KissMeData/323280/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	161250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-1500	5	-5.49	15152599550	577322	135.43	26950	27650	25000	35450	19150	27300	26254.35	1.57	0	44349	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6662	-460.71	20.43	12	2.24	-56.00	1263.00	45750	20241022	-43.61	2425	20231129	963.92	45750	-43.61	20241022	3260	691.41	20240422	45750	-43.61	20241022	2425	963.92	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
3	20241129	151307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-1550	5	-5.68	13917284600	528745	124.03	26950	27650	25400	35450	19150	27300	26321.35	1.57	0	51200	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6649	-459.82	20.39	12	2.05	-56.00	1263.00	45750	20241022	-43.72	2425	20231129	961.86	45750	-43.72	20241022	3260	689.88	20240422	45750	-43.72	20241022	2425	961.86	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
4	20241129	141309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-850	5	-3.11	9124393700	342638	80.38	26950	27650	26000	35450	19150	27300	26629.83	1.57	0	38535	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6830	-472.32	20.94	12	1.33	-56.00	1263.00	45750	20241022	-42.19	2425	20231129	990.72	45750	-42.19	20241022	3260	711.35	20240422	45750	-42.19	20241022	2425	990.72	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
5	20241129	131303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-150	5	-0.55	8206619850	308588	72.39	26950	27650	26000	35450	19150	27300	26594.10	1.57	0	43010	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	7010	-484.82	21.50	12	1.20	-56.00	1263.00	45750	20241022	-40.66	2425	20231129	1019.59	45750	-40.66	20241022	3260	732.82	20240422	45750	-40.66	20241022	2425	1019.59	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
6	20241129	121306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-600	5	-2.20	6550962600	247673	58.10	26950	27200	26000	35450	19150	27300	26450.04	1.57	0	59038	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6894	-476.79	21.14	12	0.96	-56.00	1263.00	45750	20241022	-41.64	2425	20231129	1001.03	45750	-41.64	20241022	3260	719.02	20240422	45750	-41.64	20241022	2425	1001.03	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
7	20241129	111309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-850	5	-3.11	5576321950	210929	49.48	26950	27200	26000	35450	19150	27300	26436.96	1.57	0	52752	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6830	-472.32	20.94	12	0.82	-56.00	1263.00	45750	20241022	-42.19	2425	20231129	990.72	45750	-42.19	20241022	3260	711.35	20240422	45750	-42.19	20241022	2425	990.72	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
8	20241129	101300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26350	-950	5	-3.48	4667182000	176510	41.41	26950	27200	26000	35450	19150	27300	26441.45	1.57	0	49535	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6804	-470.54	20.86	12	0.68	-56.00	1263.00	45750	20241022	-42.40	2425	20231129	986.60	45750	-42.40	20241022	3260	708.28	20240422	45750	-42.40	20241022	2425	986.60	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
9	20241129	091305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-400	5	-1.47	1241366250	46599	10.93	26950	27200	26250	35450	19150	27300	26639.32	1.57	0	7962	30666	28982	28066	26382	25466	28525	25925	26	8150	100	16920	50	1	25820730	6946	-480.36	21.30	12	0.18	-56.00	1263.00	45750	20241022	-41.20	2425	20231129	1009.28	45750	-41.20	20241022	3260	725.15	20240422	45750	-41.20	20241022	2425	1009.28	20231129	2.01	N	323280	100	25 억		406610	N	N	0	N	00	N
10	20241128	161247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	-1500	5	-5.21	11956619850	421628	129.61	28850	29750	27150	37400	20200	28800	28362.50	1.59	0	-4726	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7049	-487.50	21.62	12	1.63	-56.00	1263.00	45750	20241022	-40.33	2425	20231129	1025.77	45750	-40.33	20241022	3260	737.42	20240422	45750	-40.33	20241022	2425	1025.77	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
11	20241128	151312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	-1550	5	-5.38	11528484650	405952	124.79	28850	29750	27150	37400	20200	28800	28398.61	1.59	0	-4036	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7036	-486.61	21.58	12	1.57	-56.00	1263.00	45750	20241022	-40.44	2425	20231129	1023.71	45750	-40.44	20241022	3260	735.89	20240422	45750	-40.44	20241022	2425	1023.71	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
12	20241128	141309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27950	-850	5	-2.95	8862865600	308964	94.98	28850	29750	27700	37400	20200	28800	28685.74	1.59	0	837	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7217	-499.11	22.13	12	1.20	-56.00	1263.00	45750	20241022	-38.91	2425	20231129	1052.58	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	2425	1052.58	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
13	20241128	131307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	-800	5	-2.78	7795573500	270768	83.24	28850	29750	27700	37400	20200	28800	28790.60	1.59	0	354	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7230	-500.00	22.17	12	1.05	-56.00	1263.00	45750	20241022	-38.80	2425	20231129	1054.64	45750	-38.80	20241022	3260	758.90	20240422	45750	-38.80	20241022	2425	1054.64	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
14	20241128	121305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28600	-200	5	-0.69	6315480750	218131	67.05	28850	29750	28100	37400	20200	28800	28952.72	1.59	0	-7700	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7385	-510.71	22.64	12	0.84	-56.00	1263.00	45750	20241022	-37.49	2425	20231129	1079.38	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2425	1079.38	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
15	20241128	111308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28850	50	2	0.17	5576303450	192297	59.11	28850	29750	28100	37400	20200	28800	28998.42	1.59	0	-5556	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7449	-515.18	22.84	12	0.74	-56.00	1263.00	45750	20241022	-36.94	2425	20231129	1089.69	45750	-36.94	20241022	3260	784.97	20240422	45750	-36.94	20241022	2425	1089.69	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
16	20241128	101307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28850	50	2	0.17	4119821200	141061	43.36	28850	29750	28550	37400	20200	28800	29206.03	1.59	0	-560	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7449	-515.18	22.84	12	0.55	-56.00	1263.00	45750	20241022	-36.94	2425	20231129	1089.69	45750	-36.94	20241022	3260	784.97	20240422	45750	-36.94	20241022	2425	1089.69	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
17	20241128	091305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29350	550	2	1.91	973560600	33590	10.33	28850	29350	28600	37400	20200	28800	28983.79	1.59	0	783	31266	30032	29266	28032	27266	29650	27650	26	8600	100	17850	50	1	25820730	7578	-524.11	23.24	12	0.13	-56.00	1263.00	45750	20241022	-35.85	2425	20231129	1110.31	45750	-35.85	20241022	3260	800.31	20240422	45750	-35.85	20241022	2425	1110.31	20231129	1.93	N	323280	100	25 억		411335	N	N	0	N	00	N
18	20241127	161232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28800	-900	5	-3.03	9462143300	321133	43.58	30100	30500	28500	38600	20800	29700	29465.49	1.75	0	-42241	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7436	-514.29	22.80	12	1.24	-56.00	1263.00	45750	20241022	-37.05	2425	20231129	1087.63	45750	-37.05	20241022	3260	783.44	20240422	45750	-37.05	20241022	2425	1087.63	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
19	20241127	151259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28800	-900	5	-3.03	9099324900	308535	41.87	30100	30500	28500	38600	20800	29700	29492.03	1.75	0	-40439	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7436	-514.29	22.80	12	1.19	-56.00	1263.00	45750	20241022	-37.05	2425	20231129	1087.63	45750	-37.05	20241022	3260	783.44	20240422	45750	-37.05	20241022	2425	1087.63	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
20	20241127	141252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29250	-450	5	-1.52	6983952600	235420	31.95	30100	30500	29150	38600	20800	29700	29665.93	1.75	0	-31414	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7553	-522.32	23.16	12	0.91	-56.00	1263.00	45750	20241022	-36.07	2425	20231129	1106.19	45750	-36.07	20241022	3260	797.24	20240422	45750	-36.07	20241022	2425	1106.19	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
21	20241127	131248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29500	-200	5	-0.67	6248791800	210357	28.55	30100	30500	29150	38600	20800	29700	29705.65	1.75	0	-22965	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7617	-526.79	23.36	12	0.81	-56.00	1263.00	45750	20241022	-35.52	2425	20231129	1116.49	45750	-35.52	20241022	3260	804.91	20240422	45750	-35.52	20241022	2425	1116.49	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
22	20241127	121302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29600	-100	5	-0.34	5710768150	192099	26.07	30100	30500	29150	38600	20800	29700	29728.26	1.75	0	-23010	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7643	-528.57	23.44	12	0.74	-56.00	1263.00	45750	20241022	-35.30	2425	20231129	1120.62	45750	-35.30	20241022	3260	807.98	20240422	45750	-35.30	20241022	2425	1120.62	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
