KissMeData/044780/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	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-21	5	-1.94	84425125	79533	249.65	1069	1077	1055	1407	759	1083	1061.51	2.30	0	-191	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	197	10.31	0.32	12	0.43	103.00	3278.00	1920	20231127	-44.69	1044	20241125	1.72	1845	-42.44	20240130	1044	1.72	20241125	1851	-42.63	20231201	1044	1.72	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
3	20241129	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-23	5	-2.12	82409503	77635	243.69	1069	1077	1055	1407	759	1083	1061.50	2.30	0	778	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	196	10.29	0.32	12	0.42	103.00	3278.00	1920	20231127	-44.79	1044	20241125	1.53	1845	-42.55	20240130	1044	1.53	20241125	1851	-42.73	20231201	1044	1.53	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
4	20241129	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-19	5	-1.75	68833552	64817	203.46	1069	1077	1055	1407	759	1083	1061.97	2.30	0	832	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	197	10.33	0.32	12	0.35	103.00	3278.00	1920	20231127	-44.58	1044	20241125	1.92	1845	-42.33	20240130	1044	1.92	20241125	1851	-42.52	20231201	1044	1.92	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
5	20241129	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-18	5	-1.66	67688956	63740	200.08	1069	1077	1055	1407	759	1083	1061.95	2.30	0	832	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	197	10.34	0.32	12	0.34	103.00	3278.00	1920	20231127	-44.53	1044	20241125	2.01	1845	-42.28	20240130	1044	2.01	20241125	1851	-42.46	20231201	1044	2.01	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
6	20241129	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	-7	5	-0.65	19730139	18523	58.14	1069	1076	1055	1407	759	1083	1065.17	2.30	0	762	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	199	10.45	0.33	12	0.10	103.00	3278.00	1920	20231127	-43.96	1044	20241125	3.07	1845	-41.68	20240130	1044	3.07	20241125	1851	-41.87	20231201	1044	3.07	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
7	20241129	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-15	5	-1.39	12152354	11444	35.92	1069	1076	1055	1407	759	1083	1061.90	2.30	0	764	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	198	10.37	0.33	12	0.06	103.00	3278.00	1920	20231127	-44.38	1044	20241125	2.30	1845	-42.11	20240130	1044	2.30	20241125	1851	-42.30	20231201	1044	2.30	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
8	20241129	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	-10	5	-0.92	4227901	3964	12.44	1069	1076	1060	1407	759	1083	1066.57	2.30	0	687	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	199	10.42	0.33	12	0.02	103.00	3278.00	1920	20231127	-44.11	1044	20241125	2.78	1845	-41.84	20240130	1044	2.78	20241125	1851	-42.03	20231201	1044	2.78	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
9	20241129	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	-14	5	-1.29	2356921	2204	6.92	1069	1074	1069	1407	759	1083	1069.38	2.30	0	531	1143	1113	1090	1060	1037	1101	1048	93	324	500	770	1	1	18505787	198	10.38	0.33	12	0.01	103.00	3278.00	1920	20231127	-44.32	1044	20241125	2.39	1845	-42.06	20240130	1044	2.39	20241125	1851	-42.25	20231201	1044	2.39	20241125	0.00	N	044780	500	92 억		425284	N	N	0	N	00	N
10	20241128	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	-12	5	-1.10	22503624	20882	110.16	1095	1120	1067	1423	767	1095	1077.65	2.30	0	107	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	200	10.51	0.33	12	0.11	103.00	3278.00	1920	20231127	-43.59	1044	20241125	3.74	1845	-41.30	20240130	1044	3.74	20241125	1851	-41.49	20231201	1044	3.74	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
11	20241128	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-18	5	-1.64	19645587	18243	96.24	1095	1120	1067	1423	767	1095	1076.88	2.30	0	1383	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	199	10.46	0.33	12	0.10	103.00	3278.00	1920	20231127	-43.91	1044	20241125	3.16	1845	-41.63	20240130	1044	3.16	20241125	1851	-41.82	20231201	1044	3.16	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
12	20241128	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	-12	5	-1.10	15695644	14569	76.86	1095	1120	1068	1423	767	1095	1077.33	2.30	0	2148	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	200	10.51	0.33	12	0.08	103.00	3278.00	1920	20231127	-43.59	1044	20241125	3.74	1845	-41.30	20240130	1044	3.74	20241125	1851	-41.49	20231201	1044	3.74	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
13	20241128	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	-1	5	-0.09	4286900	3908	20.62	1095	1120	1087	1423	767	1095	1096.95	2.30	0	-109	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	202	10.62	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.02	1044	20241125	4.79	1845	-40.70	20240130	1044	4.79	20241125	1851	-40.90	20231201	1044	4.79	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
14	20241128	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	-7	5	-0.64	4280357	3902	20.58	1095	1120	1088	1423	767	1095	1096.96	2.30	0	-109	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	201	10.56	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.33	1044	20241125	4.21	1845	-41.03	20240130	1044	4.21	20241125	1851	-41.22	20231201	1044	4.21	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
15	20241128	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	0	3	0.00	3906167	3559	18.78	1095	1120	1095	1423	767	1095	1097.55	2.30	0	-109	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	203	10.63	0.33	12	0.02	103.00	3278.00	1920	20231127	-42.97	1044	20241125	4.89	1845	-40.65	20240130	1044	4.89	20241125	1851	-40.84	20231201	1044	4.89	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
16	20241128	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	0	3	0.00	3128112	2853	15.05	1095	1120	1095	1423	767	1095	1096.43	2.30	0	-104	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	203	10.63	0.33	12	0.02	103.00	3278.00	1920	20231127	-42.97	1044	20241125	4.89	1845	-40.65	20240130	1044	4.89	20241125	1851	-40.84	20231201	1044	4.89	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
17	20241128	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	2	2	0.18	487975	444	2.34	1095	1120	1095	1423	767	1095	1099.04	2.30	0	-25	1125	1110	1085	1070	1045	1117	1077	93	328	500	780	1	1	18505787	203	10.65	0.33	12	0.00	103.00	3278.00	1920	20231127	-42.86	1044	20241125	5.08	1845	-40.54	20240130	1044	5.08	20241125	1851	-40.73	20231201	1044	5.08	20241125	0.00	N	044780	500	92 억		425205	N	N	0	N	00	N
18	20241127	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	35	2	3.30	20538056	18956	47.26	1060	1100	1060	1378	742	1060	1083.46	2.30	0	-145	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	203	10.63	0.33	12	0.10	103.00	3278.00	1920	20231127	-42.97	1044	20241125	4.89	1845	-40.65	20240130	1044	4.89	20241125	1920	-42.97	20231127	1044	4.89	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
19	20241127	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	22	2	2.08	17188939	15895	39.63	1060	1100	1060	1378	742	1060	1081.41	2.30	0	-166	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	200	10.50	0.33	12	0.09	103.00	3278.00	1920	20231127	-43.65	1044	20241125	3.64	1845	-41.36	20240130	1044	3.64	20241125	1920	-43.65	20231127	1044	3.64	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
20	20241127	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	35	2	3.30	15515563	14351	35.78	1060	1100	1060	1378	742	1060	1081.15	2.30	0	-166	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	203	10.63	0.33	12	0.08	103.00	3278.00	1920	20231127	-42.97	1044	20241125	4.89	1845	-40.65	20240130	1044	4.89	20241125	1920	-42.97	20231127	1044	4.89	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
21	20241127	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	22	2	2.08	4941196	4637	11.56	1060	1100	1060	1378	742	1060	1065.60	2.30	0	-28	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	200	10.50	0.33	12	0.03	103.00	3278.00	1920	20231127	-43.65	1044	20241125	3.64	1845	-41.36	20240130	1044	3.64	20241125	1920	-43.65	20231127	1044	3.64	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
