KissMeData/079370/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	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10990	-230	5	-2.05	3208481910	294869	188.42	11180	11220	10630	14580	7860	11220	10880.90	1.78	0	-35322	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3409	34.34	1.12	12	0.95	320.00	9813.00	23700	20240122	-53.63	10500	20240805	4.67	23700	-53.63	20240122	10500	4.67	20240805	58200	-81.12	20240112	10500	4.67	20240805	3.40	N	079370	500	155 억		551085	N	N	18	N	00	N
3	20241129	150728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10960	-260	5	-2.32	3105455480	285491	182.43	11180	11220	10630	14580	7860	11220	10877.48	1.78	0	-31803	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3399	34.25	1.12	12	0.92	320.00	9813.00	23700	20240122	-53.76	10500	20240805	4.38	23700	-53.76	20240122	10500	4.38	20240805	58200	-81.17	20240112	10500	4.38	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
4	20241129	140731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11070	-150	5	-1.34	2714543970	249899	159.68	11180	11220	10630	14580	7860	11220	10862.43	1.78	0	-23583	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3434	34.59	1.13	12	0.81	320.00	9813.00	23700	20240122	-53.29	10500	20240805	5.43	23700	-53.29	20240122	10500	5.43	20240805	58200	-80.98	20240112	10500	5.43	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
5	20241129	130729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10960	-260	5	-2.32	2480150610	228658	146.11	11180	11220	10630	14580	7860	11220	10846.39	1.78	0	-23395	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3399	34.25	1.12	12	0.74	320.00	9813.00	23700	20240122	-53.76	10500	20240805	4.38	23700	-53.76	20240122	10500	4.38	20240805	58200	-81.17	20240112	10500	4.38	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
6	20241129	120730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10840	-380	5	-3.39	2180353050	201273	128.61	11180	11220	10630	14580	7860	11220	10832.63	1.78	0	-24803	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3362	33.88	1.10	12	0.65	320.00	9813.00	23700	20240122	-54.26	10500	20240805	3.24	23700	-54.26	20240122	10500	3.24	20240805	58200	-81.37	20240112	10500	3.24	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
7	20241129	110732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10730	-490	5	-4.37	1876804640	173007	110.55	11180	11220	10630	14580	7860	11220	10847.94	1.78	0	-27535	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3328	33.53	1.09	12	0.56	320.00	9813.00	23700	20240122	-54.73	10500	20240805	2.19	23700	-54.73	20240122	10500	2.19	20240805	58200	-81.56	20240112	10500	2.19	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
8	20241129	100728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10770	-450	5	-4.01	1199673370	109788	70.15	11180	11220	10730	14580	7860	11220	10926.92	1.78	0	-24317	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3341	33.66	1.10	12	0.35	320.00	9813.00	23700	20240122	-54.56	10500	20240805	2.57	23700	-54.56	20240122	10500	2.57	20240805	58200	-81.49	20240112	10500	2.57	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
9	20241129	090729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	-140	5	-1.25	129620290	11641	7.44	11180	11220	11050	14580	7860	11220	11134.10	1.78	0	-3517	11660	11440	11320	11100	10980	11380	11040	155	3360	500	8070	10	1	31016990	3437	34.62	1.13	12	0.04	320.00	9813.00	23700	20240122	-53.25	10500	20240805	5.52	23700	-53.25	20240122	10500	5.52	20240805	58200	-80.96	20240112	10500	5.52	20240805	3.40	N	079370	500	155 억		551085	N	N	16	N	00	N
10	20241128	160721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11220	-230	5	-2.01	1748871480	154864	62.96	11450	11540	11200	14880	8020	11450	11292.92	1.84	0	-18019	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3480	35.06	1.14	12	0.50	320.00	9813.00	23700	20240122	-52.66	10500	20240805	6.86	23700	-52.66	20240122	10500	6.86	20240805	58200	-80.72	20240112	10500	6.86	20240805	3.43	N	079370	500	155 억		569335	N	N	16	N	00	N
11	20241128	150734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11240	-210	5	-1.83	1550196830	137152	55.76	11450	11540	11210	14880	8020	11450	11302.61	1.84	0	-9875	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3486	35.12	1.15	12	0.44	320.00	9813.00	23700	20240122	-52.57	10500	20240805	7.05	23700	-52.57	20240122	10500	7.05	20240805	58200	-80.69	20240112	10500	7.05	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
12	20241128	140732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11250	-200	5	-1.75	1366556110	120814	49.11	11450	11540	11210	14880	8020	11450	11311.07	1.84	0	-8659	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3489	35.16	1.15	12	0.39	320.00	9813.00	23700	20240122	-52.53	10500	20240805	7.14	23700	-52.53	20240122	10500	7.14	20240805	58200	-80.67	20240112	10500	7.14	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
13	20241128	130730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11210	-240	5	-2.10	1193616290	105425	42.86	11450	11540	11210	14880	8020	11450	11321.77	1.84	0	-4071	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3477	35.03	1.14	12	0.34	320.00	9813.00	23700	20240122	-52.70	10500	20240805	6.76	23700	-52.70	20240122	10500	6.76	20240805	58200	-80.74	20240112	10500	6.76	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
14	20241128	120733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	-150	5	-1.31	974599330	85950	34.94	11450	11540	11220	14880	8020	11450	11338.95	1.84	0	-6691	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3505	35.31	1.15	12	0.28	320.00	9813.00	23700	20240122	-52.32	10500	20240805	7.62	23700	-52.32	20240122	10500	7.62	20240805	58200	-80.58	20240112	10500	7.62	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
15	20241128	110734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11260	-190	5	-1.66	896534060	79022	32.12	11450	11540	11220	14880	8020	11450	11345.18	1.84	0	-8596	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3493	35.19	1.15	12	0.25	320.00	9813.00	23700	20240122	-52.49	10500	20240805	7.24	23700	-52.49	20240122	10500	7.24	20240805	58200	-80.65	20240112	10500	7.24	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
16	20241128	100733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	-60	5	-0.52	517566670	45502	18.50	11450	11540	11270	14880	8020	11450	11374.35	1.84	0	-8944	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3533	35.59	1.16	12	0.15	320.00	9813.00	23700	20240122	-51.94	10500	20240805	8.48	23700	-51.94	20240122	10500	8.48	20240805	58200	-80.43	20240112	10500	8.48	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
17	20241128	090730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11330	-120	5	-1.05	122715730	10778	4.38	11450	11540	11330	14880	8020	11450	11384.87	1.84	0	-3825	12076	11762	11546	11232	11016	11655	11125	155	3430	500	8240	10	1	31016990	3514	35.41	1.15	12	0.03	320.00	9813.00	23700	20240122	-52.19	10500	20240805	7.90	23700	-52.19	20240122	10500	7.90	20240805	58200	-80.53	20240112	10500	7.90	20240805	3.43	N	079370	500	155 억		569335	N	N	456	N	00	N
18	20241127	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11450	-500	5	-4.18	2808428460	244326	160.91	11820	11860	11330	15530	8370	11950	11494.82	1.98	0	-47006	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3551	35.78	1.17	12	0.79	320.00	9813.00	23700	20240122	-51.69	10500	20240805	9.05	23700	-51.69	20240122	10500	9.05	20240805	58200	-80.33	20240112	10500	9.05	20240805	3.60	N	079370	500	155 억		614704	N	N	456	N	00	N
19	20241127	150727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11460	-490	5	-4.10	2675404570	232715	153.26	11820	11860	11330	15530	8370	11950	11496.41	1.98	0	-47084	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3555	35.81	1.17	12	0.75	320.00	9813.00	23700	20240122	-51.65	10500	20240805	9.14	23700	-51.65	20240122	10500	9.14	20240805	58200	-80.31	20240112	10500	9.14	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
20	20241127	140728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11490	-460	5	-3.85	2388560990	207750	136.82	11820	11860	11330	15530	8370	11950	11497.20	1.98	0	-43322	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3564	35.91	1.17	12	0.67	320.00	9813.00	23700	20240122	-51.52	10500	20240805	9.43	23700	-51.52	20240122	10500	9.43	20240805	58200	-80.26	20240112	10500	9.43	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
21	20241127	130721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11560	-390	5	-3.26	2138402620	186063	122.54	11820	11860	11330	15530	8370	11950	11492.80	1.98	0	-44874	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3586	36.12	1.18	12	0.60	320.00	9813.00	23700	20240122	-51.22	10500	20240805	10.10	23700	-51.22	20240122	10500	10.10	20240805	58200	-80.14	20240112	10500	10.10	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