23	20241127	111256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29400	-300	5	-1.01	5136334250	172684	23.44	30100	30500	29150	38600	20800	29700	29744.12	1.75	0	-17336	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7591	-525.00	23.28	12	0.67	-56.00	1263.00	45750	20241022	-35.74	2425	20231129	1112.37	45750	-35.74	20241022	3260	801.84	20240422	45750	-35.74	20241022	2425	1112.37	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
24	20241127	101256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29700	0	3	0.00	3853288300	129186	17.53	30100	30500	29300	38600	20800	29700	29827.44	1.75	0	-4599	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7669	-530.36	23.52	12	0.50	-56.00	1263.00	45750	20241022	-35.08	2425	20231129	1124.74	45750	-35.08	20241022	3260	811.04	20240422	45750	-35.08	20241022	2425	1124.74	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
25	20241127	091255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29800	100	2	0.34	1723648900	57404	7.79	30100	30500	29750	38600	20800	29700	30026.63	1.75	0	-12071	31966	30832	29566	28432	27166	31400	29000	26	8900	100	18410	50	1	25820730	7695	-532.14	23.59	12	0.22	-56.00	1263.00	45750	20241022	-34.86	2425	20231129	1128.87	45750	-34.86	20241022	3260	814.11	20240422	45750	-34.86	20241022	2425	1128.87	20231129	1.95	N	323280	100	25 억		452601	N	N	0	N	00	N
26	20241126	161234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29700	850	2	2.95	21671643200	731891	48.47	28850	30700	28300	37500	20200	28850	29610.28	2.17	0	-109244	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7669	-530.36	23.52	12	2.83	-56.00	1263.00	45750	20241022	-35.08	2425	20231129	1124.74	45750	-35.08	20241022	3260	811.04	20240422	45750	-35.08	20241022	2425	1124.74	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
27	20241126	151248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29450	600	2	2.08	21082071300	711995	47.15	28850	30700	28300	37500	20200	28850	29609.86	2.17	0	-114252	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7604	-525.89	23.32	12	2.76	-56.00	1263.00	45750	20241022	-35.63	2425	20231129	1114.43	45750	-35.63	20241022	3260	803.37	20240422	45750	-35.63	20241022	2425	1114.43	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
28	20241126	141250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29400	550	2	1.91	19865389600	670801	44.42	28850	30700	28300	37500	20200	28850	29614.43	2.17	0	-108819	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7591	-525.00	23.28	12	2.60	-56.00	1263.00	45750	20241022	-35.74	2425	20231129	1112.37	45750	-35.74	20241022	3260	801.84	20240422	45750	-35.74	20241022	2425	1112.37	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
29	20241126	131243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29300	450	2	1.56	18859124150	636287	42.13	28850	30700	28300	37500	20200	28850	29639.34	2.17	0	-110089	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7565	-523.21	23.20	12	2.46	-56.00	1263.00	45750	20241022	-35.96	2425	20231129	1108.25	45750	-35.96	20241022	3260	798.77	20240422	45750	-35.96	20241022	2425	1108.25	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
30	20241126	121252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29550	700	2	2.43	17858553200	602284	39.88	28850	30700	28300	37500	20200	28850	29651.38	2.17	0	-104613	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7630	-527.68	23.40	12	2.33	-56.00	1263.00	45750	20241022	-35.41	2425	20231129	1118.56	45750	-35.41	20241022	3260	806.44	20240422	45750	-35.41	20241022	2425	1118.56	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
31	20241126	111255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29750	900	2	3.12	16972800550	572323	37.90	28850	30700	28300	37500	20200	28850	29655.98	2.17	0	-96040	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7682	-531.25	23.56	12	2.22	-56.00	1263.00	45750	20241022	-34.97	2425	20231129	1126.80	45750	-34.97	20241022	3260	812.58	20240422	45750	-34.97	20241022	2425	1126.80	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
32	20241126	101306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29500	650	2	2.25	13911096350	467906	30.98	28850	30700	28300	37500	20200	28850	29730.54	2.17	0	-77564	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7617	-526.79	23.36	12	1.81	-56.00	1263.00	45750	20241022	-35.52	2425	20231129	1116.49	45750	-35.52	20241022	3260	804.91	20240422	45750	-35.52	20241022	2425	1116.49	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
33	20241126	091253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	30250	1400	2	4.85	5369878250	182457	12.08	28850	30350	28300	37500	20200	28850	29430.92	2.17	0	-35065	32216	30532	27716	26032	23216	31375	26875	26	8650	100	17880	50	1	25820730	7811	-540.18	23.95	12	0.71	-56.00	1263.00	45750	20241022	-33.88	2425	20231129	1147.42	45750	-33.88	20241022	3260	827.91	20240422	45750	-33.88	20241022	2425	1147.42	20231129	1.90	N	323280	100	25 억		561027	N	N	0	N	00	N
34	20241125	161219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28850	4200	2	17.04	41477041400	1484882	218.32	24950	29400	24900	32000	17300	24650	27934.04	1.98	0	50634	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	7449	-515.18	22.84	12	5.75	-56.00	1263.00	45750	20241022	-36.94	2425	20231129	1089.69	45750	-36.94	20241022	3260	784.97	20240422	45750	-36.94	20241022	2425	1089.69	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
35	20241125	151245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29100	4450	2	18.05	33692704700	1215162	178.66	24950	29400	24900	32000	17300	24650	27730.73	1.98	0	48782	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	7514	-519.64	23.04	12	4.71	-56.00	1263.00	45750	20241022	-36.39	2425	20231129	1100.00	45750	-36.39	20241022	3260	792.64	20240422	45750	-36.39	20241022	2425	1100.00	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
36	20241125	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27950	3300	2	13.39	27325660900	994231	146.18	24950	29000	24900	32000	17300	24650	27488.50	1.98	0	35912	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	7217	-499.11	22.13	12	3.85	-56.00	1263.00	45750	20241022	-38.91	2425	20231129	1052.58	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	2425	1052.58	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
37	20241125	131231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	2800	2	11.36	20861204000	766192	112.65	24950	28200	24900	32000	17300	24650	27232.18	1.98	0	16536	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	7088	-490.18	21.73	12	2.97	-56.00	1263.00	45750	20241022	-40.00	2425	20231129	1031.96	45750	-40.00	20241022	3260	742.02	20240422	45750	-40.00	20241022	2425	1031.96	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
38	20241125	121247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	3100	2	12.58	19475690050	715733	105.23	24950	28200	24900	32000	17300	24650	27216.21	1.98	0	5574	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	7165	-495.54	21.97	12	2.77	-56.00	1263.00	45750	20241022	-39.34	2425	20231129	1044.33	45750	-39.34	20241022	3260	751.23	20240422	45750	-39.34	20241022	2425	1044.33	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
39	20241125	111240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	2450	2	9.94	17646503250	649217	95.45	24950	28200	24900	32000	17300	24650	27187.07	1.98	0	1549	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	6997	-483.93	21.46	12	2.51	-56.00	1263.00	45750	20241022	-40.77	2425	20231129	1017.53	45750	-40.77	20241022	3260	731.29	20240422	45750	-40.77	20241022	2425	1017.53	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
40	20241125	101224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	2450	2	9.94	15709783200	577235	84.87	24950	28200	24900	32000	17300	24650	27222.26	1.98	0	-3206	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	6997	-483.93	21.46	12	2.24	-56.00	1263.00	45750	20241022	-40.77	2425	20231129	1017.53	45750	-40.77	20241022	3260	731.29	20240422	45750	-40.77	20241022	2425	1017.53	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
41	20241125	091226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	2300	2	9.33	7547484850	277683	40.83	24950	28200	24900	32000	17300	24650	27193.96	1.98	0	-15032	26350	25500	24350	23500	22350	25925	23925	26	7350	100	15280	50	1	25820730	6959	-481.25	21.34	12	1.08	-56.00	1263.00	45750	20241022	-41.09	2425	20231129	1011.34	45750	-41.09	20241022	3260	726.69	20240422	45750	-41.09	20241022	2425	1011.34	20231129	2.00	N	323280	100	25 억		511794	N	N	0	N	00	N
42	20241122	161118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	950	2	4.01	16447159950	675846	45.85	24300	25200	23200	30800	16600	23700	24336.89	2.05	0	-21767	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6365	-440.18	19.52	12	2.62	-56.00	1263.00	45750	20241022	-46.12	2425	20231129	916.49	45750	-46.12	20241022	3260	656.14	20240422	45750	-46.12	20241022	2425	916.49	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