22	20241127	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1085	25	2	2.36	4907653	4606	11.48	1060	1100	1060	1378	742	1060	1065.49	2.30	0	-27	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	201	10.53	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.49	1044	20241125	3.93	1845	-41.19	20240130	1044	3.93	20241125	1920	-43.49	20231127	1044	3.93	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
23	20241127	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	22	2	2.08	4303751	4049	10.09	1060	1100	1060	1378	742	1060	1062.92	2.30	0	47	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	200	10.50	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.65	1044	20241125	3.64	1845	-41.36	20240130	1044	3.64	20241125	1920	-43.65	20231127	1044	3.64	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
24	20241127	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	22	2	2.08	4303751	4049	10.09	1060	1100	1060	1378	742	1060	1062.92	2.30	0	47	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	200	10.50	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.65	1044	20241125	3.64	1845	-41.36	20240130	1044	3.64	20241125	1920	-43.65	20231127	1044	3.64	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
25	20241127	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	20	2	1.89	3137478	2959	7.38	1060	1080	1060	1378	742	1060	1060.32	2.30	0	62	1106	1082	1066	1042	1026	1075	1035	93	318	500	760	1	1	18505787	200	10.49	0.33	12	0.02	103.00	3278.00	1920	20231127	-43.75	1044	20241125	3.45	1845	-41.46	20240130	1044	3.45	20241125	1920	-43.75	20231127	1044	3.45	20241125	0.00	N	044780	500	92 억		425377	N	N	0	N	00	N
26	20241126	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-8	5	-0.75	42688301	40082	132.40	1068	1090	1050	1388	748	1068	1065.02	2.30	0	-293	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	196	10.29	0.32	12	0.22	103.00	3278.00	1920	20231127	-44.79	1044	20241125	1.53	1845	-42.55	20240130	1044	1.53	20241125	1920	-44.79	20231127	1044	1.53	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
27	20241126	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-3	5	-0.28	38563759	36207	119.60	1068	1090	1050	1388	748	1068	1065.09	2.30	0	-51	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	197	10.34	0.32	12	0.20	103.00	3278.00	1920	20231127	-44.53	1044	20241125	2.01	1845	-42.28	20240130	1044	2.01	20241125	1920	-44.53	20231127	1044	2.01	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
28	20241126	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-3	5	-0.28	37065318	34800	114.95	1068	1090	1050	1388	748	1068	1065.10	2.30	0	-51	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	197	10.34	0.32	12	0.19	103.00	3278.00	1920	20231127	-44.53	1044	20241125	2.01	1845	-42.28	20240130	1044	2.01	20241125	1920	-44.53	20231127	1044	2.01	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
29	20241126	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-9	5	-0.84	33116945	31068	102.62	1068	1090	1050	1388	748	1068	1065.95	2.30	0	0	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	196	10.28	0.32	12	0.17	103.00	3278.00	1920	20231127	-44.84	1044	20241125	1.44	1845	-42.60	20240130	1044	1.44	20241125	1920	-44.84	20231127	1044	1.44	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
30	20241126	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	6	2	0.56	29657496	27851	92.00	1068	1090	1050	1388	748	1068	1064.86	2.30	0	41	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	199	10.43	0.33	12	0.15	103.00	3278.00	1920	20231127	-44.06	1044	20241125	2.87	1845	-41.79	20240130	1044	2.87	20241125	1920	-44.06	20231127	1044	2.87	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
31	20241126	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	2	2	0.19	17329014	16300	53.84	1068	1090	1050	1388	748	1068	1063.13	2.30	0	-128	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	198	10.39	0.33	12	0.09	103.00	3278.00	1920	20231127	-44.27	1044	20241125	2.49	1845	-42.01	20240130	1044	2.49	20241125	1920	-44.27	20231127	1044	2.49	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
32	20241126	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	2	2	0.19	11633973	10951	36.17	1068	1090	1050	1388	748	1068	1062.37	2.30	0	-60	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	198	10.39	0.33	12	0.06	103.00	3278.00	1920	20231127	-44.27	1044	20241125	2.49	1845	-42.01	20240130	1044	2.49	20241125	1920	-44.27	20231127	1044	2.49	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
33	20241126	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1090	22	2	2.06	7570645	7125	23.54	1068	1090	1050	1388	748	1068	1062.55	2.30	0	-60	1140	1104	1074	1038	1008	1089	1023	93	320	500	760	1	1	18505787	202	10.58	0.33	12	0.04	103.00	3278.00	1920	20231127	-43.23	1044	20241125	4.41	1845	-40.92	20240130	1044	4.41	20241125	1920	-43.23	20231127	1044	4.41	20241125	0.00	N	044780	500	92 억		425595	N	N	0	N	00	N
34	20241125	160521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1068	-42	5	-3.78	32970370	30274	164.05	1103	1110	1044	1443	777	1110	1089.07	2.30	0	-259	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	198	10.37	0.33	12	0.16	103.00	3278.00	1920	20231127	-44.38	1044	20241125	2.30	1845	-42.11	20240130	1044	2.30	20241125	1920	-44.38	20231127	1044	2.30	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
35	20241125	150530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1094	-16	5	-1.44	25048200	22899	124.09	1103	1110	1044	1443	777	1110	1093.86	2.30	0	13	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	202	10.62	0.33	12	0.12	103.00	3278.00	1920	20231127	-43.02	1044	20241125	4.79	1845	-40.70	20240130	1044	4.79	20241125	1920	-43.02	20231127	1044	4.79	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
36	20241125	140530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1107	-3	5	-0.27	20228559	18516	100.34	1103	1110	1044	1443	777	1110	1092.49	2.30	0	-287	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	205	10.75	0.34	12	0.10	103.00	3278.00	1920	20231127	-42.34	1044	20241125	6.03	1845	-40.00	20240130	1044	6.03	20241125	1920	-42.34	20231127	1044	6.03	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
37	20241125	130525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1108	-2	5	-0.18	20100147	18400	99.71	1103	1110	1044	1443	777	1110	1092.40	2.30	0	-287	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	205	10.76	0.34	12	0.10	103.00	3278.00	1920	20231127	-42.29	1044	20241125	6.13	1845	-39.95	20240130	1044	6.13	20241125	1920	-42.29	20231127	1044	6.13	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
38	20241125	120532	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1108	-2	5	-0.18	20062479	18366	99.52	1103	1110	1044	1443	777	1110	1092.37	2.30	0	-287	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	205	10.76	0.34	12	0.10	103.00	3278.00	1920	20231127	-42.29	1044	20241125	6.13	1845	-39.95	20240130	1044	6.13	20241125	1920	-42.29	20231127	1044	6.13	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
39	20241125	110528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1107	-3	5	-0.27	20007099	18316	99.25	1103	1110	1044	1443	777	1110	1092.33	2.30	0	-287	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	205	10.75	0.34	12	0.10	103.00	3278.00	1920	20231127	-42.34	1044	20241125	6.03	1845	-40.00	20240130	1044	6.03	20241125	1920	-42.34	20231127	1044	6.03	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
40	20241125	100521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1099	-11	5	-0.99	16262269	14930	80.90	1103	1110	1044	1443	777	1110	1089.23	2.30	0	-133	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	203	10.67	0.34	12	0.08	103.00	3278.00	1920	20231127	-42.76	1044	20241125	5.27	1845	-40.43	20240130	1044	5.27	20241125	1920	-42.76	20231127	1044	5.27	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