22	20241127	120728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11530	-420	5	-3.51	1923762170	167470	110.29	11820	11860	11330	15530	8370	11950	11487.10	1.98	0	-49255	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3576	36.03	1.17	12	0.54	320.00	9813.00	23700	20240122	-51.35	10500	20240805	9.81	23700	-51.35	20240122	10500	9.81	20240805	58200	-80.19	20240112	10500	9.81	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
23	20241127	110726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11430	-520	5	-4.35	1693350690	147414	97.08	11820	11860	11330	15530	8370	11950	11486.92	1.98	0	-49130	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3545	35.72	1.16	12	0.48	320.00	9813.00	23700	20240122	-51.77	10500	20240805	8.86	23700	-51.77	20240122	10500	8.86	20240805	58200	-80.36	20240112	10500	8.86	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
24	20241127	100725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11450	-500	5	-4.18	1356171740	117880	77.63	11820	11860	11330	15530	8370	11950	11504.53	1.98	0	-36663	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3551	35.78	1.17	12	0.38	320.00	9813.00	23700	20240122	-51.69	10500	20240805	9.05	23700	-51.69	20240122	10500	9.05	20240805	58200	-80.33	20240112	10500	9.05	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
25	20241127	090724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	-320	5	-2.68	208897980	17852	11.76	11820	11860	11620	15530	8370	11950	11701.11	1.98	0	-8619	12270	12110	11860	11700	11450	12190	11780	155	3580	500	8600	10	1	31016990	3607	36.34	1.19	12	0.06	320.00	9813.00	23700	20240122	-50.93	10500	20240805	10.76	23700	-50.93	20240122	10500	10.76	20240805	58200	-80.02	20240112	10500	10.76	20240805	3.60	N	079370	500	155 억		614704	N	N	1245	N	00	N
26	20241126	160716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11950	-10	5	-0.08	1792635700	151148	32.44	11930	12020	11610	15540	8380	11960	11859.88	2.06	0	-11862	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3707	37.34	1.22	12	0.49	320.00	9813.00	23700	20240122	-49.58	10500	20240805	13.81	23700	-49.58	20240122	10500	13.81	20240805	58200	-79.47	20240112	10500	13.81	20240805	3.54	N	079370	500	155 억		638002	N	N	1181	N	00	N
27	20241126	150723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12020	60	2	0.50	1689719100	142562	30.60	11930	12020	11610	15540	8380	11960	11852.46	2.06	0	-11074	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3728	37.56	1.22	12	0.46	320.00	9813.00	23700	20240122	-49.28	10500	20240805	14.48	23700	-49.28	20240122	10500	14.48	20240805	58200	-79.35	20240112	10500	14.48	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
28	20241126	140721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11910	-50	5	-0.42	1391427590	117640	25.25	11930	12020	11610	15540	8380	11960	11827.75	2.06	0	-5794	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3694	37.22	1.21	12	0.38	320.00	9813.00	23700	20240122	-49.75	10500	20240805	13.43	23700	-49.75	20240122	10500	13.43	20240805	58200	-79.54	20240112	10500	13.43	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
29	20241126	130719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11990	30	2	0.25	1218297500	103128	22.14	11930	12010	11610	15540	8380	11960	11813.34	2.06	0	-3208	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3719	37.47	1.22	12	0.33	320.00	9813.00	23700	20240122	-49.41	10500	20240805	14.19	23700	-49.41	20240122	10500	14.19	20240805	58200	-79.40	20240112	10500	14.19	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
30	20241126	120725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11900	-60	5	-0.50	1027338160	87161	18.71	11930	11950	11610	15540	8380	11960	11786.51	2.06	0	-4245	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3691	37.19	1.21	12	0.28	320.00	9813.00	23700	20240122	-49.79	10500	20240805	13.33	23700	-49.79	20240122	10500	13.33	20240805	58200	-79.55	20240112	10500	13.33	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
31	20241126	110729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	-180	5	-1.51	853220220	72485	15.56	11930	11950	11610	15540	8380	11960	11770.78	2.06	0	-7189	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3654	36.81	1.20	12	0.23	320.00	9813.00	23700	20240122	-50.30	10500	20240805	12.19	23700	-50.30	20240122	10500	12.19	20240805	58200	-79.76	20240112	10500	12.19	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
32	20241126	100730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	-210	5	-1.76	705840490	59945	12.87	11930	11950	11610	15540	8380	11960	11774.55	2.06	0	-6478	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3644	36.72	1.20	12	0.19	320.00	9813.00	23700	20240122	-50.42	10500	20240805	11.90	23700	-50.42	20240122	10500	11.90	20240805	58200	-79.81	20240112	10500	11.90	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
33	20241126	090724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	-280	5	-2.34	172772420	14627	3.14	11930	11950	11680	15540	8380	11960	11811.07	2.06	0	-3680	12680	12320	11710	11350	10740	12500	11530	155	3580	500	8610	10	1	31016990	3623	36.50	1.19	12	0.05	320.00	9813.00	23700	20240122	-50.72	10500	20240805	11.24	23700	-50.72	20240122	10500	11.24	20240805	58200	-79.93	20240112	10500	11.24	20240805	3.54	N	079370	500	155 억		638002	N	N	232	N	00	N
34	20241125	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11960	990	2	9.02	5414664820	463850	149.00	11120	12070	11100	14260	7680	10970	11676.75	1.64	0	174465	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3710	37.38	1.22	12	1.50	320.00	9813.00	23700	20240122	-49.54	10500	20240805	13.90	23700	-49.54	20240122	10500	13.90	20240805	58200	-79.45	20240112	10500	13.90	20240805	3.53	N	079370	500	155 억		507139	N	N	232	N	00	N
35	20241125	150720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11950	980	2	8.93	5250987550	450168	144.61	11120	12070	11100	14260	7680	10970	11668.07	1.64	0	172521	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3707	37.34	1.22	12	1.45	320.00	9813.00	23700	20240122	-49.58	10500	20240805	13.81	23700	-49.58	20240122	10500	13.81	20240805	58200	-79.47	20240112	10500	13.81	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
36	20241125	140718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	1000	2	9.12	4946685620	424687	136.42	11120	12070	11100	14260	7680	10970	11651.53	1.64	0	168637	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3713	37.41	1.22	12	1.37	320.00	9813.00	23700	20240122	-49.49	10500	20240805	14.00	23700	-49.49	20240122	10500	14.00	20240805	58200	-79.43	20240112	10500	14.00	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
37	20241125	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	1030	2	9.39	4620977660	397451	127.67	11120	12070	11100	14260	7680	10970	11630.36	1.64	0	165989	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3722	37.50	1.22	12	1.28	320.00	9813.00	23700	20240122	-49.37	10500	20240805	14.29	23700	-49.37	20240122	10500	14.29	20240805	58200	-79.38	20240112	10500	14.29	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
38	20241125	120721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	1000	2	9.12	3970082350	343081	110.21	11120	11980	11100	14260	7680	10970	11575.91	1.64	0	134492	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3713	37.41	1.22	12	1.11	320.00	9813.00	23700	20240122	-49.49	10500	20240805	14.00	23700	-49.49	20240122	10500	14.00	20240805	58200	-79.43	20240112	10500	14.00	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
39	20241125	110714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11740	770	2	7.02	3074171610	267641	85.97	11120	11760	11100	14260	7680	10970	11490.65	1.64	0	108757	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3641	36.69	1.20	12	0.86	320.00	9813.00	23700	20240122	-50.46	10500	20240805	11.81	23700	-50.46	20240122	10500	11.81	20240805	58200	-79.83	20240112	10500	11.81	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
40	20241125	100708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11560	590	2	5.38	2148418560	188041	60.40	11120	11570	11100	14260	7680	10970	11430.90	1.64	0	76385	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3586	36.12	1.18	12	0.61	320.00	9813.00	23700	20240122	-51.22	10500	20240805	10.10	23700	-51.22	20240122	10500	10.10	20240805	58200	-80.14	20240112	10500	10.10	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
41	20241125	090708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11510	540	2	4.92	875720870	77142	24.78	11120	11570	11100	14260	7680	10970	11363.80	1.64	0	40325	11770	11370	11140	10740	10510	11255	10625	155	3290	500	7890	10	1	31016990	3570	35.97	1.17	12	0.25	320.00	9813.00	23700	20240122	-51.43	10500	20240805	9.62	23700	-51.43	20240122	10500	9.62	20240805	58200	-80.22	20240112	10500	9.62	20240805	3.53	N	079370	500	155 억		507139	N	N	304	N	00	N