43	20241122	151132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	750	2	3.16	15775797400	648508	43.99	24300	25200	23200	30800	16600	23700	24327.68	2.05	0	-21008	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6313	-436.61	19.36	12	2.51	-56.00	1263.00	45750	20241022	-46.56	2425	20231129	908.25	45750	-46.56	20241022	3260	650.00	20240422	45750	-46.56	20241022	2425	908.25	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
44	20241122	141134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	250	2	1.05	14695289050	603915	40.97	24300	25200	23200	30800	16600	23700	24334.88	2.05	0	-18521	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6184	-427.68	18.96	12	2.34	-56.00	1263.00	45750	20241022	-47.65	2425	20231129	887.63	45750	-47.65	20241022	3260	634.66	20240422	45750	-47.65	20241022	2425	887.63	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
45	20241122	131128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	650	2	2.74	13897459600	570777	38.72	24300	25200	23200	30800	16600	23700	24349.95	2.05	0	-16304	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6287	-434.82	19.28	12	2.21	-56.00	1263.00	45750	20241022	-46.78	2425	20231129	904.12	45750	-46.78	20241022	3260	646.93	20240422	45750	-46.78	20241022	2425	904.12	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
46	20241122	121139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	950	2	4.01	12368541000	508272	34.48	24300	25200	23200	30800	16600	23700	24336.29	2.05	0	-18407	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6365	-440.18	19.52	12	1.97	-56.00	1263.00	45750	20241022	-46.12	2425	20231129	916.49	45750	-46.12	20241022	3260	656.14	20240422	45750	-46.12	20241022	2425	916.49	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
47	20241122	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	850	2	3.59	10909990200	449267	30.48	24300	25200	23200	30800	16600	23700	24285.85	2.05	0	-31404	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6339	-438.39	19.44	12	1.74	-56.00	1263.00	45750	20241022	-46.34	2425	20231129	912.37	45750	-46.34	20241022	3260	653.07	20240422	45750	-46.34	20241022	2425	912.37	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
48	20241122	101145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	50	2	0.21	6243173950	260611	17.68	24300	24900	23200	30800	16600	23700	23957.33	2.05	0	-61654	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6132	-424.11	18.80	12	1.01	-56.00	1263.00	45750	20241022	-48.09	2425	20231129	879.38	45750	-48.09	20241022	3260	628.53	20240422	45750	-48.09	20241022	2425	879.38	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
49	20241122	091136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	550	2	2.32	2450912150	100506	6.82	24300	24900	24000	30800	16600	23700	24395.66	2.05	0	-18308	27366	25532	23266	21432	19166	26450	22350	26	7100	100	14690	50	1	25820730	6262	-433.04	19.20	12	0.39	-56.00	1263.00	45750	20241022	-46.99	2425	20231129	900.00	45750	-46.99	20241022	3260	643.86	20240422	45750	-46.99	20241022	2425	900.00	20231129	1.99	N	323280	100	25 억		530504	N	N	0	N	00	N
50	20241121	161125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	700	2	3.04	34034319900	1463371	97.81	23250	25100	21000	29900	16100	23000	23257.00	2.04	0	7783	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	6120	-423.21	18.76	12	5.67	-56.00	1263.00	45750	20241022	-48.20	2425	20231129	877.32	45750	-48.20	20241022	3260	626.99	20240422	45750	-48.20	20241022	2425	877.32	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
51	20241121	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	350	2	1.52	33320955650	1433161	95.79	23250	25100	21000	29900	16100	23000	23249.97	2.04	0	17832	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	6029	-416.96	18.49	12	5.55	-56.00	1263.00	45750	20241022	-48.96	2425	20231129	862.89	45750	-48.96	20241022	3260	616.26	20240422	45750	-48.96	20241022	2425	862.89	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
52	20241121	141144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	-50	5	-0.22	31702178550	1363244	91.11	23250	25100	21000	29900	16100	23000	23254.96	2.04	0	23310	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	5926	-409.82	18.17	12	5.28	-56.00	1263.00	45750	20241022	-49.84	2425	20231129	846.39	45750	-49.84	20241022	3260	603.99	20240422	45750	-49.84	20241022	2425	846.39	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
53	20241121	131138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	900	2	3.91	29006551550	1247504	83.38	23250	25100	21000	29900	16100	23000	23251.67	2.04	0	24392	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	6171	-426.79	18.92	12	4.83	-56.00	1263.00	45750	20241022	-47.76	2425	20231129	885.57	45750	-47.76	20241022	3260	633.13	20240422	45750	-47.76	20241022	2425	885.57	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
54	20241121	121138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	750	2	3.26	26741029050	1152229	77.01	23250	25100	21000	29900	16100	23000	23208.09	2.04	0	30727	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	6132	-424.11	18.80	12	4.46	-56.00	1263.00	45750	20241022	-48.09	2425	20231129	879.38	45750	-48.09	20241022	3260	628.53	20240422	45750	-48.09	20241022	2425	879.38	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
55	20241121	111143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	600	2	2.61	17141130150	757376	50.62	23250	23850	21000	29900	16100	23000	22632.26	2.04	0	95417	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	6094	-421.43	18.69	12	2.93	-56.00	1263.00	45750	20241022	-48.42	2425	20231129	873.20	45750	-48.42	20241022	3260	623.93	20240422	45750	-48.42	20241022	2425	873.20	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
56	20241121	101141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-750	5	-3.26	11625375500	520402	34.78	23250	23850	21000	29900	16100	23000	22339.22	2.04	0	139907	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	5745	-397.32	17.62	12	2.02	-56.00	1263.00	45750	20241022	-51.37	2425	20231129	817.53	45750	-51.37	20241022	3260	582.52	20240422	45750	-51.37	20241022	2425	817.53	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
57	20241121	091142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	-100	5	-0.43	2542165100	108636	7.26	23250	23850	22900	29900	16100	23000	23400.76	2.04	0	6422	28433	25716	24083	21366	19733	24900	20550	26	6900	100	14260	50	1	25820730	5913	-408.93	18.13	12	0.42	-56.00	1263.00	45750	20241022	-49.95	2425	20231129	844.33	45750	-49.95	20241022	3260	602.45	20240422	45750	-49.95	20241022	2425	844.33	20231129	2.01	N	323280	100	25 억		525500	N	N	0	N	00	N
58	20241120	161132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-3450	5	-13.04	34980119600	1467611	457.53	26050	26800	22450	34350	18550	26450	23836.20	1.73	0	79017	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	5939	-410.71	18.21	12	5.68	-56.00	1263.00	45750	20241022	-49.73	2425	20231129	848.45	45750	-49.73	20241022	3260	605.52	20240422	45750	-49.73	20241022	2425	848.45	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
59	20241120	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	-3650	5	-13.80	33280890600	1393369	434.39	26050	26800	22450	34350	18550	26450	23884.91	1.73	0	57809	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	5887	-407.14	18.05	12	5.40	-56.00	1263.00	45750	20241022	-50.16	2425	20231129	840.21	45750	-50.16	20241022	3260	599.39	20240422	45750	-50.16	20241022	2425	840.21	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
60	20241120	141149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	-2400	5	-9.07	28001100000	1166070	363.53	26050	26800	22450	34350	18550	26450	24012.90	1.73	0	27666	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6210	-429.46	19.04	12	4.52	-56.00	1263.00	45750	20241022	-47.43	2425	20231129	891.75	45750	-47.43	20241022	3260	637.73	20240422	45750	-47.43	20241022	2425	891.75	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
61	20241120	131151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	-2600	5	-9.83	25546676100	1064500	331.86	26050	26800	22450	34350	18550	26450	23998.40	1.73	0	31146	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6158	-425.89	18.88	12	4.12	-56.00	1263.00	45750	20241022	-47.87	2425	20231129	883.51	45750	-47.87	20241022	3260	631.60	20240422	45750	-47.87	20241022	2425	883.51	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
62	20241120	121148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-2500	5	-9.45	23535573050	980339	305.62	26050	26800	22450	34350	18550	26450	24007.20	1.73	0	42374	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6184	-427.68	18.96	12	3.80	-56.00	1263.00	45750	20241022	-47.65	2425	20231129	887.63	45750	-47.65	20241022	3260	634.66	20240422	45750	-47.65	20241022	2425	887.63	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
63	20241120	111153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-3000	5	-11.34	19612803650	813673	253.66	26050	26800	22450	34350	18550	26450	24103.60	1.73	0	93724	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6055	-418.75	18.57	12	3.15	-56.00	1263.00	45750	20241022	-48.74	2425	20231129	867.01	45750	-48.74	20241022	3260	619.33	20240422	45750	-48.74	20241022	2425	867.01	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