41	20241125	090523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1105	-5	5	-0.45	281287	255	1.38	1103	1105	1103	1443	777	1110	1103.09	2.30	0	4	1129	1119	1112	1102	1095	1116	1099	93	333	500	790	1	1	18505787	204	10.73	0.34	12	0.00	103.00	3278.00	1920	20231127	-42.45	1103	20241125	0.18	1845	-40.11	20240130	1103	0.18	20241125	1920	-42.45	20231127	1103	0.18	20241125	0.00	N	044780	500	92 억		425882	N	N	0	N	00	N
42	20241122	160457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1110	-11	5	-0.98	20525918	18454	275.39	1111	1122	1105	1457	785	1121	1112.27	2.30	0	-54	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	205	10.78	0.34	12	0.10	103.00	3278.00	1920	20231127	-42.19	1105	20241122	0.45	1845	-39.84	20240130	1105	0.45	20241122	1920	-42.19	20231127	1105	0.45	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
43	20241122	150501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1117	-4	5	-0.36	19000706	17080	254.89	1111	1122	1105	1457	785	1121	1112.45	2.30	0	-22	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	207	10.84	0.34	12	0.09	103.00	3278.00	1920	20231127	-41.82	1105	20241122	1.09	1845	-39.46	20240130	1105	1.09	20241122	1920	-41.82	20231127	1105	1.09	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
44	20241122	140503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1113	-8	5	-0.71	9592282	8637	128.89	1111	1122	1105	1457	785	1121	1110.60	2.30	0	-14	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	206	10.81	0.34	12	0.05	103.00	3278.00	1920	20231127	-42.03	1105	20241122	0.72	1845	-39.67	20240130	1105	0.72	20241122	1920	-42.03	20231127	1105	0.72	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
45	20241122	130502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1106	-15	5	-1.34	9221267	8302	123.89	1111	1122	1105	1457	785	1121	1110.73	2.30	0	-49	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	205	10.74	0.34	12	0.04	103.00	3278.00	1920	20231127	-42.40	1105	20241122	0.09	1845	-40.05	20240130	1105	0.09	20241122	1920	-42.40	20231127	1105	0.09	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
46	20241122	120503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1117	-4	5	-0.36	8155089	7341	109.55	1111	1122	1105	1457	785	1121	1110.90	2.30	0	-39	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	207	10.84	0.34	12	0.04	103.00	3278.00	1920	20231127	-41.82	1105	20241122	1.09	1845	-39.46	20240130	1105	1.09	20241122	1920	-41.82	20231127	1105	1.09	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
47	20241122	110500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1119	-2	5	-0.18	7948732	7156	106.79	1111	1122	1105	1457	785	1121	1110.78	2.30	0	-39	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	207	10.86	0.34	12	0.04	103.00	3278.00	1920	20231127	-41.72	1105	20241122	1.27	1845	-39.35	20240130	1105	1.27	20241122	1920	-41.72	20231127	1105	1.27	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
48	20241122	100508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1119	-2	5	-0.18	7771947	6997	104.42	1111	1122	1105	1457	785	1121	1110.75	2.30	0	-26	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	207	10.86	0.34	12	0.04	103.00	3278.00	1920	20231127	-41.72	1105	20241122	1.27	1845	-39.35	20240130	1105	1.27	20241122	1920	-41.72	20231127	1105	1.27	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
49	20241122	090503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1114	-7	5	-0.62	2839764	2556	38.14	1111	1114	1111	1457	785	1121	1111.02	2.30	0	0	1141	1130	1124	1113	1107	1128	1111	93	336	500	800	1	1	18505787	206	10.82	0.34	12	0.01	103.00	3278.00	1920	20231127	-41.98	1111	20241122	0.27	1845	-39.62	20240130	1111	0.27	20241122	1920	-41.98	20231127	1111	0.27	20241122	0.00	N	044780	500	92 억		425963	N	N	0	N	00	N
50	20241121	160500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1121	-3	5	-0.27	7524591	6701	15.29	1128	1135	1118	1461	787	1124	1122.91	2.30	0	-38	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	207	10.88	0.34	12	0.04	103.00	3278.00	1920	20231127	-41.61	1118	20241121	0.27	1845	-39.24	20240130	1118	0.27	20241121	1920	-41.61	20231127	1118	0.27	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
51	20241121	150510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1130	6	2	0.53	4974649	4427	10.10	1128	1135	1118	1461	787	1124	1123.71	2.30	0	-56	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	209	10.97	0.34	12	0.02	103.00	3278.00	1920	20231127	-41.15	1118	20241121	1.07	1845	-38.75	20240130	1118	1.07	20241121	1920	-41.15	20231127	1118	1.07	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
52	20241121	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1123	-1	5	-0.09	4973519	4426	10.10	1128	1135	1118	1461	787	1124	1123.71	2.30	0	-56	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	208	10.90	0.34	12	0.02	103.00	3278.00	1920	20231127	-41.51	1118	20241121	0.45	1845	-39.13	20240130	1118	0.45	20241121	1920	-41.51	20231127	1118	0.45	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
53	20241121	130504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1131	7	2	0.62	3738219	3326	7.59	1128	1135	1118	1461	787	1124	1123.94	2.30	0	-56	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	209	10.98	0.35	12	0.02	103.00	3278.00	1920	20231127	-41.09	1118	20241121	1.16	1845	-38.70	20240130	1118	1.16	20241121	1920	-41.09	20231127	1118	1.16	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
54	20241121	120505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1131	7	2	0.62	3738219	3326	7.59	1128	1135	1118	1461	787	1124	1123.94	2.30	0	-56	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	209	10.98	0.35	12	0.02	103.00	3278.00	1920	20231127	-41.09	1118	20241121	1.16	1845	-38.70	20240130	1118	1.16	20241121	1920	-41.09	20231127	1118	1.16	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
55	20241121	110504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1130	6	2	0.53	3453207	3074	7.01	1128	1135	1118	1461	787	1124	1123.36	2.30	0	-56	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	209	10.97	0.34	12	0.02	103.00	3278.00	1920	20231127	-41.15	1118	20241121	1.07	1845	-38.75	20240130	1118	1.07	20241121	1920	-41.15	20231127	1118	1.07	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
56	20241121	100509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1121	-3	5	-0.27	2751872	2451	5.59	1128	1135	1118	1461	787	1124	1122.75	2.30	0	-1	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	207	10.88	0.34	12	0.01	103.00	3278.00	1920	20231127	-41.61	1118	20241121	0.27	1845	-39.24	20240130	1118	0.27	20241121	1920	-41.61	20231127	1118	0.27	20241121	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
57	20241121	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1128	4	2	0.36	842616	747	1.70	1128	1128	1128	1461	787	1124	1128.00	2.30	0	0	1198	1160	1139	1101	1080	1150	1091	93	337	500	800	1	1	18505787	209	10.95	0.34	12	0.00	103.00	3278.00	1920	20231127	-41.25	1118	20241120	0.89	1845	-38.86	20240130	1118	0.89	20241120	1920	-41.25	20231127	1118	0.89	20241120	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
58	20241120	160503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1124	-4	5	-0.35	49548642	43830	57.35	1127	1177	1118	1466	790	1128	1130.47	2.30	0	131	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	208	10.91	0.34	12	0.24	103.00	3278.00	1920	20231127	-41.46	1118	20241120	0.54	1845	-39.08	20240130	1118	0.54	20241120	1920	-41.46	20231127	1118	0.54	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
59	20241120	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1127	-1	5	-0.09	48784300	43150	56.46	1127	1177	1118	1466	790	1128	1130.57	2.30	0	251	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.94	0.34	12	0.23	103.00	3278.00	1920	20231127	-41.30	1118	20241120	0.81	1845	-38.92	20240130	1118	0.81	20241120	1920	-41.30	20231127	1118	0.81	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
60	20241120	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1127	-1	5	-0.09	48632155	43015	56.28	1127	1177	1118	1466	790	1128	1130.59	2.30	0	251	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.94	0.34	12	0.23	103.00	3278.00	1920	20231127	-41.30	1118	20241120	0.81	1845	-38.92	20240130	1118	0.81	20241120	1920	-41.30	20231127	1118	0.81	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
