9539.78	0.18	0	2589	9796	9622	9536	9362	9276	9580	9320	103	2830	500	5850	10	1	20600665	1924	-36.48	3.41	12	0.06	-256.00	2737.00	41200	20240430	-77.33	8200	20240805	13.90	41200	-77.33	20240430	8200	13.90	20240805	41200	-77.33	20240430	8200	13.90	20240805	0.98	N	412540	500	103 억		36458	N	N	0	N	00	N
122	20241108	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	30	2	0.32	455021990	47457	41.57	9450	9710	9450	12240	6600	9420	9588.56	0.14	0	7580	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1947	-36.91	3.45	12	0.23	-256.00	2737.00	41200	20240430	-77.06	8200	20240805	15.24	41200	-77.06	20240430	8200	15.24	20240805	41200	-77.06	20240430	8200	15.24	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
123	20241108	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	40	2	0.42	428067520	44607	39.08	9450	9710	9450	12240	6600	9420	9596.42	0.14	0	7943	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1949	-36.95	3.46	12	0.22	-256.00	2737.00	41200	20240430	-77.04	8200	20240805	15.37	41200	-77.04	20240430	8200	15.37	20240805	41200	-77.04	20240430	8200	15.37	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
124	20241108	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	130	2	1.38	353158880	36721	32.17	9450	9710	9450	12240	6600	9420	9617.35	0.14	0	5185	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1967	-37.30	3.49	12	0.18	-256.00	2737.00	41200	20240430	-76.82	8200	20240805	16.46	41200	-76.82	20240430	8200	16.46	20240805	41200	-76.82	20240430	8200	16.46	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
125	20241108	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	120	2	1.27	322247310	33472	29.32	9450	9710	9450	12240	6600	9420	9627.37	0.14	0	4327	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1965	-37.27	3.49	12	0.16	-256.00	2737.00	41200	20240430	-76.84	8200	20240805	16.34	41200	-76.84	20240430	8200	16.34	20240805	41200	-76.84	20240430	8200	16.34	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
126	20241108	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	260	2	2.76	233607830	24256	21.25	9450	9710	9450	12240	6600	9420	9630.93	0.14	0	9359	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1994	-37.81	3.54	12	0.12	-256.00	2737.00	41200	20240430	-76.50	8200	20240805	18.05	41200	-76.50	20240430	8200	18.05	20240805	41200	-76.50	20240430	8200	18.05	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
127	20241108	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	250	2	2.65	216559050	22494	19.71	9450	9710	9450	12240	6600	9420	9627.41	0.14	0	8339	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1992	-37.77	3.53	12	0.11	-256.00	2737.00	41200	20240430	-76.53	8200	20240805	17.93	41200	-76.53	20240430	8200	17.93	20240805	41200	-76.53	20240430	8200	17.93	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
128	20241108	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	210	2	2.23	177029240	18400	16.12	9450	9710	9450	12240	6600	9420	9621.15	0.14	0	7041	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1984	-37.62	3.52	12	0.09	-256.00	2737.00	41200	20240430	-76.63	8200	20240805	17.44	41200	-76.63	20240430	8200	17.44	20240805	41200	-76.63	20240430	8200	17.44	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
129	20241108	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	250	2	2.65	88886780	9281	8.13	9450	9670	9450	12240	6600	9420	9577.28	0.14	0	4268	10073	9746	9423	9096	8773	9585	8935	103	2820	500	5840	10	1	20600665	1992	-37.77	3.53	12	0.05	-256.00	2737.00	41200	20240430	-76.53	8200	20240805	17.93	41200	-76.53	20240430	8200	17.93	20240805	41200	-76.53	20240430	8200	17.93	20240805	0.94	N	412540	500	103 억		28878	N	N	0	N	00	N
130	20241107	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-280	5	-2.89	1060767220	113882	92.20	9700	9750	9100	12610	6790	9700	9314.51	0.11	0	4618	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1941	-36.80	3.44	12	0.55	-256.00	2737.00	41200	20240430	-77.14	8200	20240805	14.88	41200	-77.14	20240430	8200	14.88	20240805	41200	-77.14	20240430	8200	14.88	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
131	20241107	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-320	5	-3.30	1012434290	108744	88.04	9700	9750	9100	12610	6790	9700	9310.25	0.11	0	4770	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1932	-36.64	3.43	12	0.53	-256.00	2737.00	41200	20240430	-77.23	8200	20240805	14.39	41200	-77.23	20240430	8200	14.39	20240805	41200	-77.23	20240430	8200	14.39	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
132	20241107	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-290	5	-2.99	963920880	103584	83.86	9700	9750	9100	12610	6790	9700	9305.69	0.11	0	6786	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1939	-36.76	3.44	12	0.50	-256.00	2737.00	41200	20240430	-77.16	8200	20240805	14.76	41200	-77.16	20240430	8200	14.76	20240805	41200	-77.16	20240430	8200	14.76	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