64	20241120	101151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	-1600	5	-6.05	6806947650	268278	83.64	26050	26800	24600	34350	18550	26450	25372.12	1.73	0	8427	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6416	-443.75	19.68	12	1.04	-56.00	1263.00	45750	20241022	-45.68	2425	20231129	924.74	45750	-45.68	20241022	3260	662.27	20240422	45750	-45.68	20241022	2425	924.74	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
65	20241120	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-300	5	-1.13	981334650	37186	11.59	26050	26800	26050	34350	18550	26450	26389.65	1.73	0	-8482	27616	27032	26516	25932	25416	26775	25675	26	7900	100	16390	50	1	25820730	6752	-466.96	20.70	12	0.14	-56.00	1263.00	45750	20241022	-42.84	2425	20231129	978.35	45750	-42.84	20241022	3260	702.15	20240422	45750	-42.84	20241022	2425	978.35	20231129	2.07	N	323280	100	25 억		446609	N	N	0	N	00	N
66	20241119	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-800	5	-2.94	8361276050	317269	62.10	27000	27100	26000	35400	19100	27250	26353.57	1.73	0	-89	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6830	-472.32	20.94	12	1.23	-56.00	1263.00	45750	20241022	-42.19	2425	20231129	990.72	45750	-42.19	20241022	3260	711.35	20240422	45750	-42.19	20241022	2425	990.72	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
67	20241119	151104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-850	5	-3.12	7912923950	300331	58.79	27000	27100	26000	35400	19100	27250	26347.30	1.73	0	-5892	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6817	-471.43	20.90	12	1.16	-56.00	1263.00	45750	20241022	-42.30	2425	20231129	988.66	45750	-42.30	20241022	3260	709.82	20240422	45750	-42.30	20241022	2425	988.66	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
68	20241119	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	-1050	5	-3.85	6483888800	245635	48.08	27000	27100	26050	35400	19100	27250	26396.38	1.73	0	-13689	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6765	-467.86	20.74	12	0.95	-56.00	1263.00	45750	20241022	-42.73	2425	20231129	980.41	45750	-42.73	20241022	3260	703.68	20240422	45750	-42.73	20241022	2425	980.41	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
69	20241119	131105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-850	5	-3.12	5495151800	207907	40.70	27000	27100	26100	35400	19100	27250	26430.75	1.73	0	-20499	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6817	-471.43	20.90	12	0.81	-56.00	1263.00	45750	20241022	-42.30	2425	20231129	988.66	45750	-42.30	20241022	3260	709.82	20240422	45750	-42.30	20241022	2425	988.66	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
70	20241119	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-850	5	-3.12	4602381100	173959	34.05	27000	27100	26100	35400	19100	27250	26456.63	1.73	0	-21790	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6817	-471.43	20.90	12	0.67	-56.00	1263.00	45750	20241022	-42.30	2425	20231129	988.66	45750	-42.30	20241022	3260	709.82	20240422	45750	-42.30	20241022	2425	988.66	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
71	20241119	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-1000	5	-3.67	4069917850	153755	30.10	27000	27100	26100	35400	19100	27250	26470.07	1.73	0	-27194	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6778	-468.75	20.78	12	0.60	-56.00	1263.00	45750	20241022	-42.62	2425	20231129	982.47	45750	-42.62	20241022	3260	705.21	20240422	45750	-42.62	20241022	2425	982.47	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
72	20241119	101128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-700	5	-2.57	3060813900	115680	22.64	27000	27100	26100	35400	19100	27250	26459.21	1.73	0	-22625	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6855	-474.11	21.02	12	0.45	-56.00	1263.00	45750	20241022	-41.97	2425	20231129	994.85	45750	-41.97	20241022	3260	714.42	20240422	45750	-41.97	20241022	2425	994.85	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
73	20241119	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	-1150	5	-4.22	1328534700	50002	9.79	27000	27100	26100	35400	19100	27250	26569.41	1.73	0	-18057	28683	27966	26583	25866	24483	28325	26225	26	8150	100	16890	50	1	25820730	6739	-466.07	20.67	12	0.19	-56.00	1263.00	45750	20241022	-42.95	2425	20231129	976.29	45750	-42.95	20241022	3260	700.61	20240422	45750	-42.95	20241022	2425	976.29	20231129	2.07	N	323280	100	25 억		445986	N	N	0	N	00	N
74	20241118	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	600	2	2.25	13264965050	504738	74.05	26000	27300	25200	34600	18700	26650	26277.08	1.42	0	78849	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	7036	-486.61	21.58	12	1.95	-56.00	1263.00	45750	20241022	-40.44	2425	20231129	1023.71	45750	-40.44	20241022	3260	735.89	20240422	45750	-40.44	20241022	2425	1023.71	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
75	20241118	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	300	2	1.13	12320904250	470006	68.96	26000	27150	25200	34600	18700	26650	26213.61	1.42	0	85004	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6959	-481.25	21.34	12	1.82	-56.00	1263.00	45750	20241022	-41.09	2425	20231129	1011.34	45750	-41.09	20241022	3260	726.69	20240422	45750	-41.09	20241022	2425	1011.34	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
76	20241118	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-250	5	-0.94	10866822850	415334	60.94	26000	27150	25200	34600	18700	26650	26163.11	1.42	0	68727	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6817	-471.43	20.90	12	1.61	-56.00	1263.00	45750	20241022	-42.30	2425	20231129	988.66	45750	-42.30	20241022	3260	709.82	20240422	45750	-42.30	20241022	2425	988.66	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
77	20241118	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	-100	5	-0.38	9967668850	381440	55.96	26000	27150	25200	34600	18700	26650	26130.58	1.42	0	63111	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6855	-474.11	21.02	12	1.48	-56.00	1263.00	45750	20241022	-41.97	2425	20231129	994.85	45750	-41.97	20241022	3260	714.42	20240422	45750	-41.97	20241022	2425	994.85	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
78	20241118	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	100	2	0.38	9309673350	356611	52.32	26000	27150	25200	34600	18700	26650	26104.73	1.42	0	63476	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6907	-477.68	21.18	12	1.38	-56.00	1263.00	45750	20241022	-41.53	2425	20231129	1003.09	45750	-41.53	20241022	3260	720.55	20240422	45750	-41.53	20241022	2425	1003.09	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
79	20241118	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	250	2	0.94	8126196700	312467	45.84	26000	27050	25200	34600	18700	26650	26004.91	1.42	0	59506	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6946	-480.36	21.30	12	1.21	-56.00	1263.00	45750	20241022	-41.20	2425	20231129	1009.28	45750	-41.20	20241022	3260	725.15	20240422	45750	-41.20	20241022	2425	1009.28	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
80	20241118	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-650	5	-2.44	6152657850	237685	34.87	26000	26700	25200	34600	18700	26650	25883.16	1.42	0	48283	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6713	-464.29	20.59	12	0.92	-56.00	1263.00	45750	20241022	-43.17	2425	20231129	972.16	45750	-43.17	20241022	3260	697.55	20240422	45750	-43.17	20241022	2425	972.16	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
81	20241118	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-750	5	-2.81	1982563400	76685	11.25	26000	26300	25200	34600	18700	26650	25844.87	1.42	0	25089	29983	28316	26633	24966	23283	29150	25800	26	7950	100	16520	50	1	25820730	6688	-462.50	20.51	12	0.30	-56.00	1263.00	45750	20241022	-43.39	2425	20231129	968.04	45750	-43.39	20241022	3260	694.48	20240422	45750	-43.39	20241022	2425	968.04	20231129	2.03	N	323280	100	25 억		366662	N	N	0	N	00	N
82	20241115	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-250	5	-0.93	18075269750	678866	87.83	26300	28300	24950	34950	18850	26900	26625.48	1.38	0	15122	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	6881	-475.89	21.10	12	2.63	-56.00	1263.00	45750	20241022	-41.75	2425	20231129	998.97	45750	-41.75	20241022	3260	717.48	20240422	45750	-41.75	20241022	2425	998.97	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
83	20241115	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-300	5	-1.12	17575968200	660117	85.40	26300	28300	24950	34950	18850	26900	26625.41	1.38	0	14388	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	6868	-475.00	21.06	12	2.56	-56.00	1263.00	45750	20241022	-41.86	2425	20231129	996.91	45750	-41.86	20241022	3260	715.95	20240422	45750	-41.86	20241022	2425	996.91	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
84	20241115	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	550	2	2.04	15823069750	595006	76.98	26300	28300	24950	34950	18850	26900	26592.97	1.38	0	13077	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	7088	-490.18	21.73	12	2.30	-56.00	1263.00	45750	20241022	-40.00	2425	20231129	1031.96	45750	-40.00	20241022	3260	742.02	20240422	45750	-40.00	20241022	2425	1031.96	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
85	20241115	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	550	2	2.04	14938678700	562785	72.81	26300	28300	24950	34950	18850	26900	26544.01	1.38	0	5961	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	7088	-490.18	21.73	12	2.18	-56.00	1263.00	45750	20241022	-40.00	2425	20231129	1031.96	45750	-40.00	20241022	3260	742.02	20240422	45750	-40.00	20241022	2425	1031.96	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