61	20241120	130511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1127	-1	5	-0.09	33178004	29284	38.32	1127	1177	1122	1466	790	1128	1132.97	2.30	0	-442	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.94	0.34	12	0.16	103.00	3278.00	1920	20231127	-41.30	1122	20241120	0.45	1845	-38.92	20240130	1122	0.45	20241120	1920	-41.30	20231127	1122	0.45	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
62	20241120	120512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1127	-1	5	-0.09	33147585	29257	38.28	1127	1177	1122	1466	790	1128	1132.98	2.30	0	-442	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.94	0.34	12	0.16	103.00	3278.00	1920	20231127	-41.30	1122	20241120	0.45	1845	-38.92	20240130	1122	0.45	20241120	1920	-41.30	20231127	1122	0.45	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
63	20241120	110511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1128	0	3	0.00	32936672	29070	38.04	1127	1177	1122	1466	790	1128	1133.01	2.30	0	-442	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.95	0.34	12	0.16	103.00	3278.00	1920	20231127	-41.25	1122	20241120	0.53	1845	-38.86	20240130	1122	0.53	20241120	1920	-41.25	20231127	1122	0.53	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
64	20241120	100510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1139	11	2	0.98	27641114	24389	31.91	1127	1177	1122	1466	790	1128	1133.34	2.30	0	-285	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	211	11.06	0.35	12	0.13	103.00	3278.00	1920	20231127	-40.68	1122	20241120	1.52	1845	-38.27	20240130	1122	1.52	20241120	1920	-40.68	20231127	1122	1.52	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
65	20241120	090509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1128	0	3	0.00	18857952	16723	21.88	1127	1128	1122	1466	790	1128	1127.67	2.30	0	-60	1228	1178	1150	1100	1072	1164	1086	93	338	500	810	1	1	18505787	209	10.95	0.34	12	0.09	103.00	3278.00	1920	20231127	-41.25	1122	20241120	0.53	1845	-38.86	20240130	1122	0.53	20241120	1920	-41.25	20231127	1122	0.53	20241120	0.00	N	044780	500	92 억		425924	N	N	0	N	00	N
66	20241119	160446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1128	-2	5	-0.18	86664645	76424	164.08	1150	1200	1122	1469	791	1130	1134.00	2.31	0	-1299	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	209	10.95	0.34	12	0.41	103.00	3278.00	1920	20231127	-41.25	1122	20241119	0.53	1845	-38.86	20240130	1122	0.53	20241119	1920	-41.25	20231127	1122	0.53	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
67	20241119	150451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1126	-4	5	-0.35	85236164	75153	161.35	1150	1200	1124	1469	791	1130	1134.17	2.31	0	-1298	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	208	10.93	0.34	12	0.41	103.00	3278.00	1920	20231127	-41.35	1124	20241119	0.18	1845	-38.97	20240130	1124	0.18	20241119	1920	-41.35	20231127	1124	0.18	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
68	20241119	140449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1126	-4	5	-0.35	84106774	74150	159.20	1150	1200	1124	1469	791	1130	1134.28	2.31	0	-1298	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	208	10.93	0.34	12	0.40	103.00	3278.00	1920	20231127	-41.35	1124	20241119	0.18	1845	-38.97	20240130	1124	0.18	20241119	1920	-41.35	20231127	1124	0.18	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
69	20241119	130451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1130	0	3	0.00	83127977	73282	157.33	1150	1200	1124	1469	791	1130	1134.36	2.31	0	-1298	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	209	10.97	0.34	12	0.40	103.00	3278.00	1920	20231127	-41.15	1124	20241119	0.53	1845	-38.75	20240130	1124	0.53	20241119	1920	-41.15	20231127	1124	0.53	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
70	20241119	120448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1130	0	3	0.00	80541407	70993	152.42	1150	1200	1124	1469	791	1130	1134.50	2.31	0	-1298	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	209	10.97	0.34	12	0.38	103.00	3278.00	1920	20231127	-41.15	1124	20241119	0.53	1845	-38.75	20240130	1124	0.53	20241119	1920	-41.15	20231127	1124	0.53	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
71	20241119	110452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1139	9	2	0.80	59720575	52560	112.84	1150	1200	1129	1469	791	1130	1136.24	2.31	0	-1792	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	211	11.06	0.35	12	0.28	103.00	3278.00	1920	20231127	-40.68	1129	20241119	0.89	1845	-38.27	20240130	1129	0.89	20241119	1920	-40.68	20231127	1129	0.89	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
72	20241119	100504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1147	17	2	1.50	59719436	52559	112.84	1150	1200	1129	1469	791	1130	1136.24	2.31	0	-1792	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	212	11.14	0.35	12	0.28	103.00	3278.00	1920	20231127	-40.26	1129	20241119	1.59	1845	-37.83	20240130	1129	1.59	20241119	1920	-40.26	20231127	1129	1.59	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
73	20241119	090500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1131	1	2	0.09	561530	488	1.05	1150	1167	1130	1469	791	1130	1150.68	2.31	0	0	1228	1178	1154	1104	1080	1167	1093	93	339	500	810	1	1	18505787	209	10.98	0.35	12	0.00	103.00	3278.00	1920	20231127	-41.09	1130	20241119	0.09	1845	-38.70	20240130	1130	0.09	20241119	1920	-41.09	20231127	1130	0.09	20241119	0.00	N	044780	500	92 억		426805	N	N	0	N	00	N
74	20241118	160447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1130	-40	5	-3.42	53966114	46578	164.64	1200	1204	1130	1521	819	1170	1158.62	2.30	0	115	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	209	10.97	0.34	12	0.25	103.00	3278.00	1920	20231127	-41.15	1130	20241118	0.00	1845	-38.75	20240130	1130	0.00	20241118	1920	-41.15	20231127	1130	0.00	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
75	20241118	150451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1135	-35	5	-2.99	51880276	44736	158.13	1200	1204	1135	1521	819	1170	1159.70	2.30	0	102	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	210	11.02	0.35	12	0.24	103.00	3278.00	1920	20231127	-40.89	1135	20241118	0.00	1845	-38.48	20240130	1135	0.00	20241118	1920	-40.89	20231127	1135	0.00	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
76	20241118	140452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1145	-25	5	-2.14	44829454	38533	136.20	1200	1204	1145	1521	819	1170	1163.40	2.30	0	360	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	212	11.12	0.35	12	0.21	103.00	3278.00	1920	20231127	-40.36	1145	20241118	0.00	1845	-37.94	20240130	1145	0.00	20241118	1920	-40.36	20231127	1145	0.00	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
77	20241118	130450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1147	-23	5	-1.97	41191226	35360	124.99	1200	1204	1145	1521	819	1170	1164.91	2.30	0	1396	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	212	11.14	0.35	12	0.19	103.00	3278.00	1920	20231127	-40.26	1145	20241118	0.17	1845	-37.83	20240130	1145	0.17	20241118	1920	-40.26	20231127	1145	0.17	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
78	20241118	120453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1157	-13	5	-1.11	37211532	31895	112.74	1200	1204	1151	1521	819	1170	1166.69	2.30	0	1396	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	214	11.23	0.35	12	0.17	103.00	3278.00	1920	20231127	-39.74	1151	20241118	0.52	1845	-37.29	20240130	1151	0.52	20241118	1920	-39.74	20231127	1151	0.52	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
79	20241118	110451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1157	-13	5	-1.11	32655177	27955	98.81	1200	1204	1151	1521	819	1170	1168.13	2.30	0	1396	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	214	11.23	0.35	12	0.15	103.00	3278.00	1920	20231127	-39.74	1151	20241118	0.52	1845	-37.29	20240130	1151	0.52	20241118	1920	-39.74	20231127	1151	0.52	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