42	20241122	160632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10970	-280	5	-2.49	3467635600	308903	161.59	11340	11540	10910	14620	7880	11250	11226.16	1.85	0	-68786	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3403	34.28	1.12	12	1.00	320.00	9813.00	23700	20240122	-53.71	10500	20240805	4.48	23700	-53.71	20240122	10500	4.48	20240805	58200	-81.15	20240112	10500	4.48	20240805	3.54	N	079370	500	155 억		575290	N	N	304	N	00	N
43	20241122	150639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11050	-200	5	-1.78	2999810410	266242	139.27	11340	11540	11030	14620	7880	11250	11267.23	1.85	0	-63491	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3427	34.53	1.13	12	0.86	320.00	9813.00	23700	20240122	-53.38	10500	20240805	5.24	23700	-53.38	20240122	10500	5.24	20240805	58200	-81.01	20240112	10500	5.24	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
44	20241122	140641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	-170	5	-1.51	2439599150	215631	112.80	11340	11540	11070	14620	7880	11250	11313.77	1.85	0	-52427	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3437	34.62	1.13	12	0.70	320.00	9813.00	23700	20240122	-53.25	10500	20240805	5.52	23700	-53.25	20240122	10500	5.52	20240805	58200	-80.96	20240112	10500	5.52	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
45	20241122	130638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11200	-50	5	-0.44	2018845000	177842	93.03	11340	11540	11160	14620	7880	11250	11351.90	1.85	0	-45840	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3474	35.00	1.14	12	0.57	320.00	9813.00	23700	20240122	-52.74	10500	20240805	6.67	23700	-52.74	20240122	10500	6.67	20240805	58200	-80.76	20240112	10500	6.67	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
46	20241122	120642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	20	2	0.18	1497327450	131342	68.70	11340	11540	11240	14620	7880	11250	11400.22	1.85	0	-20632	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3496	35.22	1.15	12	0.42	320.00	9813.00	23700	20240122	-52.45	10500	20240805	7.33	23700	-52.45	20240122	10500	7.33	20240805	58200	-80.64	20240112	10500	7.33	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
47	20241122	110636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11330	80	2	0.71	1252169200	109585	57.32	11340	11540	11280	14620	7880	11250	11426.47	1.85	0	-17470	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3514	35.41	1.15	12	0.35	320.00	9813.00	23700	20240122	-52.19	10500	20240805	7.90	23700	-52.19	20240122	10500	7.90	20240805	58200	-80.53	20240112	10500	7.90	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
48	20241122	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	140	2	1.24	956298120	83503	43.68	11340	11540	11280	14620	7880	11250	11452.26	1.85	0	-7993	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3533	35.59	1.16	12	0.27	320.00	9813.00	23700	20240122	-51.94	10500	20240805	8.48	23700	-51.94	20240122	10500	8.48	20240805	58200	-80.43	20240112	10500	8.48	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
49	20241122	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	160	2	1.42	100514950	8861	4.64	11340	11410	11280	14620	7880	11250	11343.52	1.85	0	1234	11583	11416	11233	11066	10883	11325	10975	155	3370	500	8100	10	1	31016990	3539	35.66	1.16	12	0.03	320.00	9813.00	23700	20240122	-51.86	10500	20240805	8.67	23700	-51.86	20240122	10500	8.67	20240805	58200	-80.40	20240112	10500	8.67	20240805	3.54	N	079370	500	155 억		575290	N	N	33	N	00	N
50	20241121	160636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11250	-40	5	-0.35	2136712150	190405	128.36	11290	11400	11050	14670	7910	11290	11221.90	1.80	0	11810	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3489	35.16	1.15	12	0.61	320.00	9813.00	23700	20240122	-52.53	10500	20240805	7.14	23700	-52.53	20240122	10500	7.14	20240805	58200	-80.67	20240112	10500	7.14	20240805	3.57	N	079370	500	155 억		559183	N	N	33	N	00	N
51	20241121	150650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11230	-60	5	-0.53	2022493160	180230	121.50	11290	11400	11050	14670	7910	11290	11221.70	1.80	0	12278	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3483	35.09	1.14	12	0.58	320.00	9813.00	23700	20240122	-52.62	10500	20240805	6.95	23700	-52.62	20240122	10500	6.95	20240805	58200	-80.70	20240112	10500	6.95	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
52	20241121	140651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11240	-50	5	-0.44	1735119590	154696	104.29	11290	11400	11050	14670	7910	11290	11216.28	1.80	0	545	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3486	35.12	1.15	12	0.50	320.00	9813.00	23700	20240122	-52.57	10500	20240805	7.05	23700	-52.57	20240122	10500	7.05	20240805	58200	-80.69	20240112	10500	7.05	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
53	20241121	130642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	20	2	0.18	1388929660	124155	83.70	11290	11370	11050	14670	7910	11290	11186.99	1.80	0	-3078	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3508	35.34	1.15	12	0.40	320.00	9813.00	23700	20240122	-52.28	10500	20240805	7.71	23700	-52.28	20240122	10500	7.71	20240805	58200	-80.57	20240112	10500	7.71	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
54	20241121	120642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11110	-180	5	-1.59	1173390810	104886	70.71	11290	11370	11050	14670	7910	11290	11187.22	1.80	0	-12759	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3446	34.72	1.13	12	0.34	320.00	9813.00	23700	20240122	-53.12	10500	20240805	5.81	23700	-53.12	20240122	10500	5.81	20240805	58200	-80.91	20240112	10500	5.81	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
55	20241121	110644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	-210	5	-1.86	1000293520	89312	60.21	11290	11370	11050	14670	7910	11290	11199.91	1.80	0	-17300	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3437	34.62	1.13	12	0.29	320.00	9813.00	23700	20240122	-53.25	10500	20240805	5.52	23700	-53.25	20240122	10500	5.52	20240805	58200	-80.96	20240112	10500	5.52	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
56	20241121	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11250	-40	5	-0.35	423387290	37579	25.33	11290	11370	11200	14670	7910	11290	11266.54	1.80	0	-3069	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3489	35.16	1.15	12	0.12	320.00	9813.00	23700	20240122	-52.53	10500	20240805	7.14	23700	-52.53	20240122	10500	7.14	20240805	58200	-80.67	20240112	10500	7.14	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
57	20241121	090646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	-20	5	-0.18	54817580	4869	3.28	11290	11300	11200	14670	7910	11290	11257.95	1.80	0	-768	11603	11446	11343	11186	11083	11395	11135	155	3380	500	8120	10	1	31016990	3496	35.22	1.15	12	0.02	320.00	9813.00	23700	20240122	-52.45	10500	20240805	7.33	23700	-52.45	20240122	10500	7.33	20240805	58200	-80.64	20240112	10500	7.33	20240805	3.57	N	079370	500	155 억		559183	N	N	486	N	00	N
58	20241120	160639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11290	-140	5	-1.22	1669343630	147028	93.66	11480	11500	11240	14850	8010	11430	11353.98	1.89	0	-25162	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3502	35.28	1.15	12	0.47	320.00	9813.00	23700	20240122	-52.36	10500	20240805	7.52	23700	-52.36	20240122	10500	7.52	20240805	58200	-80.60	20240112	10500	7.52	20240805	3.47	N	079370	500	155 억		584765	N	N	486	N	00	N
59	20241120	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	-120	5	-1.05	1573777470	138566	88.27	11480	11500	11240	14850	8010	11430	11357.51	1.89	0	-24961	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3508	35.34	1.15	12	0.45	320.00	9813.00	23700	20240122	-52.28	10500	20240805	7.71	23700	-52.28	20240122	10500	7.71	20240805	58200	-80.57	20240112	10500	7.71	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
60	20241120	140650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11370	-60	5	-0.52	1111885720	97730	62.26	11480	11500	11240	14850	8010	11430	11377.02	1.89	0	-12991	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3527	35.53	1.16	12	0.32	320.00	9813.00	23700	20240122	-52.03	10500	20240805	8.29	23700	-52.03	20240122	10500	8.29	20240805	58200	-80.46	20240112	10500	8.29	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
61	20241120	130651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	-20	5	-0.17	1043016650	91680	58.40	11480	11500	11240	14850	8010	11430	11376.60	1.89	0	-11784	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3539	35.66	1.16	12	0.30	320.00	9813.00	23700	20240122	-51.86	10500	20240805	8.67	23700	-51.86	20240122	10500	8.67	20240805	58200	-80.40	20240112	10500	8.67	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