86	20241115	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	200	2	0.74	13223241550	500405	64.74	26300	28300	24950	34950	18850	26900	26424.79	1.38	0	-1249	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	6997	-483.93	21.46	12	1.94	-56.00	1263.00	45750	20241022	-40.77	2425	20231129	1017.53	45750	-40.77	20241022	3260	731.29	20240422	45750	-40.77	20241022	2425	1017.53	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
87	20241115	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	500	2	1.86	11648304300	441808	57.16	26300	28300	24950	34950	18850	26900	26364.71	1.38	0	2294	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	7075	-489.29	21.69	12	1.71	-56.00	1263.00	45750	20241022	-40.11	2425	20231129	1029.90	45750	-40.11	20241022	3260	740.49	20240422	45750	-40.11	20241022	2425	1029.90	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
88	20241115	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-800	5	-2.97	7046302350	273032	35.32	26300	26700	24950	34950	18850	26900	25806.37	1.38	0	47059	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	6739	-466.07	20.67	12	1.06	-56.00	1263.00	45750	20241022	-42.95	2425	20231129	976.29	45750	-42.95	20241022	3260	700.61	20240422	45750	-42.95	20241022	2425	976.29	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
89	20241115	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-1900	5	-7.06	2434669000	95054	12.30	26300	26450	24950	34950	18850	26900	25609.35	1.38	0	15474	29966	28432	27366	25832	24766	27900	25300	26	8050	100	16670	50	1	25820730	6455	-446.43	19.79	12	0.37	-56.00	1263.00	45750	20241022	-45.36	2425	20231129	930.93	45750	-45.36	20241022	3260	666.87	20240422	45750	-45.36	20241022	2425	930.93	20231129	1.99	N	323280	100	25 억		357217	N	N	0	N	00	N
90	20241114	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	-1850	5	-6.47	20560315100	748837	118.04	28450	28900	26300	37150	20050	28600	27456.02	1.17	0	21118	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	6907	-477.68	21.18	12	2.90	-56.00	1263.00	45750	20241022	-41.53	2425	20231129	1003.09	45750	-41.53	20241022	3260	720.55	20240422	45750	-41.53	20241022	2425	1003.09	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
91	20241114	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1800	5	-6.29	17613408200	638414	100.63	28450	28900	26700	37150	20050	28600	27589.00	1.17	0	9195	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	6920	-478.57	21.22	12	2.47	-56.00	1263.00	45750	20241022	-41.42	2425	20231129	1005.15	45750	-41.42	20241022	3260	722.09	20240422	45750	-41.42	20241022	2425	1005.15	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
92	20241114	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-1150	5	-4.02	13479505550	485438	76.52	28450	28900	26800	37150	20050	28600	27767.38	1.17	0	7422	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7088	-490.18	21.73	12	1.88	-56.00	1263.00	45750	20241022	-40.00	2425	20231129	1031.96	45750	-40.00	20241022	3260	742.02	20240422	45750	-40.00	20241022	2425	1031.96	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
93	20241114	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-950	5	-3.32	11098612150	398660	62.84	28450	28900	26800	37150	20050	28600	27839.41	1.17	0	6216	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7139	-493.75	21.89	12	1.54	-56.00	1263.00	45750	20241022	-39.56	2425	20231129	1040.21	45750	-39.56	20241022	3260	748.16	20240422	45750	-39.56	20241022	2425	1040.21	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
94	20241114	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-750	5	-2.62	9657307050	346951	54.69	28450	28900	26800	37150	20050	28600	27834.35	1.17	0	9429	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7191	-497.32	22.05	12	1.34	-56.00	1263.00	45750	20241022	-39.13	2425	20231129	1048.45	45750	-39.13	20241022	3260	754.29	20240422	45750	-39.13	20241022	2425	1048.45	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
95	20241114	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-300	5	-1.05	7492174050	270103	42.58	28450	28900	26800	37150	20050	28600	27737.57	1.17	0	2876	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7307	-505.36	22.41	12	1.05	-56.00	1263.00	45750	20241022	-38.14	2425	20231129	1067.01	45750	-38.14	20241022	3260	768.10	20240422	45750	-38.14	20241022	2425	1067.01	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
96	20241114	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-1200	5	-4.20	1808269100	65158	10.27	28450	28450	27350	37150	20050	28600	27749.46	1.17	0	-9177	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7075	-489.29	21.69	12	0.25	-56.00	1263.00	45750	20241022	-40.11	2425	20231129	1029.90	45750	-40.11	20241022	3260	740.49	20240422	45750	-40.11	20241022	2425	1029.90	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
97	20241114	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	0	3	0.00	0	0	0.00	0	0	0	37150	20050	28600	0.00	1.17	0	0	30900	29750	28700	27550	26500	29225	27025	26	8550	100	17730	50	1	25820730	7385	-510.71	22.64	12	0.00	-56.00	1263.00	45750	20241022	-37.49	2425	20231129	1079.38	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2425	1079.38	20231129	2.01	N	323280	100	25 억		300959	N	N	0	N	00	N
98	20241113	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-600	5	-2.05	17963620700	630294	114.49	28950	29850	27650	37950	20450	29200	28500.03	0.81	0	90688	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7385	-510.71	22.64	12	2.44	-56.00	1263.00	45750	20241022	-37.49	2425	20231129	1079.38	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2425	1079.38	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
99	20241113	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-600	5	-2.05	17364330450	609409	110.70	28950	29850	27650	37950	20450	29200	28493.47	0.81	0	94753	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7385	-510.71	22.64	12	2.36	-56.00	1263.00	45750	20241022	-37.49	2425	20231129	1079.38	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2425	1079.38	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
100	20241113	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-550	5	-1.88	15992654400	561262	101.95	28950	29850	27650	37950	20450	29200	28493.82	0.81	0	86997	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7398	-511.61	22.68	12	2.17	-56.00	1263.00	45750	20241022	-37.38	2425	20231129	1081.44	45750	-37.38	20241022	3260	778.83	20240422	45750	-37.38	20241022	2425	1081.44	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
101	20241113	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-350	5	-1.20	14792405450	519352	94.34	28950	29850	27650	37950	20450	29200	28482.12	0.81	0	75554	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7449	-515.18	22.84	12	2.01	-56.00	1263.00	45750	20241022	-36.94	2425	20231129	1089.69	45750	-36.94	20241022	3260	784.97	20240422	45750	-36.94	20241022	2425	1089.69	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
102	20241113	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	300	2	1.03	12599238700	444705	80.78	28950	29850	27650	37950	20450	29200	28331.25	0.81	0	79897	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7617	-526.79	23.36	12	1.72	-56.00	1263.00	45750	20241022	-35.52	2425	20231129	1116.49	45750	-35.52	20241022	3260	804.91	20240422	45750	-35.52	20241022	2425	1116.49	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
103	20241113	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-1250	5	-4.28	8358209750	298235	54.17	28950	28950	27650	37950	20450	29200	28024.72	0.81	0	63968	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7217	-499.11	22.13	12	1.16	-56.00	1263.00	45750	20241022	-38.91	2425	20231129	1052.58	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	2425	1052.58	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
104	20241113	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-1500	5	-5.14	5784983600	205961	37.41	28950	28950	27700	37950	20450	29200	28086.57	0.81	0	39520	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7152	-494.64	21.93	12	0.80	-56.00	1263.00	45750	20241022	-39.45	2425	20231129	1042.27	45750	-39.45	20241022	3260	749.69	20240422	45750	-39.45	20241022	2425	1042.27	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
105	20241113	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-650	5	-2.23	878300800	30756	5.59	28950	28950	28300	37950	20450	29200	28552.42	0.81	0	1752	31833	30516	29683	28366	27533	30100	27950	26	8750	100	18100	50	1	25820730	7372	-509.82	22.60	12	0.12	-56.00	1263.00	45750	20241022	-37.60	2425	20231129	1077.32	45750	-37.60	20241022	3260	775.77	20240422	45750	-37.60	20241022	2425	1077.32	20231129	1.98	N	323280	100	25 억		208485	N	N	0	N	00	N
106	20241112	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-1350	5	-4.42	16075008300	545450	91.09	30550	31000	28850	39700	21400	30550	29470.34	0.51	0	81372	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7540	-521.43	23.12	12	2.11	-56.00	1263.00	45750	20241022	-36.17	2425	20231129	1104.12	45750	-36.17	20241022	3260	795.71	20240422	45750	-36.17	20241022	2425	1104.12	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