80	20241118	100449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1157	-13	5	-1.11	27388613	23403	82.72	1200	1204	1151	1521	819	1170	1170.30	2.30	0	1396	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	214	11.23	0.35	12	0.13	103.00	3278.00	1920	20231127	-39.74	1151	20241118	0.52	1845	-37.29	20240130	1151	0.52	20241118	1920	-39.74	20231127	1151	0.52	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
81	20241118	090446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1155	-15	5	-1.28	7532207	6290	22.23	1200	1204	1155	1521	819	1170	1197.49	2.30	0	-72	1210	1190	1175	1155	1140	1182	1147	93	351	500	840	1	1	18505787	214	11.21	0.35	12	0.03	103.00	3278.00	1920	20231127	-39.84	1155	20241118	0.00	1845	-37.40	20240130	1155	0.00	20241118	1920	-39.84	20231127	1155	0.00	20241118	0.00	N	044780	500	92 억		426387	N	N	0	N	00	N
82	20241115	160501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1170	-25	5	-2.09	33356744	28290	433.03	1195	1195	1160	1553	837	1195	1179.10	2.31	0	-253	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	217	11.36	0.36	12	0.15	103.00	3278.00	1920	20231127	-39.06	1160	20241115	0.86	1845	-36.59	20240130	1160	0.86	20241115	1920	-39.06	20231127	1160	0.86	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
83	20241115	150512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1179	-16	5	-1.34	29663640	25134	384.72	1195	1195	1160	1553	837	1195	1180.22	2.31	0	80	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	218	11.45	0.36	12	0.14	103.00	3278.00	1920	20231127	-38.59	1160	20241115	1.64	1845	-36.10	20240130	1160	1.64	20241115	1920	-38.59	20231127	1160	1.64	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
84	20241115	140509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1179	-16	5	-1.34	28835306	24432	373.98	1195	1195	1160	1553	837	1195	1180.23	2.31	0	92	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	218	11.45	0.36	12	0.13	103.00	3278.00	1920	20231127	-38.59	1160	20241115	1.64	1845	-36.10	20240130	1160	1.64	20241115	1920	-38.59	20231127	1160	1.64	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
85	20241115	130509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1174	-21	5	-1.76	27423029	23231	355.59	1195	1195	1160	1553	837	1195	1180.45	2.31	0	92	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	217	11.40	0.36	12	0.13	103.00	3278.00	1920	20231127	-38.85	1160	20241115	1.21	1845	-36.37	20240130	1160	1.21	20241115	1920	-38.85	20231127	1160	1.21	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
86	20241115	120511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1164	-31	5	-2.59	18564036	15660	239.71	1195	1195	1164	1553	837	1195	1185.44	2.31	0	-167	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	215	11.30	0.36	12	0.08	103.00	3278.00	1920	20231127	-39.38	1164	20241115	0.00	1845	-36.91	20240130	1164	0.00	20241115	1920	-39.38	20231127	1164	0.00	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
87	20241115	110459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1171	-24	5	-2.01	16425491	13824	211.60	1195	1195	1164	1553	837	1195	1188.19	2.31	0	-134	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	217	11.37	0.36	12	0.07	103.00	3278.00	1920	20231127	-39.01	1164	20241115	0.60	1845	-36.53	20240130	1164	0.60	20241115	1920	-39.01	20231127	1164	0.60	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
88	20241115	100500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1172	-23	5	-1.92	13659045	11461	175.43	1195	1195	1164	1553	837	1195	1191.78	2.31	0	-134	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	217	11.38	0.36	12	0.06	103.00	3278.00	1920	20231127	-38.96	1164	20241115	0.69	1845	-36.48	20240130	1164	0.69	20241115	1920	-38.96	20231127	1164	0.69	20241115	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
89	20241115	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1195	0	3	0.00	144595	121	1.85	1195	1195	1195	1553	837	1195	1195.00	2.31	0	25	1217	1206	1193	1182	1169	1199	1175	93	358	500	860	1	1	18505787	221	11.60	0.36	12	0.00	103.00	3278.00	1920	20231127	-37.76	1180	20241114	1.27	1845	-35.23	20240130	1180	1.27	20241114	1920	-37.76	20231127	1180	1.27	20241114	0.00	N	044780	500	92 억		426691	N	N	0	N	00	N
90	20241114	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1197	-3	5	-0.25	6819065	5745	82.55	1200	1204	1180	1560	840	1200	1186.96	2.31	0	495	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.62	0.37	12	0.03	103.00	3278.00	1920	20231127	-37.66	1180	20241114	1.44	1845	-35.12	20240130	1180	1.44	20241114	1920	-37.66	20231127	1180	1.44	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
91	20241114	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1199	-1	5	-0.08	6798897	5728	82.31	1200	1204	1182	1560	840	1200	1186.96	2.31	0	495	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.64	0.37	12	0.03	103.00	3278.00	1920	20231127	-37.55	1182	20241114	1.44	1845	-35.01	20240130	1182	1.44	20241114	1920	-37.55	20231127	1182	1.44	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
92	20241114	140454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1199	-1	5	-0.08	6635691	5591	80.34	1200	1204	1182	1560	840	1200	1186.85	2.31	0	495	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.64	0.37	12	0.03	103.00	3278.00	1920	20231127	-37.55	1182	20241114	1.44	1845	-35.01	20240130	1182	1.44	20241114	1920	-37.55	20231127	1182	1.44	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
93	20241114	130455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1199	-1	5	-0.08	6226468	5247	75.40	1200	1204	1182	1560	840	1200	1186.67	2.31	0	495	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.64	0.37	12	0.03	103.00	3278.00	1920	20231127	-37.55	1182	20241114	1.44	1845	-35.01	20240130	1182	1.44	20241114	1920	-37.55	20231127	1182	1.44	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
94	20241114	120455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1199	-1	5	-0.08	6192908	5219	75.00	1200	1204	1182	1560	840	1200	1186.61	2.31	0	495	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.64	0.37	12	0.03	103.00	3278.00	1920	20231127	-37.55	1182	20241114	1.44	1845	-35.01	20240130	1182	1.44	20241114	1920	-37.55	20231127	1182	1.44	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
95	20241114	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1182	-18	5	-1.50	6116222	5155	74.08	1200	1204	1182	1560	840	1200	1186.46	2.31	0	496	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	219	11.48	0.36	12	0.03	103.00	3278.00	1920	20231127	-38.44	1182	20241114	0.00	1845	-35.93	20240130	1182	0.00	20241114	1920	-38.44	20231127	1182	0.00	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
96	20241114	100515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1200	0	3	0.00	671240	560	8.05	1200	1200	1188	1560	840	1200	1198.64	2.31	0	0	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.65	0.37	12	0.00	103.00	3278.00	1920	20231127	-37.50	1188	20241114	1.01	1845	-34.96	20240130	1188	1.01	20241114	1920	-37.50	20231127	1188	1.01	20241114	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
97	20241114	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	2.31	0	0	1230	1214	1202	1186	1174	1209	1181	93	360	500	860	1	1	18505787	222	11.65	0.37	12	0.00	103.00	3278.00	1920	20231127	-37.50	1190	20240909	0.84	1845	-34.96	20240130	1190	0.84	20240909	1920	-37.50	20231127	1190	0.84	20240909	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
98	20241113	160235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1200	-19	5	-1.56	8361367	6959	40.06	1218	1218	1190	1584	854	1219	1201.52	2.31	0	25	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	222	11.65	0.37	12	0.04	103.00	3278.00	1920	20231127	-37.50	1190	20241113	0.84	1845	-34.96	20240130	1190	0.84	20241113	1920	-37.50	20231127	1190	0.84	20241113	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
99	20241113	150254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1209	-10	5	-0.82	8202877	6827	39.30	1218	1218	1190	1584	854	1219	1201.53	2.31	0	92	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	224	11.74	0.37	12	0.04	103.00	3278.00	1920	20231127	-37.03	1190	20241113	1.60	1845	-34.47	20240130	1190	1.60	20241113	1920	-37.03	20231127	1190	1.60	20241113	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