133	20241107	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-300	5	-3.09	907838720	97636	79.05	9700	9750	9100	12610	6790	9700	9298.20	0.11	0	7521	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1936	-36.72	3.43	12	0.47	-256.00	2737.00	41200	20240430	-77.18	8200	20240805	14.63	41200	-77.18	20240430	8200	14.63	20240805	41200	-77.18	20240430	8200	14.63	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
134	20241107	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-250	5	-2.58	848129930	91315	73.93	9700	9750	9100	12610	6790	9700	9287.96	0.11	0	8340	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1947	-36.91	3.45	12	0.44	-256.00	2737.00	41200	20240430	-77.06	8200	20240805	15.24	41200	-77.06	20240430	8200	15.24	20240805	41200	-77.06	20240430	8200	15.24	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
135	20241107	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-510	5	-5.26	733058540	79018	63.97	9700	9750	9100	12610	6790	9700	9277.11	0.11	0	6160	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1893	-35.90	3.36	12	0.38	-256.00	2737.00	41200	20240430	-77.69	8200	20240805	12.07	41200	-77.69	20240430	8200	12.07	20240805	41200	-77.69	20240430	8200	12.07	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
136	20241107	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-480	5	-4.95	539809460	57924	46.89	9700	9750	9150	12610	6790	9700	9319.27	0.11	0	6837	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1899	-36.02	3.37	12	0.28	-256.00	2737.00	41200	20240430	-77.62	8200	20240805	12.44	41200	-77.62	20240430	8200	12.44	20240805	41200	-77.62	20240430	8200	12.44	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
137	20241107	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-330	5	-3.40	131918480	13974	11.31	9700	9750	9260	12610	6790	9700	9440.28	0.11	0	4325	10766	10232	9966	9432	9166	10100	9300	103	2910	500	6010	10	1	20600665	1930	-36.60	3.42	12	0.07	-256.00	2737.00	41200	20240430	-77.26	8200	20240805	14.27	41200	-77.26	20240430	8200	14.27	20240805	41200	-77.26	20240430	8200	14.27	20240805	0.94	N	412540	500	103 억		22389	N	N	0	N	00	N
138	20241106	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-570	5	-5.55	1213291200	121880	311.53	10500	10500	9700	13350	7190	10270	9954.83	0.18	0	-14186	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	1998	-37.89	3.54	12	0.59	-256.00	2737.00	41200	20240430	-76.46	8200	20240805	18.29	41200	-76.46	20240430	8200	18.29	20240805	41200	-76.46	20240430	8200	18.29	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
139	20241106	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-550	5	-5.36	1120922990	112362	287.20	10500	10500	9700	13350	7190	10270	9976.00	0.18	0	-13228	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2002	-37.97	3.55	12	0.55	-256.00	2737.00	41200	20240430	-76.41	8200	20240805	18.54	41200	-76.41	20240430	8200	18.54	20240805	41200	-76.41	20240430	8200	18.54	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
140	20241106	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-500	5	-4.87	950390660	94877	242.51	10500	10500	9700	13350	7190	10270	10017.08	0.18	0	-13035	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2013	-38.16	3.57	12	0.46	-256.00	2737.00	41200	20240430	-76.29	8200	20240805	19.15	41200	-76.29	20240430	8200	19.15	20240805	41200	-76.29	20240430	8200	19.15	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
141	20241106	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-410	5	-3.99	718961200	71180	181.94	10500	10500	9840	13350	7190	10270	10100.61	0.18	0	-13038	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2031	-38.52	3.60	12	0.35	-256.00	2737.00	41200	20240430	-76.07	8200	20240805	20.24	41200	-76.07	20240430	8200	20.24	20240805	41200	-76.07	20240430	8200	20.24	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
142	20241106	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-240	5	-2.34	441752170	43225	110.48	10500	10500	10000	13350	7190	10270	10219.83	0.18	0	-4997	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2066	-39.18	3.66	12	0.21	-256.00	2737.00	41200	20240430	-75.66	8200	20240805	22.32	41200	-75.66	20240430	8200	22.32	20240805	41200	-75.66	20240430	8200	22.32	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
143	20241106	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	0	3	0.00	219897360	21304	54.45	10500	10500	10220	13350	7190	10270	10321.88	0.18	0	-4892	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2116	-40.12	3.75	12	0.10	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
144	20241106	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	10	2	0.10	196339410	19018	48.61	10500	10500	10220	13350	7190	10270	10323.87	0.18	0	-5245	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2118	-40.16	3.76	12	0.09	-256.00	2737.00	41200	20240430	-75.05	8200	20240805	25.37	41200	-75.05	20240430	8200	25.37	20240805	41200	-75.05	20240430	8200	25.37	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