107	20241112	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1400	5	-4.58	15666464300	531439	88.75	30550	31000	28850	39700	21400	30550	29478.35	0.51	0	78361	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7527	-520.54	23.08	12	2.06	-56.00	1263.00	45750	20241022	-36.28	2425	20231129	1102.06	45750	-36.28	20241022	3260	794.17	20240422	45750	-36.28	20241022	2425	1102.06	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
108	20241112	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-1050	5	-3.44	13136304900	444472	74.23	30550	31000	28850	39700	21400	30550	29553.76	0.51	0	74990	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7617	-526.79	23.36	12	1.72	-56.00	1263.00	45750	20241022	-35.52	2425	20231129	1116.49	45750	-35.52	20241022	3260	804.91	20240422	45750	-35.52	20241022	2425	1116.49	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
109	20241112	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-950	5	-3.11	12066975350	408399	68.21	30550	31000	28850	39700	21400	30550	29545.83	0.51	0	58102	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7643	-528.57	23.44	12	1.58	-56.00	1263.00	45750	20241022	-35.30	2425	20231129	1120.62	45750	-35.30	20241022	3260	807.98	20240422	45750	-35.30	20241022	2425	1120.62	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
110	20241112	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-850	5	-2.78	10980151750	371682	62.07	30550	31000	28850	39700	21400	30550	29540.47	0.51	0	51305	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7669	-530.36	23.52	12	1.44	-56.00	1263.00	45750	20241022	-35.08	2425	20231129	1124.74	45750	-35.08	20241022	3260	811.04	20240422	45750	-35.08	20241022	2425	1124.74	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
111	20241112	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	-900	5	-2.95	9585767150	324440	54.18	30550	31000	28850	39700	21400	30550	29544.07	0.51	0	40487	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7656	-529.46	23.48	12	1.26	-56.00	1263.00	45750	20241022	-35.19	2425	20231129	1122.68	45750	-35.19	20241022	3260	809.51	20240422	45750	-35.19	20241022	2425	1122.68	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
112	20241112	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-600	5	-1.96	7813986150	264645	44.20	30550	31000	28850	39700	21400	30550	29524.41	0.51	0	35861	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7733	-534.82	23.71	12	1.02	-56.00	1263.00	45750	20241022	-34.54	2425	20231129	1135.05	45750	-34.54	20241022	3260	818.71	20240422	45750	-34.54	20241022	2425	1135.05	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
113	20241112	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-950	5	-3.11	1927415650	64302	10.74	30550	31000	29000	39700	21400	30550	29970.04	0.51	0	13030	33450	32000	31150	29700	28850	31575	29275	26	9150	100	18940	50	1	25820730	7643	-528.57	23.44	12	0.25	-56.00	1263.00	45750	20241022	-35.30	2425	20231129	1120.62	45750	-35.30	20241022	3260	807.98	20240422	45750	-35.30	20241022	2425	1120.62	20231129	1.98	N	323280	100	25 억		130494	N	N	0	N	00	N
114	20241111	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1150	5	-3.63	18606576550	593440	113.70	31700	32600	30300	41200	22200	31700	31354.13	0.41	0	25774	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	7888	-545.54	24.19	12	2.30	-56.00	1263.00	45750	20241022	-33.22	2425	20231129	1159.79	45750	-33.22	20241022	3260	837.12	20240422	45750	-33.22	20241022	2425	1159.79	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
115	20241111	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	-1050	5	-3.31	18062430250	575621	110.29	31700	32600	30300	41200	22200	31700	31378.64	0.41	0	25152	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	7914	-547.32	24.27	12	2.23	-56.00	1263.00	45750	20241022	-33.01	2425	20231129	1163.92	45750	-33.01	20241022	3260	840.18	20240422	45750	-33.01	20241022	2425	1163.92	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
116	20241111	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-750	5	-2.37	15128419150	479643	91.90	31700	32600	30500	41200	22200	31700	31540.77	0.41	0	24412	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	7992	-552.68	24.51	12	1.86	-56.00	1263.00	45750	20241022	-32.35	2425	20231129	1176.29	45750	-32.35	20241022	3260	849.39	20240422	45750	-32.35	20241022	2425	1176.29	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
117	20241111	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-850	5	-2.68	13209102250	417366	79.97	31700	32600	30800	41200	22200	31700	31648.64	0.41	0	37246	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	7966	-550.89	24.43	12	1.62	-56.00	1263.00	45750	20241022	-32.57	2425	20231129	1172.16	45750	-32.57	20241022	3260	846.32	20240422	45750	-32.57	20241022	2425	1172.16	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
118	20241111	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-250	5	-0.79	11263008500	354926	68.00	31700	32600	30900	41200	22200	31700	31733.47	0.41	0	54328	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	8121	-561.61	24.90	12	1.37	-56.00	1263.00	45750	20241022	-31.26	2425	20231129	1196.91	45750	-31.26	20241022	3260	864.72	20240422	45750	-31.26	20241022	2425	1196.91	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
119	20241111	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	150	2	0.47	9629419700	303472	58.14	31700	32600	30900	41200	22200	31700	31730.91	0.41	0	60935	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	8224	-568.75	25.22	12	1.18	-56.00	1263.00	45750	20241022	-30.38	2425	20231129	1213.40	45750	-30.38	20241022	3260	876.99	20240422	45750	-30.38	20241022	2425	1213.40	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
120	20241111	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	650	2	2.05	6524554600	207065	39.67	31700	32450	30900	41200	22200	31700	31509.05	0.41	0	38111	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	8353	-577.68	25.61	12	0.80	-56.00	1263.00	45750	20241022	-29.29	2425	20231129	1234.02	45750	-29.29	20241022	3260	892.33	20240422	45750	-29.29	20241022	2425	1234.02	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
121	20241111	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-550	5	-1.74	1480255300	47191	9.04	31700	32000	30900	41200	22200	31700	31362.31	0.41	0	7067	33266	32482	31516	30732	29766	32875	31125	26	9500	100	19650	50	1	25820730	8043	-556.25	24.66	12	0.18	-56.00	1263.00	45750	20241022	-31.91	2425	20231129	1184.54	45750	-31.91	20241022	3260	855.52	20240422	45750	-31.91	20241022	2425	1184.54	20231129	1.87	N	323280	100	25 억		104718	N	N	0	N	00	N
122	20241108	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	0	3	0.00	16205820750	514612	55.84	31150	32300	30550	41200	22200	31700	31490.85	0.47	0	-17164	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8185	-566.07	25.10	12	1.99	-56.00	1263.00	45750	20241022	-30.71	2390	20231101	1226.36	45750	-30.71	20241022	3260	872.39	20240422	45750	-30.71	20241022	2425	1207.22	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
123	20241108	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-100	5	-0.32	15617847700	496024	53.82	31150	32300	30550	41200	22200	31700	31485.86	0.47	0	-16003	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8159	-564.29	25.02	12	1.92	-56.00	1263.00	45750	20241022	-30.93	2390	20231101	1222.18	45750	-30.93	20241022	3260	869.33	20240422	45750	-30.93	20241022	2425	1203.09	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
124	20241108	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-700	5	-2.21	14062359100	446315	48.43	31150	32300	30550	41200	22200	31700	31507.49	0.47	0	-16654	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8004	-553.57	24.54	12	1.73	-56.00	1263.00	45750	20241022	-32.24	2390	20231101	1197.07	45750	-32.24	20241022	3260	850.92	20240422	45750	-32.24	20241022	2425	1178.35	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
125	20241108	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-50	5	-0.16	9609020950	303510	32.93	31150	32300	30800	41200	22200	31700	31659.59	0.47	0	20687	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8172	-565.18	25.06	12	1.18	-56.00	1263.00	45750	20241022	-30.82	2390	20231101	1224.27	45750	-30.82	20241022	3260	870.86	20240422	45750	-30.82	20241022	2425	1205.15	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
126	20241108	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-50	5	-0.16	7571621750	239803	26.02	31150	32150	30800	41200	22200	31700	31574.08	0.47	0	7071	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8172	-565.18	25.06	12	0.93	-56.00	1263.00	45750	20241022	-30.82	2390	20231101	1224.27	45750	-30.82	20241022	3260	870.86	20240422	45750	-30.82	20241022	2425	1205.15	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
127	20241108	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-150	5	-0.47	6754618750	213984	23.22	31150	32150	30800	41200	22200	31700	31565.69	0.47	0	4005	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8146	-563.39	24.98	12	0.83	-56.00	1263.00	45750	20241022	-31.04	2390	20231101	1220.08	45750	-31.04	20241022	3260	867.79	20240422	45750	-31.04	20241022	2425	1201.03	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