100	20241113	140248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1214	-5	5	-0.41	7401887	6158	35.45	1218	1218	1190	1584	854	1219	1202.00	2.31	0	92	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.79	0.37	12	0.03	103.00	3278.00	1920	20231127	-36.77	1190	20241113	2.02	1845	-34.20	20240130	1190	2.02	20241113	1920	-36.77	20231127	1190	2.02	20241113	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
101	20241113	130248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1214	-5	5	-0.41	7266705	6045	34.80	1218	1218	1190	1584	854	1219	1202.10	2.31	0	92	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.79	0.37	12	0.03	103.00	3278.00	1920	20231127	-36.77	1190	20241113	2.02	1845	-34.20	20240130	1190	2.02	20241113	1920	-36.77	20231127	1190	2.02	20241113	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
102	20241113	120246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1214	-5	5	-0.41	7201149	5991	34.48	1218	1218	1190	1584	854	1219	1201.99	2.31	0	92	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.79	0.37	12	0.03	103.00	3278.00	1920	20231127	-36.77	1190	20241113	2.02	1845	-34.20	20240130	1190	2.02	20241113	1920	-36.77	20231127	1190	2.02	20241113	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
103	20241113	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1215	-4	5	-0.33	4315429	3572	20.56	1218	1218	1199	1584	854	1219	1208.13	2.31	0	92	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.80	0.37	12	0.02	103.00	3278.00	1920	20231127	-36.72	1190	20240909	2.10	1845	-34.15	20240130	1190	2.10	20240909	1920	-36.72	20231127	1190	2.10	20240909	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
104	20241113	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1217	-2	5	-0.16	3229744	2671	15.37	1218	1218	1199	1584	854	1219	1209.19	2.31	0	0	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.82	0.37	12	0.01	103.00	3278.00	1920	20231127	-36.61	1190	20240909	2.27	1845	-34.04	20240130	1190	2.27	20240909	1920	-36.61	20231127	1190	2.27	20240909	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
105	20241113	090240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	-1	5	-0.08	1588676	1305	7.51	1218	1218	1209	1584	854	1219	1217.38	2.31	0	0	1253	1235	1218	1200	1183	1227	1192	93	365	500	870	1	1	18505787	225	11.83	0.37	12	0.01	103.00	3278.00	1920	20231127	-36.56	1190	20240909	2.35	1845	-33.98	20240130	1190	2.35	20240909	1920	-36.56	20231127	1190	2.35	20240909	0.00	N	044780	500	92 억		426750	N	N	0	N	00	N
106	20241112	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1219	-17	5	-1.38	21220666	17373	166.92	1236	1236	1201	1606	866	1236	1221.47	2.31	0	-329	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.83	0.37	12	0.09	103.00	3278.00	1920	20231127	-36.51	1190	20240909	2.44	1845	-33.93	20240130	1190	2.44	20240909	1920	-36.51	20231127	1190	2.44	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
107	20241112	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1219	-17	5	-1.38	20790359	17020	163.53	1236	1236	1201	1606	866	1236	1221.53	2.31	0	-354	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.83	0.37	12	0.09	103.00	3278.00	1920	20231127	-36.51	1190	20240909	2.44	1845	-33.93	20240130	1190	2.44	20240909	1920	-36.51	20231127	1190	2.44	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
108	20241112	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	-15	5	-1.21	15730232	12849	123.45	1236	1236	1216	1606	866	1236	1224.24	2.31	0	-354	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.85	0.37	12	0.07	103.00	3278.00	1920	20231127	-36.41	1190	20240909	2.61	1845	-33.82	20240130	1190	2.61	20240909	1920	-36.41	20231127	1190	2.61	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
109	20241112	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	-15	5	-1.21	14543494	11876	114.10	1236	1236	1218	1606	866	1236	1224.61	2.31	0	-176	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.85	0.37	12	0.06	103.00	3278.00	1920	20231127	-36.41	1190	20240909	2.61	1845	-33.82	20240130	1190	2.61	20240909	1920	-36.41	20231127	1190	2.61	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
110	20241112	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-14	5	-1.13	14157948	11560	111.07	1236	1236	1218	1606	866	1236	1224.74	2.31	0	-176	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.86	0.37	12	0.06	103.00	3278.00	1920	20231127	-36.35	1190	20240909	2.69	1845	-33.77	20240130	1190	2.69	20240909	1920	-36.35	20231127	1190	2.69	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
111	20241112	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1221	-15	5	-1.21	11784522	9617	92.40	1236	1236	1218	1606	866	1236	1225.38	2.31	0	-145	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	226	11.85	0.37	12	0.05	103.00	3278.00	1920	20231127	-36.41	1190	20240909	2.61	1845	-33.82	20240130	1190	2.61	20240909	1920	-36.41	20231127	1190	2.61	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
112	20241112	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1225	-11	5	-0.89	4234623	3434	32.99	1236	1236	1225	1606	866	1236	1233.15	2.31	0	-71	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	227	11.89	0.37	12	0.02	103.00	3278.00	1920	20231127	-36.20	1190	20240909	2.94	1845	-33.60	20240130	1190	2.94	20240909	1920	-36.20	20231127	1190	2.94	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
113	20241112	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1236	0	3	0.00	96408	78	0.75	1236	1236	1236	1606	866	1236	1236.00	2.31	0	-11	1255	1245	1240	1230	1225	1243	1228	93	370	500	880	1	1	18505787	229	12.00	0.38	12	0.00	103.00	3278.00	1920	20231127	-35.62	1190	20240909	3.87	1845	-33.01	20240130	1190	3.87	20240909	1920	-35.62	20231127	1190	3.87	20240909	0.00	N	044780	500	92 억		427104	N	N	0	N	00	N
114	20241111	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1236	-14	5	-1.12	12886998	10408	432.23	1241	1250	1235	1625	875	1250	1238.18	2.31	0	110	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	229	12.00	0.38	12	0.06	103.00	3278.00	1920	20231127	-35.62	1190	20240909	3.87	1845	-33.01	20240130	1190	3.87	20240909	1920	-35.62	20231127	1190	3.87	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
115	20241111	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1236	-14	5	-1.12	12579399	10159	421.89	1241	1250	1235	1625	875	1250	1238.25	2.31	0	86	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	229	12.00	0.38	12	0.05	103.00	3278.00	1920	20231127	-35.62	1190	20240909	3.87	1845	-33.01	20240130	1190	3.87	20240909	1920	-35.62	20231127	1190	3.87	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
116	20241111	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1243	-7	5	-0.56	11421422	9222	382.97	1241	1250	1236	1625	875	1250	1238.50	2.31	0	-75	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	230	12.07	0.38	12	0.05	103.00	3278.00	1920	20231127	-35.26	1190	20240909	4.45	1845	-32.63	20240130	1190	4.45	20240909	1920	-35.26	20231127	1190	4.45	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
117	20241111	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1243	-7	5	-0.56	11049658	8923	370.56	1241	1250	1236	1625	875	1250	1238.33	2.31	0	94	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	230	12.07	0.38	12	0.05	103.00	3278.00	1920	20231127	-35.26	1190	20240909	4.45	1845	-32.63	20240130	1190	4.45	20240909	1920	-35.26	20231127	1190	4.45	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
118	20241111	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1241	-9	5	-0.72	8538736	6896	286.38	1241	1250	1236	1625	875	1250	1238.22	2.31	0	136	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	230	12.05	0.38	12	0.04	103.00	3278.00	1920	20231127	-35.36	1190	20240909	4.29	1845	-32.74	20240130	1190	4.29	20240909	1920	-35.36	20231127	1190	4.29	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
119	20241111	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1246	-4	5	-0.32	7868181	6354	263.87	1241	1250	1236	1625	875	1250	1238.30	2.31	0	136	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	231	12.10	0.38	12	0.03	103.00	3278.00	1920	20231127	-35.10	1190	20240909	4.71	1845	-32.47	20240130	1190	4.71	20240909	1920	-35.10	20231127	1190	4.71	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