62	20241120	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11450	20	2	0.17	931069860	81887	52.17	11480	11500	11240	14850	8010	11430	11370.05	1.89	0	-11139	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3551	35.78	1.17	12	0.26	320.00	9813.00	23700	20240122	-51.69	10500	20240805	9.05	23700	-51.69	20240122	10500	9.05	20240805	58200	-80.33	20240112	10500	9.05	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
63	20241120	110651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11360	-70	5	-0.61	811243530	71395	45.48	11480	11500	11240	14850	8010	11430	11362.58	1.89	0	-9291	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3524	35.50	1.16	12	0.23	320.00	9813.00	23700	20240122	-52.07	10500	20240805	8.19	23700	-52.07	20240122	10500	8.19	20240805	58200	-80.48	20240112	10500	8.19	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
64	20241120	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11350	-80	5	-0.70	607016270	53507	34.09	11480	11500	11240	14850	8010	11430	11344.32	1.89	0	-13691	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3520	35.47	1.16	12	0.17	320.00	9813.00	23700	20240122	-52.11	10500	20240805	8.10	23700	-52.11	20240122	10500	8.10	20240805	58200	-80.50	20240112	10500	8.10	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
65	20241120	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	-30	5	-0.26	86597520	7568	4.82	11480	11500	11400	14850	8010	11430	11442.90	1.89	0	-4591	11630	11530	11380	11280	11130	11580	11330	155	3420	500	8220	10	1	31016990	3536	35.62	1.16	12	0.02	320.00	9813.00	23700	20240122	-51.90	10500	20240805	8.57	23700	-51.90	20240122	10500	8.57	20240805	58200	-80.41	20240112	10500	8.57	20240805	3.47	N	079370	500	155 억		584765	N	N	517	N	00	N
66	20241119	160615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11430	70	2	0.62	1759294650	154912	41.61	11360	11480	11230	14760	7960	11360	11356.71	1.91	0	-3028	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3545	35.72	1.16	12	0.50	320.00	9813.00	23700	20240122	-51.77	10500	20240805	8.86	23700	-51.77	20240122	10500	8.86	20240805	58200	-80.36	20240112	10500	8.86	20240805	3.43	N	079370	500	155 억		591891	N	N	517	N	00	N
67	20241119	150624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11470	110	2	0.97	1693409700	149151	40.07	11360	11480	11230	14760	7960	11360	11353.66	1.91	0	-3142	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3558	35.84	1.17	12	0.48	320.00	9813.00	23700	20240122	-51.60	10500	20240805	9.24	23700	-51.60	20240122	10500	9.24	20240805	58200	-80.29	20240112	10500	9.24	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
68	20241119	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11320	-40	5	-0.35	1423880560	125422	33.69	11360	11480	11230	14760	7960	11360	11352.72	1.91	0	-6917	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3511	35.38	1.15	12	0.40	320.00	9813.00	23700	20240122	-52.24	10500	20240805	7.81	23700	-52.24	20240122	10500	7.81	20240805	58200	-80.55	20240112	10500	7.81	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
69	20241119	130624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11440	80	2	0.70	1152875090	101572	27.29	11360	11460	11230	14760	7960	11360	11350.32	1.91	0	-2671	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3548	35.75	1.17	12	0.33	320.00	9813.00	23700	20240122	-51.73	10500	20240805	8.95	23700	-51.73	20240122	10500	8.95	20240805	58200	-80.34	20240112	10500	8.95	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
70	20241119	120618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11420	60	2	0.53	1105876300	97460	26.18	11360	11460	11230	14760	7960	11360	11346.98	1.91	0	-3265	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3542	35.69	1.16	12	0.31	320.00	9813.00	23700	20240122	-51.81	10500	20240805	8.76	23700	-51.81	20240122	10500	8.76	20240805	58200	-80.38	20240112	10500	8.76	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
71	20241119	110625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11420	60	2	0.53	970539540	85588	22.99	11360	11460	11230	14760	7960	11360	11339.67	1.91	0	-4164	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3542	35.69	1.16	12	0.28	320.00	9813.00	23700	20240122	-51.81	10500	20240805	8.76	23700	-51.81	20240122	10500	8.76	20240805	58200	-80.38	20240112	10500	8.76	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
72	20241119	100643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11360	0	3	0.00	749994430	66253	17.80	11360	11450	11230	14760	7960	11360	11320.16	1.91	0	-7133	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3524	35.50	1.16	12	0.21	320.00	9813.00	23700	20240122	-52.07	10500	20240805	8.19	23700	-52.07	20240122	10500	8.19	20240805	58200	-80.48	20240112	10500	8.19	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
73	20241119	090637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11320	-40	5	-0.35	142315170	12585	3.38	11360	11440	11230	14760	7960	11360	11308.32	1.91	0	-2596	12546	11952	11636	11042	10726	11795	10885	155	3400	500	8170	10	1	31016990	3511	35.38	1.15	12	0.04	320.00	9813.00	23700	20240122	-52.24	10500	20240805	7.81	23700	-52.24	20240122	10500	7.81	20240805	58200	-80.55	20240112	10500	7.81	20240805	3.43	N	079370	500	155 억		591891	N	N	166	N	00	N
74	20241118	160619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11360	-680	5	-5.65	4316714920	368144	122.94	12190	12230	11320	15650	8430	12040	11726.00	2.27	0	-107367	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3524	35.50	1.16	12	1.19	320.00	9813.00	23700	20240122	-52.07	10500	20240805	8.19	23700	-52.07	20240122	10500	8.19	20240805	58200	-80.48	20240112	10500	8.19	20240805	3.51	N	079370	500	155 억		705191	N	N	166	N	00	N
75	20241118	150623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11380	-660	5	-5.48	3972747200	337895	112.84	12190	12230	11320	15650	8430	12040	11757.29	2.27	0	-94792	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3530	35.56	1.16	12	1.09	320.00	9813.00	23700	20240122	-51.98	10500	20240805	8.38	23700	-51.98	20240122	10500	8.38	20240805	58200	-80.45	20240112	10500	8.38	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
76	20241118	140627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11510	-530	5	-4.40	3076963830	259479	86.65	12190	12230	11480	15650	8430	12040	11858.20	2.27	0	-66087	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3570	35.97	1.17	12	0.84	320.00	9813.00	23700	20240122	-51.43	10500	20240805	9.62	23700	-51.43	20240122	10500	9.62	20240805	58200	-80.22	20240112	10500	9.62	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
77	20241118	130623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	-360	5	-2.99	2246333590	187736	62.70	12190	12230	11650	15650	8430	12040	11965.36	2.27	0	-51384	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3623	36.50	1.19	12	0.61	320.00	9813.00	23700	20240122	-50.72	10500	20240805	11.24	23700	-50.72	20240122	10500	11.24	20240805	58200	-79.93	20240112	10500	11.24	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
78	20241118	120626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-170	5	-1.41	1643693280	136477	45.58	12190	12230	11870	15650	8430	12040	12043.74	2.27	0	-57236	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3682	37.09	1.21	12	0.44	320.00	9813.00	23700	20240122	-49.92	10500	20240805	13.05	23700	-49.92	20240122	10500	13.05	20240805	58200	-79.60	20240112	10500	13.05	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
79	20241118	110624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11980	-60	5	-0.50	1416426290	117428	39.22	12190	12230	11930	15650	8430	12040	12062.09	2.27	0	-47583	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3716	37.44	1.22	12	0.38	320.00	9813.00	23700	20240122	-49.45	10500	20240805	14.10	23700	-49.45	20240122	10500	14.10	20240805	58200	-79.42	20240112	10500	14.10	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
80	20241118	100619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	110	2	0.91	847652700	70017	23.38	12190	12230	12000	15650	8430	12040	12106.44	2.27	0	-22628	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3769	37.97	1.24	12	0.23	320.00	9813.00	23700	20240122	-48.73	10500	20240805	15.71	23700	-48.73	20240122	10500	15.71	20240805	58200	-79.12	20240112	10500	15.71	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
81	20241118	090618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12010	-30	5	-0.25	140433220	11622	3.88	12190	12190	12010	15650	8430	12040	12083.62	2.27	0	-2043	12500	12270	11990	11760	11480	12385	11875	155	3610	500	8660	10	1	31016990	3725	37.53	1.22	12	0.04	320.00	9813.00	23700	20240122	-49.32	10500	20240805	14.38	23700	-49.32	20240122	10500	14.38	20240805	58200	-79.36	20240112	10500	14.38	20240805	3.51	N	079370	500	155 억		705191	N	N	11	N	00	N