128	20241108	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-200	5	-0.63	5045599150	160224	17.38	31150	32050	30800	41200	22200	31700	31490.26	0.47	0	-7204	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8134	-562.50	24.94	12	0.62	-56.00	1263.00	45750	20241022	-31.15	2390	20231101	1217.99	45750	-31.15	20241022	3260	866.26	20240422	45750	-31.15	20241022	2425	1198.97	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
129	20241108	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	50	2	0.16	2098703550	67267	7.30	31150	31750	30800	41200	22200	31700	31195.89	0.47	0	12025	34366	33032	31466	30132	28566	33700	30800	26	9500	100	19650	50	1	25820730	8198	-566.96	25.14	12	0.26	-56.00	1263.00	45750	20241022	-30.60	2390	20231101	1228.45	45750	-30.60	20241022	3260	873.93	20240422	45750	-30.60	20241022	2425	1209.28	20231129	1.88	N	323280	100	25 억		121761	N	N	0	N	00	N
130	20241107	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	1800	2	6.02	28807419050	914179	87.19	30500	32800	29900	38850	20950	29900	31512.82	0.60	0	-33238	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8185	-566.07	25.10	12	3.54	-56.00	1263.00	45750	20241022	-30.71	2370	20231031	1237.55	45750	-30.71	20241022	3260	872.39	20240422	45750	-30.71	20241022	2425	1207.22	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
131	20241107	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	1400	2	4.68	27934413500	886542	84.55	30500	32800	29900	38850	20950	29900	31511.05	0.60	0	-30140	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8082	-558.93	24.78	12	3.43	-56.00	1263.00	45750	20241022	-31.58	2370	20231031	1220.68	45750	-31.58	20241022	3260	860.12	20240422	45750	-31.58	20241022	2425	1190.72	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
132	20241107	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	1750	2	5.85	26355085400	836230	79.75	30500	32800	29900	38850	20950	29900	31518.29	0.60	0	-28015	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8172	-565.18	25.06	12	3.24	-56.00	1263.00	45750	20241022	-30.82	2370	20231031	1235.44	45750	-30.82	20241022	3260	870.86	20240422	45750	-30.82	20241022	2425	1205.15	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
133	20241107	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1100	2	3.68	24923554450	790564	75.40	30500	32800	29900	38850	20950	29900	31528.15	0.60	0	-30811	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8004	-553.57	24.54	12	3.06	-56.00	1263.00	45750	20241022	-32.24	2370	20231031	1208.02	45750	-32.24	20241022	3260	850.92	20240422	45750	-32.24	20241022	2425	1178.35	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
134	20241107	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	1250	2	4.18	23568261800	747190	71.26	30500	32800	29900	38850	20950	29900	31544.51	0.60	0	-35738	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8043	-556.25	24.66	12	2.89	-56.00	1263.00	45750	20241022	-31.91	2370	20231031	1214.35	45750	-31.91	20241022	3260	855.52	20240422	45750	-31.91	20241022	2425	1184.54	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
135	20241107	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	1300	2	4.35	21062026750	665985	63.52	30500	32800	29900	38850	20950	29900	31627.71	0.60	0	-33322	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8056	-557.14	24.70	12	2.58	-56.00	1263.00	45750	20241022	-31.80	2370	20231031	1216.46	45750	-31.80	20241022	3260	857.06	20240422	45750	-31.80	20241022	2425	1186.60	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
136	20241107	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	2150	2	7.19	17429849250	550917	52.54	30500	32800	29900	38850	20950	29900	31640.73	0.60	0	-28860	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	8276	-572.32	25.38	12	2.13	-56.00	1263.00	45750	20241022	-29.95	2370	20231031	1252.32	45750	-29.95	20241022	3260	883.13	20240422	45750	-29.95	20241022	2425	1221.65	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
137	20241107	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	450	2	1.51	1985924000	65524	6.25	30500	30750	29900	38850	20950	29900	30314.04	0.60	0	-6487	34300	32100	30900	28700	27500	31500	28100	26	8950	100	18530	50	1	25820730	7837	-541.96	24.03	12	0.25	-56.00	1263.00	45750	20241022	-33.66	2370	20231031	1180.59	45750	-33.66	20241022	3260	830.98	20240422	45750	-33.66	20241022	2425	1151.55	20231129	1.87	N	323280	100	25 억		154843	N	N	0	N	00	N
138	20241106	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-2800	5	-8.56	32246988300	1026941	89.64	32400	33100	29700	42500	22900	32700	31403.36	0.75	0	-43456	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	7720	-533.93	23.67	12	3.98	-56.00	1263.00	45750	20241022	-34.64	2370	20231031	1161.60	45750	-34.64	20241022	3260	817.18	20240422	45750	-34.64	20241022	2425	1132.99	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
139	20241106	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-2850	5	-8.72	30965857050	984129	85.91	32400	33100	29700	42500	22900	32700	31463.47	0.75	0	-40925	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	7707	-533.04	23.63	12	3.81	-56.00	1263.00	45750	20241022	-34.75	2370	20231031	1159.49	45750	-34.75	20241022	3260	815.64	20240422	45750	-34.75	20241022	2425	1130.93	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
140	20241106	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-1900	5	-5.81	24711927950	776485	67.78	32400	33100	30350	42500	22900	32700	31823.78	0.75	0	-21871	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	7953	-550.00	24.39	12	3.01	-56.00	1263.00	45750	20241022	-32.68	2370	20231031	1199.58	45750	-32.68	20241022	3260	844.79	20240422	45750	-32.68	20241022	2425	1170.10	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
141	20241106	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	-1600	5	-4.89	22503316250	705016	61.54	32400	33100	30350	42500	22900	32700	31917.31	0.75	0	-11659	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	8030	-555.36	24.62	12	2.73	-56.00	1263.00	45750	20241022	-32.02	2370	20231031	1212.24	45750	-32.02	20241022	3260	853.99	20240422	45750	-32.02	20241022	2425	1182.47	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
142	20241106	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	-950	5	-2.91	15611863050	482187	42.09	32400	33100	31400	42500	22900	32700	32376.25	0.75	0	-55511	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	8198	-566.96	25.14	12	1.87	-56.00	1263.00	45750	20241022	-30.60	2370	20231031	1239.66	45750	-30.60	20241022	3260	873.93	20240422	45750	-30.60	20241022	2425	1209.28	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
143	20241106	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	-50	5	-0.15	10743953300	329709	28.78	32400	33100	31500	42500	22900	32700	32585.68	0.75	0	-55797	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	8430	-583.04	25.85	12	1.28	-56.00	1263.00	45750	20241022	-28.63	2370	20231031	1277.64	45750	-28.63	20241022	3260	901.53	20240422	45750	-28.63	20241022	2425	1246.39	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
144	20241106	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	50	2	0.15	8927431150	274344	23.95	32400	33100	31500	42500	22900	32700	32540.19	0.75	0	-53588	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	8456	-584.82	25.93	12	1.06	-56.00	1263.00	45750	20241022	-28.42	2370	20231031	1281.86	45750	-28.42	20241022	3260	904.60	20240422	45750	-28.42	20241022	2425	1250.52	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
145	20241106	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-550	5	-1.68	3146622900	97889	8.54	32400	32700	31500	42500	22900	32700	32136.68	0.75	0	5377	36866	34782	33666	31582	30466	34225	31025	26	9800	100	20270	50	1	25820730	8301	-574.11	25.46	12	0.38	-56.00	1263.00	45750	20241022	-29.73	2370	20231031	1256.54	45750	-29.73	20241022	3260	886.20	20240422	45750	-29.73	20241022	2425	1225.77	20231129	1.83	N	323280	100	25 억		194160	N	N	0	N	00	N
146	20241105	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-1450	5	-4.25	38524564650	1136045	51.73	35750	35750	32550	44350	23950	34150	33913.19	1.99	0	-313061	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8443	-583.93	25.89	12	4.40	-56.00	1263.00	45750	20241022	-28.52	2370	20231031	1279.75	45750	-28.52	20241022	3260	903.07	20240422	45750	-28.52	20241022	2425	1248.45	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
147	20241105	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	-1300	5	-3.81	37398588650	1101670	50.17	35750	35750	32550	44350	23950	34150	33947.18	1.99	0	-309225	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8482	-586.61	26.01	12	4.27	-56.00	1263.00	45750	20241022	-28.20	2370	20231031	1286.08	45750	-28.20	20241022	3260	907.67	20240422	45750	-28.20	20241022	2425	1254.64	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
148	20241105	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-1350	5	-3.95	33921920250	996305	45.37	35750	35750	32750	44350	23950	34150	34047.73	1.99	0	-291826	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8469	-585.71	25.97	12	3.86	-56.00	1263.00	45750	20241022	-28.31	2370	20231031	1283.97	45750	-28.31	20241022	3260	906.14	20240422	45750	-28.31	20241022	2425	1252.58	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