120	20241111	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1242	-8	5	-0.64	6236721	5035	209.09	1241	1250	1236	1625	875	1250	1238.67	2.31	0	4	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	230	12.06	0.38	12	0.03	103.00	3278.00	1920	20231127	-35.31	1190	20240909	4.37	1845	-32.68	20240130	1190	4.37	20240909	1920	-35.31	20231127	1190	4.37	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
121	20241111	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	0	3	0.00	173749	140	5.81	1241	1250	1241	1625	875	1250	1241.06	2.31	0	-10	1269	1259	1254	1244	1239	1257	1242	93	375	500	900	1	1	18505787	231	12.14	0.38	12	0.00	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		427026	N	N	0	N	00	N
122	20241108	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	0	3	0.00	3013248	2408	10.33	1264	1264	1249	1625	875	1250	1251.35	2.31	0	80	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	231	12.14	0.38	12	0.01	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
123	20241108	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	0	3	0.00	2760748	2206	9.46	1264	1264	1249	1625	875	1250	1251.47	2.31	0	193	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	231	12.14	0.38	12	0.01	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
124	20241108	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	0	3	0.00	2740751	2190	9.39	1264	1264	1250	1625	875	1250	1251.48	2.31	0	193	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	231	12.14	0.38	12	0.01	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
125	20241108	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	0	3	0.00	2698251	2156	9.24	1264	1264	1250	1625	875	1250	1251.51	2.31	0	193	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	231	12.14	0.38	12	0.01	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
126	20241108	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1263	13	2	1.04	659319	525	2.25	1264	1264	1250	1625	875	1250	1255.85	2.31	0	56	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	234	12.26	0.39	12	0.00	103.00	3278.00	1920	20231127	-34.22	1190	20240909	6.13	1845	-31.54	20240130	1190	6.13	20240909	1920	-34.22	20231127	1190	6.13	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
127	20241108	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1263	13	2	1.04	436326	347	1.49	1264	1264	1250	1625	875	1250	1257.42	2.31	0	56	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	234	12.26	0.39	12	0.00	103.00	3278.00	1920	20231127	-34.22	1190	20240909	6.13	1845	-31.54	20240130	1190	6.13	20240909	1920	-34.22	20231127	1190	6.13	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
128	20241108	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1264	14	2	1.12	414855	330	1.41	1264	1264	1250	1625	875	1250	1257.14	2.31	0	56	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	234	12.27	0.39	12	0.00	103.00	3278.00	1920	20231127	-34.17	1190	20240909	6.22	1845	-31.49	20240130	1190	6.22	20240909	1920	-34.17	20231127	1190	6.22	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
129	20241108	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1263	13	2	1.04	349167	278	1.19	1264	1264	1250	1625	875	1250	1256.00	2.31	0	56	1306	1278	1264	1236	1222	1271	1229	93	375	500	900	1	1	18505787	234	12.26	0.39	12	0.00	103.00	3278.00	1920	20231127	-34.22	1190	20240909	6.13	1845	-31.54	20240130	1190	6.13	20240909	1920	-34.22	20231127	1190	6.13	20240909	0.00	N	044780	500	92 억		426970	N	N	0	N	00	N
130	20241107	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	-45	5	-3.47	29475024	23322	2404.33	1292	1292	1250	1683	907	1295	1263.83	2.30	0	978	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	231	12.14	0.38	12	0.13	103.00	3278.00	1920	20231127	-34.90	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1920	-34.90	20231127	1190	5.04	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
131	20241107	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	-27	5	-2.08	23890770	18882	1946.60	1292	1292	1262	1683	907	1295	1265.27	2.30	0	2167	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	235	12.31	0.39	12	0.10	103.00	3278.00	1920	20231127	-33.96	1190	20240909	6.55	1845	-31.27	20240130	1190	6.55	20240909	1920	-33.96	20231127	1190	6.55	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
132	20241107	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	-27	5	-2.08	20979442	16586	1709.90	1292	1292	1262	1683	907	1295	1264.89	2.30	0	2475	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	235	12.31	0.39	12	0.09	103.00	3278.00	1920	20231127	-33.96	1190	20240909	6.55	1845	-31.27	20240130	1190	6.55	20240909	1920	-33.96	20231127	1190	6.55	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
133	20241107	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1269	-26	5	-2.01	20960419	16571	1708.35	1292	1292	1262	1683	907	1295	1264.89	2.30	0	2478	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	235	12.32	0.39	12	0.09	103.00	3278.00	1920	20231127	-33.91	1190	20240909	6.64	1845	-31.22	20240130	1190	6.64	20240909	1920	-33.91	20231127	1190	6.64	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
134	20241107	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1276	-19	5	-1.47	16530316	13080	1348.45	1292	1292	1262	1683	907	1295	1263.79	2.30	0	5858	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	236	12.39	0.39	12	0.07	103.00	3278.00	1920	20231127	-33.54	1190	20240909	7.23	1845	-30.84	20240130	1190	7.23	20240909	1920	-33.54	20231127	1190	7.23	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
135	20241107	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-4	5	-0.31	305206	237	24.43	1292	1292	1283	1683	907	1295	1287.79	2.30	0	0	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	239	12.53	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
136	20241107	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	-3	5	-0.23	279386	217	22.37	1292	1292	1283	1683	907	1295	1287.49	2.30	0	0	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	239	12.54	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
137	20241107	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	-3	5	-0.23	18088	14	1.44	1292	1292	1292	1683	907	1295	1292.00	2.30	0	0	1323	1309	1292	1278	1261	1300	1269	93	388	500	930	1	1	18505787	239	12.54	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		426015	N	N	0	N	00	N
138	20241106	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1295	0	3	0.00	1250193	970	33.30	1306	1306	1275	1683	907	1295	1288.86	2.30	0	24	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	240	12.57	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.55	1190	20240909	8.82	1845	-29.81	20240130	1190	8.82	20240909	1920	-32.55	20231127	1190	8.82	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
139	20241106	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	4	2	0.31	997668	775	26.60	1306	1306	1275	1683	907	1295	1287.31	2.30	0	121	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	240	12.61	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.34	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
140	20241106	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	4	2	0.31	974350	757	25.99	1306	1306	1279	1683	907	1295	1287.12	2.30	0	121	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	240	12.61	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.34	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
141	20241106	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	5	2	0.39	758027	590	20.25	1306	1306	1279	1683	907	1295	1284.79	2.30	0	136	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
142	20241106	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	5	2	0.39	738537	575	19.74	1306	1306	1279	1683	907	1295	1284.41	2.30	0	136	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
143	20241106	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	6	2	0.46	720333	561	19.26	1306	1306	1279	1683	907	1295	1284.02	2.30	0	136	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	241	12.63	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