82	20241115	160637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12040	280	2	2.38	3569522790	296505	60.85	11840	12220	11710	15280	8240	11760	12038.66	2.35	0	-23619	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3734	37.62	1.23	12	0.96	320.00	9813.00	23700	20240122	-49.20	10500	20240805	14.67	23700	-49.20	20240122	10500	14.67	20240805	58200	-79.31	20240112	10500	14.67	20240805	3.62	N	079370	500	155 억		729280	N	N	11	N	00	N
83	20241115	150655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	350	2	2.98	3456004840	287093	58.92	11840	12220	11710	15280	8240	11760	12037.93	2.35	0	-22245	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3756	37.84	1.23	12	0.93	320.00	9813.00	23700	20240122	-48.90	10500	20240805	15.33	23700	-48.90	20240122	10500	15.33	20240805	58200	-79.19	20240112	10500	15.33	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
84	20241115	140648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	350	2	2.98	3089126170	256719	52.69	11840	12220	11710	15280	8240	11760	12033.10	2.35	0	-19938	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3756	37.84	1.23	12	0.83	320.00	9813.00	23700	20240122	-48.90	10500	20240805	15.33	23700	-48.90	20240122	10500	15.33	20240805	58200	-79.19	20240112	10500	15.33	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
85	20241115	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	330	2	2.81	2710956390	225353	46.25	11840	12220	11710	15280	8240	11760	12029.82	2.35	0	-13826	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3750	37.78	1.23	12	0.73	320.00	9813.00	23700	20240122	-48.99	10500	20240805	15.14	23700	-48.99	20240122	10500	15.14	20240805	58200	-79.23	20240112	10500	15.14	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
86	20241115	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11920	160	2	1.36	2435749510	202544	41.57	11840	12220	11710	15280	8240	11760	12025.78	2.35	0	-10710	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3697	37.25	1.21	12	0.65	320.00	9813.00	23700	20240122	-49.70	10500	20240805	13.52	23700	-49.70	20240122	10500	13.52	20240805	58200	-79.52	20240112	10500	13.52	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
87	20241115	110636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	210	2	1.79	2186052590	181553	37.26	11840	12220	11710	15280	8240	11760	12040.85	2.35	0	-1650	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3713	37.41	1.22	12	0.59	320.00	9813.00	23700	20240122	-49.49	10500	20240805	14.00	23700	-49.49	20240122	10500	14.00	20240805	58200	-79.43	20240112	10500	14.00	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
88	20241115	100636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	40	2	0.34	1686044170	139747	28.68	11840	12220	11780	15280	8240	11760	12064.98	2.35	0	1413	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3660	36.88	1.20	12	0.45	320.00	9813.00	23700	20240122	-50.21	10500	20240805	12.38	23700	-50.21	20240122	10500	12.38	20240805	58200	-79.73	20240112	10500	12.38	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
89	20241115	090629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	360	2	3.06	354913860	29412	6.04	11840	12180	11840	15280	8240	11760	12066.97	2.35	0	6683	12486	12122	11586	11222	10686	12305	11405	155	3520	500	8460	10	1	31016990	3759	37.88	1.24	12	0.09	320.00	9813.00	23700	20240122	-48.86	10500	20240805	15.43	23700	-48.86	20240122	10500	15.43	20240805	58200	-79.18	20240112	10500	15.43	20240805	3.62	N	079370	500	155 억		729280	N	N	306	N	00	N
90	20241114	160631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	220	2	1.90	5099168760	446049	158.20	11740	11950	11050	15080	8120	11600	11431.85	2.54	0	-49149	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3666	36.94	1.20	12	1.44	320.00	9813.00	23700	20240122	-50.13	10500	20240805	12.57	23700	-50.13	20240122	10500	12.57	20240805	58200	-79.69	20240112	10500	12.57	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
91	20241114	150634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	-190	5	-1.64	3741456550	329440	116.84	11740	11930	11050	15080	8120	11600	11357.00	2.54	0	-47307	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3539	35.66	1.16	12	1.06	320.00	9813.00	23700	20240122	-51.86	10500	20240805	8.67	23700	-51.86	20240122	10500	8.67	20240805	58200	-80.40	20240112	10500	8.67	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
92	20241114	140630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11240	-360	5	-3.10	3038615880	267183	94.76	11740	11930	11050	15080	8120	11600	11372.77	2.54	0	-50209	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3486	35.12	1.15	12	0.86	320.00	9813.00	23700	20240122	-52.57	10500	20240805	7.05	23700	-52.57	20240122	10500	7.05	20240805	58200	-80.69	20240112	10500	7.05	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
93	20241114	130630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11210	-390	5	-3.36	2201549050	192851	68.40	11740	11930	11050	15080	8120	11600	11415.78	2.54	0	-33143	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3477	35.03	1.14	12	0.62	320.00	9813.00	23700	20240122	-52.70	10500	20240805	6.76	23700	-52.70	20240122	10500	6.76	20240805	58200	-80.74	20240112	10500	6.76	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
94	20241114	120629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11220	-380	5	-3.28	1585154110	137695	48.84	11740	11930	11200	15080	8120	11600	11512.05	2.54	0	-20325	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3480	35.06	1.14	12	0.44	320.00	9813.00	23700	20240122	-52.66	10500	20240805	6.86	23700	-52.66	20240122	10500	6.86	20240805	58200	-80.72	20240112	10500	6.86	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
95	20241114	110630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11610	10	2	0.09	650992060	55517	19.69	11740	11930	11570	15080	8120	11600	11726.04	2.54	0	-21327	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3601	36.28	1.18	12	0.18	320.00	9813.00	23700	20240122	-51.01	10500	20240805	10.57	23700	-51.01	20240122	10500	10.57	20240805	58200	-80.05	20240112	10500	10.57	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
96	20241114	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11670	70	2	0.60	111062120	9435	3.35	11740	11930	11670	15080	8120	11600	11771.65	2.54	0	-5152	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3620	36.47	1.19	12	0.03	320.00	9813.00	23700	20240122	-50.76	10500	20240805	11.14	23700	-50.76	20240122	10500	11.14	20240805	58200	-79.95	20240112	10500	11.14	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
97	20241114	090625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	0	3	0.00	0	0	0.00	0	0	0	15080	8120	11600	0.00	2.54	0	0	12093	11846	11723	11476	11353	11785	11415	155	3480	500	8350	10	1	31016990	3598	36.25	1.18	12	0.00	320.00	9813.00	23700	20240122	-51.05	10500	20240805	10.48	23700	-51.05	20240122	10500	10.48	20240805	58200	-80.07	20240112	10500	10.48	20240805	3.61	N	079370	500	155 억		788409	N	N	2677	N	00	N
98	20241113	160351	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	-370	5	-3.09	3260410540	277443	63.69	11800	11970	11600	15560	8380	11970	11752.30	2.61	0	-25582	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3598	36.25	1.18	12	0.89	320.00	9813.00	23700	20240122	-51.05	10500	20240805	10.48	23700	-51.05	20240122	10500	10.48	20240805	58200	-80.07	20240112	10500	10.48	20240805	3.69	N	079370	500	155 억		808801	N	N	2677	N	00	N
99	20241113	150413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	-220	5	-1.84	2772553010	235665	54.10	11800	11970	11650	15560	8380	11970	11764.70	2.61	0	-6616	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3644	36.72	1.20	12	0.76	320.00	9813.00	23700	20240122	-50.42	10500	20240805	11.90	23700	-50.42	20240122	10500	11.90	20240805	58200	-79.81	20240112	10500	11.90	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
100	20241113	140409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	-270	5	-2.26	2244993850	190666	43.77	11800	11970	11650	15560	8380	11970	11774.36	2.61	0	-6818	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3629	36.56	1.19	12	0.61	320.00	9813.00	23700	20240122	-50.63	10500	20240805	11.43	23700	-50.63	20240122	10500	11.43	20240805	58200	-79.90	20240112	10500	11.43	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
101	20241113	130407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	-200	5	-1.67	1658925360	140696	32.30	11800	11970	11650	15560	8380	11970	11790.70	2.61	0	-4752	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3651	36.78	1.20	12	0.45	320.00	9813.00	23700	20240122	-50.34	10500	20240805	12.10	23700	-50.34	20240122	10500	12.10	20240805	58200	-79.78	20240112	10500	12.10	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