145	20241106	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	130	2	1.27	57757780	5556	14.20	10500	10500	10330	13350	7190	10270	10395.57	0.18	0	66	10490	10380	10270	10160	10050	10325	10105	103	3080	500	6360	10	1	20600665	2142	-40.62	3.80	12	0.03	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	0.95	N	412540	500	103 억		37015	N	N	0	N	00	N
146	20241105	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-20	5	-0.19	400702280	39058	51.97	10290	10380	10160	13370	7210	10290	10259.16	0.20	0	-3382	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2116	-40.12	3.75	12	0.19	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
147	20241105	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	30	2	0.29	387262190	37754	50.24	10290	10380	10160	13370	7210	10290	10257.51	0.20	0	-3062	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2126	-40.31	3.77	12	0.18	-256.00	2737.00	41200	20240430	-74.95	8200	20240805	25.85	41200	-74.95	20240430	8200	25.85	20240805	41200	-74.95	20240430	8200	25.85	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
148	20241105	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-90	5	-0.87	277608450	27083	36.04	10290	10350	10160	13370	7210	10290	10250.28	0.20	0	-2346	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2101	-39.84	3.73	12	0.13	-256.00	2737.00	41200	20240430	-75.24	8200	20240805	24.39	41200	-75.24	20240430	8200	24.39	20240805	41200	-75.24	20240430	8200	24.39	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
149	20241105	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-30	5	-0.29	225884880	22028	29.31	10290	10350	10160	13370	7210	10290	10254.44	0.20	0	-1778	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2114	-40.08	3.75	12	0.11	-256.00	2737.00	41200	20240430	-75.10	8200	20240805	25.12	41200	-75.10	20240430	8200	25.12	20240805	41200	-75.10	20240430	8200	25.12	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
150	20241105	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-30	5	-0.29	192335020	18763	24.97	10290	10350	10160	13370	7210	10290	10250.76	0.20	0	-2068	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2114	-40.08	3.75	12	0.09	-256.00	2737.00	41200	20240430	-75.10	8200	20240805	25.12	41200	-75.10	20240430	8200	25.12	20240805	41200	-75.10	20240430	8200	25.12	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
151	20241105	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	10	2	0.10	156115040	15239	20.28	10290	10350	10160	13370	7210	10290	10244.44	0.20	0	-2296	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2122	-40.23	3.76	12	0.07	-256.00	2737.00	41200	20240430	-75.00	8200	20240805	25.61	41200	-75.00	20240430	8200	25.61	20240805	41200	-75.00	20240430	8200	25.61	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
152	20241105	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-100	5	-0.97	114360280	11169	14.86	10290	10350	10160	13370	7210	10290	10239.08	0.20	0	-2180	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2099	-39.80	3.72	12	0.05	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
153	20241105	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-20	5	-0.19	13814710	1347	1.79	10290	10290	10180	13370	7210	10290	10255.91	0.20	0	472	10576	10432	10216	10072	9856	10505	10145	103	3080	500	6370	10	1	20600665	2116	-40.12	3.75	12	0.01	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	0.98	N	412540	500	103 억		40397	N	N	0	N	00	N
154	20241104	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	260	2	2.59	764768020	74707	114.74	10110	10360	10000	13030	7030	10030	10236.45	0.15	0	9158	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2120	-40.20	3.76	12	0.36	-256.00	2737.00	41200	20240430	-75.02	8200	20240805	25.49	41200	-75.02	20240430	8200	25.49	20240805	41200	-75.02	20240430	8200	25.49	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
155	20241104	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	240	2	2.39	735435000	71854	110.36	10110	10360	10000	13030	7030	10030	10235.13	0.15	0	8851	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2116	-40.12	3.75	12	0.35	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
156	20241104	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	170	2	1.69	639856430	62540	96.05	10110	10360	10000	13030	7030	10030	10231.15	0.15	0	9814	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2101	-39.84	3.73	12	0.30	-256.00	2737.00	41200	20240430	-75.24	8200	20240805	24.39	41200	-75.24	20240430	8200	24.39	20240805	41200	-75.24	20240430	8200	24.39	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
157	20241104	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	240	2	2.39	558366840	54577	83.82	10110	10360	10000	13030	7030	10030	10230.81	0.15	0	10280	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2116	-40.12	3.75	12	0.26	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