144	20241106	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	6	2	0.46	704721	549	18.85	1306	1306	1279	1683	907	1295	1283.64	2.30	0	136	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	241	12.63	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
145	20241106	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	11	2	0.85	9142	7	0.24	1306	1306	1306	1683	907	1295	1306.00	2.30	0	-1	1330	1312	1286	1268	1242	1299	1255	93	388	500	930	1	1	18505787	242	12.68	0.40	12	0.00	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
146	20241105	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1295	-9	5	-0.69	3750684	2912	114.69	1304	1304	1260	1695	913	1304	1288.01	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	240	12.57	0.40	12	0.02	103.00	3278.00	1920	20231127	-32.55	1190	20240909	8.82	1845	-29.81	20240130	1190	8.82	20240909	1920	-32.55	20231127	1190	8.82	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
147	20241105	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	3069514	2386	93.97	1304	1304	1260	1695	913	1304	1286.47	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
148	20241105	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	2929264	2278	89.72	1304	1304	1260	1695	913	1304	1285.89	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
149	20241105	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-3	5	-0.23	2874623	2236	88.07	1304	1304	1260	1695	913	1304	1285.61	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.63	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
150	20241105	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-3	5	-0.23	2778021	2161	85.11	1304	1304	1260	1695	913	1304	1285.53	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.63	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
151	20241105	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-3	5	-0.23	1290901	990	38.99	1304	1304	1301	1695	913	1304	1303.94	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.63	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
152	20241105	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1303	-1	5	-0.08	1275289	978	38.52	1304	1304	1303	1695	913	1304	1303.98	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.65	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.14	1190	20240909	9.50	1845	-29.38	20240130	1190	9.50	20240909	1920	-32.14	20231127	1190	9.50	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
153	20241105	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	0	3	0.00	172128	132	5.20	1304	1304	1304	1695	913	1304	1304.00	2.30	0	-1	1328	1316	1303	1291	1278	1322	1297	93	391	500	930	1	1	18505787	241	12.66	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.08	1190	20240909	9.58	1845	-29.32	20240130	1190	9.58	20240909	1920	-32.08	20231127	1190	9.58	20240909	0.00	N	044780	500	92 억		425990	N	N	0	N	00	N
154	20241104	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	13	2	1.01	3293876	2539	35.90	1291	1315	1290	1678	904	1291	1297.30	2.30	0	-37	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	241	12.66	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.08	1190	20240909	9.58	1845	-29.32	20240130	1190	9.58	20240909	1920	-32.08	20231127	1190	9.58	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
155	20241104	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	13	2	1.01	3056548	2357	33.32	1291	1315	1290	1678	904	1291	1296.80	2.30	0	-37	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	241	12.66	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.08	1190	20240909	9.58	1845	-29.32	20240130	1190	9.58	20240909	1920	-32.08	20231127	1190	9.58	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
156	20241104	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1307	16	2	1.24	2736970	2110	29.83	1291	1315	1290	1678	904	1291	1297.14	2.30	0	-37	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	242	12.69	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.93	1190	20240909	9.83	1845	-29.16	20240130	1190	9.83	20240909	1920	-31.93	20231127	1190	9.83	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
157	20241104	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	1	2	0.08	2717365	2095	29.62	1291	1315	1290	1678	904	1291	1297.07	2.30	0	-37	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	239	12.54	0.39	12	0.01	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
158	20241104	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	18	2	1.39	2231659	1720	24.32	1291	1315	1290	1678	904	1291	1297.48	2.30	0	-33	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	242	12.71	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.82	1190	20240909	10.00	1845	-29.05	20240130	1190	10.00	20240909	1920	-31.82	20231127	1190	10.00	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
159	20241104	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	18	2	1.39	2193698	1691	23.91	1291	1315	1290	1678	904	1291	1297.28	2.30	0	-33	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	242	12.71	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.82	1190	20240909	10.00	1845	-29.05	20240130	1190	10.00	20240909	1920	-31.82	20231127	1190	10.00	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
160	20241104	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-1	5	-0.08	1460066	1131	15.99	1291	1315	1290	1678	904	1291	1290.95	2.30	0	0	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	239	12.52	0.39	12	0.01	103.00	3278.00	1920	20231127	-32.81	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
161	20241104	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	0	3	0.00	64550	50	0.71	1291	1291	1291	1678	904	1291	1291.00	2.30	0	0	1298	1294	1288	1284	1278	1291	1281	93	387	500	920	1	1	18505787	239	12.53	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426027	N	N	0	N	00	N
162	20241101	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-1	5	-0.08	9109619	7073	60.89	1292	1292	1282	1679	905	1292	1287.94	2.30	0	-117	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.53	0.39	12	0.04	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
163	20241101	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1286	-6	5	-0.46	8380644	6508	56.03	1292	1292	1282	1679	905	1292	1287.74	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	238	12.49	0.39	12	0.04	103.00	3278.00	1920	20231127	-33.02	1190	20240909	8.07	1845	-30.30	20240130	1190	8.07	20240909	1920	-33.02	20231127	1190	8.07	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
164	20241101	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1282	-10	5	-0.77	8271666	6423	55.29	1292	1292	1282	1679	905	1292	1287.82	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	237	12.45	0.39	12	0.03	103.00	3278.00	1920	20231127	-33.23	1190	20240909	7.73	1845	-30.51	20240130	1190	7.73	20240909	1920	-33.23	20231127	1190	7.73	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
165	20241101	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-1	5	-0.08	7082448	5500	47.35	1292	1292	1285	1679	905	1292	1287.72	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.53	0.39	12	0.03	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
166	20241101	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-1	5	-0.08	7081157	5499	47.34	1292	1292	1285	1679	905	1292	1287.72	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.53	0.39	12	0.03	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
167	20241101	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-1	5	-0.08	7077284	5496	47.31	1292	1292	1285	1679	905	1292	1287.72	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.53	0.39	12	0.03	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
168	20241101	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	-1	5	-0.08	3070617	2378	20.47	1292	1292	1285	1679	905	1292	1291.26	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.53	0.39	12	0.01	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N
169	20241101	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	0	3	0.00	807500	625	5.38	1292	1292	1292	1679	905	1292	1292.00	2.30	0	-93	1334	1313	1299	1278	1264	1323	1288	93	387	500	930	1	1	18505787	239	12.54	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		426120	N	N	0	N	00	N