102	20241113	120405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11830	-140	5	-1.17	1537629580	130404	29.94	11800	11970	11650	15560	8380	11970	11791.12	2.61	0	250	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3669	36.97	1.21	12	0.42	320.00	9813.00	23700	20240122	-50.08	10500	20240805	12.67	23700	-50.08	20240122	10500	12.67	20240805	58200	-79.67	20240112	10500	12.67	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
103	20241113	110404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	-150	5	-1.25	1346706560	114212	26.22	11800	11970	11650	15560	8380	11970	11791.10	2.61	0	2808	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3666	36.94	1.20	12	0.37	320.00	9813.00	23700	20240122	-50.13	10500	20240805	12.57	23700	-50.13	20240122	10500	12.57	20240805	58200	-79.69	20240112	10500	12.57	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
104	20241113	100404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-100	5	-0.84	713161340	60257	13.83	11800	11970	11700	15560	8380	11970	11835.07	2.61	0	-1317	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3682	37.09	1.21	12	0.19	320.00	9813.00	23700	20240122	-49.92	10500	20240805	13.05	23700	-49.92	20240122	10500	13.05	20240805	58200	-79.60	20240112	10500	13.05	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
105	20241113	090358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11930	-40	5	-0.33	168192830	14207	3.26	11800	11940	11790	15560	8380	11970	11837.64	2.61	0	4193	13163	12566	12213	11616	11263	12390	11440	155	3590	500	8610	10	1	31016990	3700	37.28	1.22	12	0.05	320.00	9813.00	23700	20240122	-49.66	10500	20240805	13.62	23700	-49.66	20240122	10500	13.62	20240805	58200	-79.50	20240112	10500	13.62	20240805	3.69	N	079370	500	155 억		808801	N	N	12	N	00	N
106	20241112	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	-850	5	-6.63	5248326630	433067	158.86	12730	12810	11860	16660	8980	12820	12119.05	2.75	0	-41025	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3713	37.41	1.22	12	1.40	320.00	9813.00	23700	20240122	-49.49	10500	20240805	14.00	23700	-49.49	20240122	10500	14.00	20240805	58200	-79.43	20240112	10500	14.00	20240805	3.70	N	079370	500	155 억		853471	N	N	12	N	00	N
107	20241112	150613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	-820	5	-6.40	5013725490	413460	151.67	12730	12810	11860	16660	8980	12820	12126.16	2.75	0	-37524	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3722	37.50	1.22	12	1.33	320.00	9813.00	23700	20240122	-49.37	10500	20240805	14.29	23700	-49.37	20240122	10500	14.29	20240805	58200	-79.38	20240112	10500	14.29	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
108	20241112	140621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	-790	5	-6.16	4497264560	370440	135.89	12730	12810	11860	16660	8980	12820	12140.22	2.75	0	-38822	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3731	37.59	1.23	12	1.19	320.00	9813.00	23700	20240122	-49.24	10500	20240805	14.57	23700	-49.24	20240122	10500	14.57	20240805	58200	-79.33	20240112	10500	14.57	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
109	20241112	130616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11940	-880	5	-6.86	4208973330	346417	127.08	12730	12810	11860	16660	8980	12820	12149.90	2.75	0	-41971	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3703	37.31	1.22	12	1.12	320.00	9813.00	23700	20240122	-49.62	10500	20240805	13.71	23700	-49.62	20240122	10500	13.71	20240805	58200	-79.48	20240112	10500	13.71	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
110	20241112	120615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11980	-840	5	-6.55	3491996580	286306	105.03	12730	12810	11930	16660	8980	12820	12196.59	2.75	0	-41255	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3716	37.44	1.22	12	0.92	320.00	9813.00	23700	20240122	-49.45	10500	20240805	14.10	23700	-49.45	20240122	10500	14.10	20240805	58200	-79.42	20240112	10500	14.10	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
111	20241112	110614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	-670	5	-5.23	2642947230	215690	79.12	12730	12810	12000	16660	8980	12820	12253.29	2.75	0	-37955	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3769	37.97	1.24	12	0.70	320.00	9813.00	23700	20240122	-48.73	10500	20240805	15.71	23700	-48.73	20240122	10500	15.71	20240805	58200	-79.12	20240112	10500	15.71	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
112	20241112	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	-560	5	-4.37	2115940270	172651	63.33	12730	12810	12000	16660	8980	12820	12255.39	2.75	0	-35299	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3803	38.31	1.25	12	0.56	320.00	9813.00	23700	20240122	-48.27	10500	20240805	16.76	23700	-48.27	20240122	10500	16.76	20240805	58200	-78.93	20240112	10500	16.76	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
113	20241112	090612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-320	5	-2.50	194126450	15370	5.64	12730	12810	12500	16660	8980	12820	12629.45	2.75	0	-6443	13626	13222	12876	12472	12126	13050	12300	155	3840	500	9230	10	1	31016990	3877	39.06	1.27	12	0.05	320.00	9813.00	23700	20240122	-47.26	10500	20240805	19.05	23700	-47.26	20240122	10500	19.05	20240805	58200	-78.52	20240112	10500	19.05	20240805	3.70	N	079370	500	155 억		853471	N	N	0	N	00	N
114	20241111	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	-330	5	-2.51	3449752220	270638	116.11	13280	13280	12530	17090	9210	13150	12746.68	2.70	0	14838	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3976	40.06	1.31	12	0.87	320.00	9813.00	23700	20240122	-45.91	10500	20240805	22.10	23700	-45.91	20240122	10500	22.10	20240805	58200	-77.97	20240112	10500	22.10	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
115	20241111	150627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-400	5	-3.04	3297383180	258717	111.00	13280	13280	12530	17090	9210	13150	12745.14	2.70	0	14319	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3955	39.84	1.30	12	0.83	320.00	9813.00	23700	20240122	-46.20	10500	20240805	21.43	23700	-46.20	20240122	10500	21.43	20240805	58200	-78.09	20240112	10500	21.43	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
116	20241111	140619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12840	-310	5	-2.36	2959110810	232245	99.64	13280	13280	12530	17090	9210	13150	12741.33	2.70	0	6936	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3983	40.12	1.31	12	0.75	320.00	9813.00	23700	20240122	-45.82	10500	20240805	22.29	23700	-45.82	20240122	10500	22.29	20240805	58200	-77.94	20240112	10500	22.29	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
117	20241111	130615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-280	5	-2.13	2834460910	222536	95.48	13280	13280	12530	17090	9210	13150	12737.09	2.70	0	8150	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3992	40.22	1.31	12	0.72	320.00	9813.00	23700	20240122	-45.70	10500	20240805	22.57	23700	-45.70	20240122	10500	22.57	20240805	58200	-77.89	20240112	10500	22.57	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
118	20241111	120612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12690	-460	5	-3.50	2552966540	200440	86.00	13280	13280	12530	17090	9210	13150	12736.81	2.70	0	308	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3936	39.66	1.29	12	0.65	320.00	9813.00	23700	20240122	-46.46	10500	20240805	20.86	23700	-46.46	20240122	10500	20.86	20240805	58200	-78.20	20240112	10500	20.86	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
119	20241111	110611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	-510	5	-3.88	2295372630	180142	77.29	13280	13280	12530	17090	9210	13150	12742.02	2.70	0	-1966	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3921	39.50	1.29	12	0.58	320.00	9813.00	23700	20240122	-46.67	10500	20240805	20.38	23700	-46.67	20240122	10500	20.38	20240805	58200	-78.28	20240112	10500	20.38	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
120	20241111	100609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	-590	5	-4.49	1891777710	148177	63.57	13280	13280	12540	17090	9210	13150	12767.01	2.70	0	-6659	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	3896	39.25	1.28	12	0.48	320.00	9813.00	23700	20240122	-47.00	10500	20240805	19.62	23700	-47.00	20240122	10500	19.62	20240805	58200	-78.42	20240112	10500	19.62	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
121	20241111	090606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-220	5	-1.67	192978280	14785	6.34	13280	13280	12920	17090	9210	13150	13052.30	2.70	0	-4254	13830	13490	13310	12970	12790	13400	12880	155	3940	500	9460	10	1	31016990	4010	40.41	1.32	12	0.05	320.00	9813.00	23700	20240122	-45.44	10500	20240805	23.14	23700	-45.44	20240122	10500	23.14	20240805	58200	-77.78	20240112	10500	23.14	20240805	3.70	N	079370	500	155 억		837783	N	N	876	N	00	N