158	20241104	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	240	2	2.39	490621690	47991	73.71	10110	10360	10000	13030	7030	10030	10223.20	0.15	0	10256	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2116	-40.12	3.75	12	0.23	-256.00	2737.00	41200	20240430	-75.07	8200	20240805	25.24	41200	-75.07	20240430	8200	25.24	20240805	41200	-75.07	20240430	8200	25.24	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
159	20241104	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	250	2	2.49	377439460	36960	56.77	10110	10360	10000	13030	7030	10030	10212.11	0.15	0	9379	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2118	-40.16	3.76	12	0.18	-256.00	2737.00	41200	20240430	-75.05	8200	20240805	25.37	41200	-75.05	20240430	8200	25.37	20240805	41200	-75.05	20240430	8200	25.37	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
160	20241104	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	290	2	2.89	281658570	27654	42.47	10110	10360	10000	13030	7030	10030	10185.09	0.15	0	9392	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2126	-40.31	3.77	12	0.13	-256.00	2737.00	41200	20240430	-74.95	8200	20240805	25.85	41200	-74.95	20240430	8200	25.85	20240805	41200	-74.95	20240430	8200	25.85	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
161	20241104	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	50	2	0.50	21301040	2122	3.26	10110	10110	10000	13030	7030	10030	10038.19	0.15	0	-98	10310	10170	10010	9870	9710	10240	9940	103	3000	500	6210	10	1	20600665	2077	-39.38	3.68	12	0.01	-256.00	2737.00	41200	20240430	-75.53	8200	20240805	22.93	41200	-75.53	20240430	8200	22.93	20240805	41200	-75.53	20240430	8200	22.93	20240805	1.01	N	412540	500	103 억		30278	N	N	0	N	00	N
162	20241101	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-10	5	-0.10	647362570	64683	87.34	9860	10150	9850	13050	7030	10040	10008.06	0.11	0	8941	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2066	-39.18	3.66	12	0.31	-256.00	2737.00	41200	20240430	-75.66	8200	20240805	22.32	41200	-75.66	20240430	8200	22.32	20240805	41200	-75.66	20240430	8200	22.32	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
163	20241101	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-40	5	-0.40	599529960	59912	80.89	9860	10150	9850	13050	7030	10040	10006.84	0.11	0	7347	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2060	-39.06	3.65	12	0.29	-256.00	2737.00	41200	20240430	-75.73	8200	20240805	21.95	41200	-75.73	20240430	8200	21.95	20240805	41200	-75.73	20240430	8200	21.95	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
164	20241101	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	0	3	0.00	492164570	49210	66.44	9860	10150	9850	13050	7030	10040	10001.31	0.11	0	9663	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2068	-39.22	3.67	12	0.24	-256.00	2737.00	41200	20240430	-75.63	8200	20240805	22.44	41200	-75.63	20240430	8200	22.44	20240805	41200	-75.63	20240430	8200	22.44	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
165	20241101	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	110	2	1.10	355272220	35614	48.09	9860	10150	9850	13050	7030	10040	9975.63	0.11	0	11150	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2091	-39.65	3.71	12	0.17	-256.00	2737.00	41200	20240430	-75.36	8200	20240805	23.78	41200	-75.36	20240430	8200	23.78	20240805	41200	-75.36	20240430	8200	23.78	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
166	20241101	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-80	5	-0.80	219681060	22122	29.87	9860	10030	9850	13050	7030	10040	9930.43	0.11	0	3471	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2052	-38.91	3.64	12	0.11	-256.00	2737.00	41200	20240430	-75.83	8200	20240805	21.46	41200	-75.83	20240430	8200	21.46	20240805	41200	-75.83	20240430	8200	21.46	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
167	20241101	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-140	5	-1.39	184812940	18615	25.13	9860	10030	9850	13050	7030	10040	9928.17	0.11	0	4503	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2039	-38.67	3.62	12	0.09	-256.00	2737.00	41200	20240430	-75.97	8200	20240805	20.73	41200	-75.97	20240430	8200	20.73	20240805	41200	-75.97	20240430	8200	20.73	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
168	20241101	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-50	5	-0.50	127135580	12803	17.29	9860	10030	9850	13050	7030	10040	9930.14	0.11	0	3183	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2058	-39.02	3.65	12	0.06	-256.00	2737.00	41200	20240430	-75.75	8200	20240805	21.83	41200	-75.75	20240430	8200	21.83	20240805	41200	-75.75	20240430	8200	21.83	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N
169	20241101	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-80	5	-0.80	35640880	3600	4.86	9860	10000	9850	13050	7030	10040	9900.24	0.11	0	724	10393	10216	10093	9916	9793	10155	9855	103	3010	500	6220	10	1	20600665	2052	-38.91	3.64	12	0.02	-256.00	2737.00	41200	20240430	-75.83	8200	20240805	21.46	41200	-75.83	20240430	8200	21.46	20240805	41200	-75.83	20240430	8200	21.46	20240805	0.89	N	412540	500	103 억		21776	N	N	0	N	00	N