149	20241105	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-750	5	-2.20	31374513350	919492	41.87	35750	35750	32900	44350	23950	34150	34121.57	1.99	0	-258986	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8624	-596.43	26.44	12	3.56	-56.00	1263.00	45750	20241022	-26.99	2370	20231031	1309.28	45750	-26.99	20241022	3260	924.54	20240422	45750	-26.99	20241022	2425	1277.32	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
150	20241105	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-750	5	-2.20	29995891400	878166	39.99	35750	35750	32900	44350	23950	34150	34157.43	1.99	0	-244968	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8624	-596.43	26.44	12	3.40	-56.00	1263.00	45750	20241022	-26.99	2370	20231031	1309.28	45750	-26.99	20241022	3260	924.54	20240422	45750	-26.99	20241022	2425	1277.32	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
151	20241105	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-450	5	-1.32	28155733750	823246	37.49	35750	35750	32900	44350	23950	34150	34200.88	1.99	0	-218702	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8702	-601.79	26.68	12	3.19	-56.00	1263.00	45750	20241022	-26.34	2370	20231031	1321.94	45750	-26.34	20241022	3260	933.74	20240422	45750	-26.34	20241022	2425	1289.69	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
152	20241105	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-900	5	-2.64	25527843200	744600	33.91	35750	35750	32900	44350	23950	34150	34283.97	1.99	0	-190604	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8585	-593.75	26.33	12	2.88	-56.00	1263.00	45750	20241022	-27.32	2370	20231031	1302.95	45750	-27.32	20241022	3260	919.94	20240422	45750	-27.32	20241022	2425	1271.13	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
153	20241105	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	450	2	1.32	10694685450	305645	13.92	35750	35750	34350	44350	23950	34150	34990.55	1.99	0	-127342	38316	36232	32716	30632	27116	37275	31675	26	10200	100	21170	50	1	25820730	8934	-617.86	27.40	12	1.18	-56.00	1263.00	45750	20241022	-24.37	2370	20231031	1359.92	45750	-24.37	20241022	3260	961.35	20240422	45750	-24.37	20241022	2425	1326.80	20231129	1.68	N	323280	100	25 억		513578	N	N	0	N	00	N
154	20241104	161005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	34150	4700	2	15.96	71579846900	2171321	270.74	30000	34800	29200	38250	20650	29450	32967.09	0.87	0	290331	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8818	-609.82	27.04	12	8.41	-56.00	1263.00	45750	20241022	-25.36	2370	20231031	1340.93	45750	-25.36	20241022	3260	947.55	20240422	45750	-25.36	20241022	2425	1308.25	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
155	20241104	151024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	34450	5000	2	16.98	67073595150	2040605	254.44	30000	34650	29200	38250	20650	29450	32873.00	0.87	0	292457	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8895	-615.18	27.28	12	7.90	-56.00	1263.00	45750	20241022	-24.70	2370	20231031	1353.59	45750	-24.70	20241022	3260	956.75	20240422	45750	-24.70	20241022	2425	1320.62	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
156	20241104	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33900	4450	2	15.11	61039305900	1864415	232.47	30000	34650	29200	38250	20650	29450	32742.84	0.87	0	261678	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8753	-605.36	26.84	12	7.22	-56.00	1263.00	45750	20241022	-25.90	2370	20231031	1330.38	45750	-25.90	20241022	3260	939.88	20240422	45750	-25.90	20241022	2425	1297.94	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
157	20241104	130934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33850	4400	2	14.94	55913102850	1713453	213.65	30000	34650	29200	38250	20650	29450	32635.74	0.87	0	243273	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8740	-604.46	26.80	12	6.64	-56.00	1263.00	45750	20241022	-26.01	2370	20231031	1328.27	45750	-26.01	20241022	3260	938.34	20240422	45750	-26.01	20241022	2425	1295.88	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
158	20241104	120951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33500	4050	2	13.75	49656380850	1526236	190.31	30000	34650	29200	38250	20650	29450	32539.45	0.87	0	224220	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8650	-598.21	26.52	12	5.91	-56.00	1263.00	45750	20241022	-26.78	2370	20231031	1313.50	45750	-26.78	20241022	3260	927.61	20240422	45750	-26.78	20241022	2425	1281.44	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
159	20241104	110945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	33850	4400	2	14.94	42299846550	1308883	163.20	30000	34650	29200	38250	20650	29450	32322.13	0.87	0	175742	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8740	-604.46	26.80	12	5.07	-56.00	1263.00	45750	20241022	-26.01	2370	20231031	1328.27	45750	-26.01	20241022	3260	938.34	20240422	45750	-26.01	20241022	2425	1295.88	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
160	20241104	100934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	31500	2050	2	6.96	12657801250	419290	52.28	30000	31550	29200	38250	20650	29450	30192.38	0.87	0	41147	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	8134	-562.50	24.94	12	1.62	-56.00	1263.00	45750	20241022	-31.15	2370	20231031	1229.11	45750	-31.15	20241022	3260	866.26	20240422	45750	-31.15	20241022	2425	1198.97	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
161	20241104	090954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29700	250	2	0.85	3294524150	110602	13.79	30000	30300	29200	38250	20650	29450	29793.74	0.87	0	-21728	31316	30382	29066	28132	26816	30850	28600	26	8800	100	18250	50	1	25820730	7669	-530.36	23.52	12	0.43	-56.00	1263.00	45750	20241022	-35.08	2370	20231031	1153.16	45750	-35.08	20241022	3260	811.04	20240422	45750	-35.08	20241022	2425	1124.74	20231129	1.69	N	323280	100	25 억		224570	N	N	0	N	00	N
162	20241101	160915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29450	850	2	2.97	22952729550	794812	79.83	28300	30000	27750	37150	20050	28600	28877.99	0.53	0	86579	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7604	-525.89	23.32	12	3.08	-56.00	1263.00	45750	20241022	-35.63	2370	20231031	1142.62	45750	-35.63	20241022	3260	803.37	20240422	45750	-35.63	20241022	2390	1132.22	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
163	20241101	150935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29550	950	2	3.32	21916971750	759683	76.31	28300	30000	27750	37150	20050	28600	28850.73	0.53	0	84977	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7630	-527.68	23.40	12	2.94	-56.00	1263.00	45750	20241022	-35.41	2370	20231031	1146.84	45750	-35.41	20241022	3260	806.44	20240422	45750	-35.41	20241022	2390	1136.40	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
164	20241101	140855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	29250	650	2	2.27	15602009500	546806	54.92	28300	29600	27750	37150	20050	28600	28532.77	0.53	0	19243	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7553	-522.32	23.16	12	2.12	-56.00	1263.00	45750	20241022	-36.07	2370	20231031	1134.18	45750	-36.07	20241022	3260	797.24	20240422	45750	-36.07	20241022	2390	1123.85	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
165	20241101	131104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28750	150	2	0.52	11788224400	415951	41.78	28300	29050	27750	37150	20050	28600	28339.32	0.53	0	1021	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7423	-513.39	22.76	12	1.61	-56.00	1263.00	45750	20241022	-37.16	2370	20231031	1113.08	45750	-37.16	20241022	3260	781.90	20240422	45750	-37.16	20241022	2390	1102.93	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
166	20241101	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28500	-100	5	-0.35	9796674700	346780	34.83	28300	29000	27750	37150	20050	28600	28248.63	0.53	0	-3223	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7359	-508.93	22.57	12	1.34	-56.00	1263.00	45750	20241022	-37.70	2370	20231031	1102.53	45750	-37.70	20241022	3260	774.23	20240422	45750	-37.70	20241022	2390	1092.47	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
167	20241101	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28250	-350	5	-1.22	7303948300	259519	26.07	28300	29000	27750	37150	20050	28600	28141.08	0.53	0	3167	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7294	-504.46	22.37	12	1.01	-56.00	1263.00	45750	20241022	-38.25	2370	20231031	1091.98	45750	-38.25	20241022	3260	766.56	20240422	45750	-38.25	20241022	2390	1082.01	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
168	20241101	101103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	-700	5	-2.45	5816512100	206374	20.73	28300	29000	27750	37150	20050	28600	28180.77	0.53	0	-3667	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7204	-498.21	22.09	12	0.80	-56.00	1263.00	45750	20241022	-39.02	2370	20231031	1077.22	45750	-39.02	20241022	3260	755.83	20240422	45750	-39.02	20241022	2390	1067.36	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N
169	20241101	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28750	150	2	0.52	1798563900	62851	6.31	28300	29000	28150	37150	20050	28600	28616.78	0.53	0	6310	32066	30332	29166	27432	26266	29750	26850	26	8550	100	17730	50	1	25820730	7423	-513.39	22.76	12	0.24	-56.00	1263.00	45750	20241022	-37.16	2370	20231031	1113.08	45750	-37.16	20241022	3260	781.90	20240422	45750	-37.16	20241022	2390	1102.93	20231101	1.71	N	323280	100	25 억		137730	N	N	0	N	00	N