122	20241108	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	0	3	0.00	3094556500	231408	110.25	13280	13650	13130	17090	9210	13150	13373.38	2.62	0	28428	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4079	41.09	1.34	12	0.75	320.00	9813.00	23700	20240122	-44.51	9550	20231101	37.70	23700	-44.51	20240122	10500	25.24	20240805	58200	-77.41	20240112	10500	25.24	20240805	3.75	N	079370	500	155 억		813422	N	N	876	N	00	N
123	20241108	150610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	60	2	0.46	3000084540	224234	106.84	13280	13650	13130	17090	9210	13150	13379.39	2.62	0	29494	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4097	41.28	1.35	12	0.72	320.00	9813.00	23700	20240122	-44.26	9550	20231101	38.32	23700	-44.26	20240122	10500	25.81	20240805	58200	-77.30	20240112	10500	25.81	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
124	20241108	140609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	30	2	0.23	2805294340	209459	99.80	13280	13650	13130	17090	9210	13150	13393.19	2.62	0	28495	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4088	41.19	1.34	12	0.68	320.00	9813.00	23700	20240122	-44.39	9550	20231101	38.01	23700	-44.39	20240122	10500	25.52	20240805	58200	-77.35	20240112	10500	25.52	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
125	20241108	130609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	160	2	1.22	2415137430	179916	85.72	13280	13650	13220	17090	9210	13150	13423.89	2.62	0	31184	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4128	41.59	1.36	12	0.58	320.00	9813.00	23700	20240122	-43.84	9550	20231101	39.37	23700	-43.84	20240122	10500	26.76	20240805	58200	-77.13	20240112	10500	26.76	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
126	20241108	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	240	2	1.83	2139026600	159277	75.89	13280	13650	13220	17090	9210	13150	13429.82	2.62	0	31314	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4153	41.84	1.36	12	0.51	320.00	9813.00	23700	20240122	-43.50	9550	20231101	40.21	23700	-43.50	20240122	10500	27.52	20240805	58200	-76.99	20240112	10500	27.52	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
127	20241108	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	210	2	1.60	1954261590	145522	69.33	13280	13650	13220	17090	9210	13150	13429.56	2.62	0	26450	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4144	41.75	1.36	12	0.47	320.00	9813.00	23700	20240122	-43.63	9550	20231101	39.90	23700	-43.63	20240122	10500	27.24	20240805	58200	-77.04	20240112	10500	27.24	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
128	20241108	100618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	120	2	0.91	1437351050	106702	50.84	13280	13650	13230	17090	9210	13150	13471.09	2.62	0	20177	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4116	41.47	1.35	12	0.34	320.00	9813.00	23700	20240122	-44.01	9550	20231101	38.95	23700	-44.01	20240122	10500	26.38	20240805	58200	-77.20	20240112	10500	26.38	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
129	20241108	090603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13430	280	2	2.13	121988010	9122	4.35	13280	13430	13280	17090	9210	13150	13376.09	2.62	0	5421	13596	13372	13176	12952	12756	13275	12855	155	3940	500	9460	10	1	31016990	4166	41.97	1.37	12	0.03	320.00	9813.00	23700	20240122	-43.33	9550	20231101	40.63	23700	-43.33	20240122	10500	27.90	20240805	58200	-76.92	20240112	10500	27.90	20240805	3.75	N	079370	500	155 억		813422	N	N	982	N	00	N
130	20241107	160605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-30	5	-0.23	2712417100	206113	91.46	13200	13400	12980	17130	9230	13180	13159.87	2.53	0	27187	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4079	41.09	1.34	12	0.66	320.00	9813.00	23700	20240122	-44.51	9416	20231031	39.66	23700	-44.51	20240122	10500	25.24	20240805	58200	-77.41	20240112	10500	25.24	20240805	3.77	N	079370	500	155 억		785664	N	N	982	N	00	N
131	20241107	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	0	3	0.00	2528862140	192176	85.27	13200	13400	12980	17130	9230	13180	13159.09	2.53	0	24247	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4088	41.19	1.34	12	0.62	320.00	9813.00	23700	20240122	-44.39	9416	20231031	39.97	23700	-44.39	20240122	10500	25.52	20240805	58200	-77.35	20240112	10500	25.52	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
132	20241107	140608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	10	2	0.08	2164198170	164374	72.94	13200	13400	12980	17130	9230	13180	13166.30	2.53	0	19579	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4091	41.22	1.34	12	0.53	320.00	9813.00	23700	20240122	-44.35	9416	20231031	40.08	23700	-44.35	20240122	10500	25.62	20240805	58200	-77.34	20240112	10500	25.62	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
133	20241107	130609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	60	2	0.46	1962715300	149088	66.15	13200	13400	12980	17130	9230	13180	13164.81	2.53	0	21231	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4107	41.38	1.35	12	0.48	320.00	9813.00	23700	20240122	-44.14	9416	20231031	40.61	23700	-44.14	20240122	10500	26.10	20240805	58200	-77.25	20240112	10500	26.10	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
134	20241107	120607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	70	2	0.53	1784002400	135550	60.15	13200	13400	12980	17130	9230	13180	13161.21	2.53	0	16105	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4110	41.41	1.35	12	0.44	320.00	9813.00	23700	20240122	-44.09	9416	20231031	40.72	23700	-44.09	20240122	10500	26.19	20240805	58200	-77.23	20240112	10500	26.19	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
135	20241107	110606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-40	5	-0.30	1397698080	106436	47.23	13200	13290	12980	17130	9230	13180	13131.81	2.53	0	6512	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4076	41.06	1.34	12	0.34	320.00	9813.00	23700	20240122	-44.56	9416	20231031	39.55	23700	-44.56	20240122	10500	25.14	20240805	58200	-77.42	20240112	10500	25.14	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
136	20241107	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	-50	5	-0.38	1190259680	90653	40.23	13200	13290	12980	17130	9230	13180	13129.84	2.53	0	6790	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4073	41.03	1.34	12	0.29	320.00	9813.00	23700	20240122	-44.60	9416	20231031	39.44	23700	-44.60	20240122	10500	25.05	20240805	58200	-77.44	20240112	10500	25.05	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
137	20241107	090605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-80	5	-0.61	164425940	12490	5.54	13200	13240	13100	17130	9230	13180	13164.60	2.53	0	-4105	14073	13626	13363	12916	12653	13495	12785	155	3950	500	9480	10	1	31016990	4063	40.94	1.33	12	0.04	320.00	9813.00	23700	20240122	-44.73	9416	20231031	39.12	23700	-44.73	20240122	10500	24.76	20240805	58200	-77.49	20240112	10500	24.76	20240805	3.77	N	079370	500	155 억		785664	N	N	6976	N	00	N
138	20241106	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	-420	5	-3.09	2971033600	221846	161.35	13800	13810	13100	17680	9520	13600	13393.32	2.37	0	52623	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4088	41.19	1.34	12	0.72	320.00	9813.00	23700	20240122	-44.39	9416	20231031	39.97	23700	-44.39	20240122	10500	25.52	20240805	58200	-77.35	20240112	10500	25.52	20240805	3.71	N	079370	500	155 억		734957	N	N	6976	N	00	N
139	20241106	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-400	5	-2.94	2691764600	200659	145.94	13800	13810	13100	17680	9520	13600	13414.62	2.37	0	51831	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4094	41.25	1.35	12	0.65	320.00	9813.00	23700	20240122	-44.30	9416	20231031	40.19	23700	-44.30	20240122	10500	25.71	20240805	58200	-77.32	20240112	10500	25.71	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
140	20241106	140621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-360	5	-2.65	2382903830	177285	128.94	13800	13810	13100	17680	9520	13600	13441.09	2.37	0	42048	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4107	41.38	1.35	12	0.57	320.00	9813.00	23700	20240122	-44.14	9416	20231031	40.61	23700	-44.14	20240122	10500	26.10	20240805	58200	-77.25	20240112	10500	26.10	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
141	20241106	130629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-430	5	-3.16	1980254130	146802	106.77	13800	13810	13100	17680	9520	13600	13489.29	2.37	0	26788	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4085	41.16	1.34	12	0.47	320.00	9813.00	23700	20240122	-44.43	9416	20231031	39.87	23700	-44.43	20240122	10500	25.43	20240805	58200	-77.37	20240112	10500	25.43	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
142	20241106	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	-190	5	-1.40	1274351280	93655	68.12	13800	13810	13410	17680	9520	13600	13606.87	2.37	0	7737	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4159	41.91	1.37	12	0.30	320.00	9813.00	23700	20240122	-43.42	9416	20231031	42.42	23700	-43.42	20240122	10500	27.71	20240805	58200	-76.96	20240112	10500	27.71	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
143	20241106	110612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	-70	5	-0.51	889079910	65103	47.35	13800	13810	13520	17680	9520	13600	13656.51	2.37	0	8533	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4197	42.28	1.38	12	0.21	320.00	9813.00	23700	20240122	-42.91	9416	20231031	43.69	23700	-42.91	20240122	10500	28.86	20240805	58200	-76.75	20240112	10500	28.86	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
144	20241106	100614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	120	2	0.88	574235790	41969	30.52	13800	13810	13590	17680	9520	13600	13682.38	2.37	0	8615	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4256	42.88	1.40	12	0.14	320.00	9813.00	23700	20240122	-42.11	9416	20231031	45.71	23700	-42.11	20240122	10500	30.67	20240805	58200	-76.43	20240112	10500	30.67	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
145	20241106	090611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	90	2	0.66	100311760	7323	5.33	13800	13800	13640	17680	9520	13600	13698.18	2.37	0	3656	14006	13802	13696	13492	13386	13755	13445	155	4080	500	9790	10	1	31016990	4246	42.78	1.40	12	0.02	320.00	9813.00	23700	20240122	-42.24	9416	20231031	45.39	23700	-42.24	20240122	10500	30.38	20240805	58200	-76.48	20240112	10500	30.38	20240805	3.71	N	079370	500	155 억		734957	N	N	130	N	00	N
146	20241105	160554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	-80	5	-0.58	1866799170	136064	55.05	13600	13900	13590	17780	9580	13680	13720.60	2.34	0	10161	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4218	42.50	1.39	12	0.44	320.00	9813.00	23700	20240122	-42.62	9416	20231031	44.44	23700	-42.62	20240122	10500	29.52	20240805	58200	-76.63	20240112	10500	29.52	20240805	3.72	N	079370	500	155 억		724703	N	N	130	N	00	N
147	20241105	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	-80	5	-0.58	1771376970	129055	52.21	13600	13900	13590	17780	9580	13680	13725.81	2.34	0	9038	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4218	42.50	1.39	12	0.42	320.00	9813.00	23700	20240122	-42.62	9416	20231031	44.44	23700	-42.62	20240122	10500	29.52	20240805	58200	-76.63	20240112	10500	29.52	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
148	20241105	140602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	-30	5	-0.22	1457398490	106004	42.89	13600	13900	13590	17780	9580	13680	13748.62	2.34	0	9002	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4234	42.66	1.39	12	0.34	320.00	9813.00	23700	20240122	-42.41	9416	20231031	44.97	23700	-42.41	20240122	10500	30.00	20240805	58200	-76.55	20240112	10500	30.00	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
149	20241105	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	120	2	0.88	1303990900	94801	38.36	13600	13900	13590	17780	9580	13680	13755.15	2.34	0	11678	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4280	43.12	1.41	12	0.31	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	10500	31.43	20240805	58200	-76.29	20240112	10500	31.43	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
150	20241105	120600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13830	150	2	1.10	1185527220	86227	34.89	13600	13900	13590	17780	9580	13680	13749.03	2.34	0	11661	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4290	43.22	1.41	12	0.28	320.00	9813.00	23700	20240122	-41.65	9416	20231031	46.88	23700	-41.65	20240122	10500	31.71	20240805	58200	-76.24	20240112	10500	31.71	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
151	20241105	110552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	60	2	0.44	1085637600	78989	31.96	13600	13900	13590	17780	9580	13680	13744.28	2.34	0	12797	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4262	42.94	1.40	12	0.25	320.00	9813.00	23700	20240122	-42.03	9416	20231031	45.92	23700	-42.03	20240122	10500	30.86	20240805	58200	-76.39	20240112	10500	30.86	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
152	20241105	100600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	-30	5	-0.22	530953590	38743	15.68	13600	13850	13590	17780	9580	13680	13704.60	2.34	0	2673	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4234	42.66	1.39	12	0.12	320.00	9813.00	23700	20240122	-42.41	9416	20231031	44.97	23700	-42.41	20240122	10500	30.00	20240805	58200	-76.55	20240112	10500	30.00	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
153	20241105	090557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	120	2	0.88	57812110	4213	1.70	13600	13830	13600	17780	9580	13680	13723.88	2.34	0	2061	14133	13906	13683	13456	13233	14020	13570	155	4100	500	9840	10	1	31016990	4280	43.12	1.41	12	0.01	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	10500	31.43	20240805	58200	-76.29	20240112	10500	31.43	20240805	3.72	N	079370	500	155 억		724703	N	N	19955	N	00	N
154	20241104	160554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	50	2	0.37	3354125360	245134	112.54	13640	13910	13460	17710	9550	13630	13682.86	2.27	0	22356	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4243	42.75	1.39	12	0.79	320.00	9813.00	23700	20240122	-42.28	9416	20231031	45.28	23700	-42.28	20240122	10500	30.29	20240805	58200	-76.49	20240112	10500	30.29	20240805	3.84	N	079370	500	155 억		704304	N	N	19955	N	00	N
155	20241104	150603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	30	2	0.22	3232707500	236255	108.46	13640	13910	13460	17710	9550	13630	13683.16	2.27	0	20615	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4237	42.69	1.39	12	0.76	320.00	9813.00	23700	20240122	-42.36	9416	20231031	45.07	23700	-42.36	20240122	10500	30.10	20240805	58200	-76.53	20240112	10500	30.10	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
156	20241104	140555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	30	2	0.22	2795213640	204188	93.74	13640	13910	13460	17710	9550	13630	13689.46	2.27	0	12932	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4237	42.69	1.39	12	0.66	320.00	9813.00	23700	20240122	-42.36	9416	20231031	45.07	23700	-42.36	20240122	10500	30.10	20240805	58200	-76.53	20240112	10500	30.10	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
157	20241104	130543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	150	2	1.10	2550725820	186355	85.55	13640	13910	13460	17710	9550	13630	13687.50	2.27	0	12140	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4274	43.06	1.40	12	0.60	320.00	9813.00	23700	20240122	-41.86	9416	20231031	46.35	23700	-41.86	20240122	10500	31.24	20240805	58200	-76.32	20240112	10500	31.24	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
158	20241104	120547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	170	2	1.25	2093728750	153216	70.34	13640	13910	13460	17710	9550	13630	13665.24	2.27	0	9762	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4280	43.12	1.41	12	0.49	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	10500	31.43	20240805	58200	-76.29	20240112	10500	31.43	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
159	20241104	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	80	2	0.59	1728993300	126742	58.19	13640	13910	13460	17710	9550	13630	13641.85	2.27	0	15337	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4252	42.84	1.40	12	0.41	320.00	9813.00	23700	20240122	-42.15	9416	20231031	45.60	23700	-42.15	20240122	10500	30.57	20240805	58200	-76.44	20240112	10500	30.57	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
160	20241104	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	-10	5	-0.07	1318027850	96577	44.34	13640	13910	13460	17710	9550	13630	13647.46	2.27	0	13839	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4225	42.56	1.39	12	0.31	320.00	9813.00	23700	20240122	-42.53	9416	20231031	44.65	23700	-42.53	20240122	10500	29.71	20240805	58200	-76.60	20240112	10500	29.71	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
161	20241104	090543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	40	2	0.29	160668450	11729	5.38	13640	13790	13640	17710	9550	13630	13699.28	2.27	0	-972	13990	13810	13620	13440	13250	13900	13530	155	4080	500	9810	10	1	31016990	4240	42.72	1.39	12	0.04	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	10500	30.19	20240805	58200	-76.51	20240112	10500	30.19	20240805	3.84	N	079370	500	155 억		704304	N	N	505	N	00	N
162	20241101	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	-110	5	-0.80	2943767850	216721	28.76	13550	13800	13430	17860	9620	13740	13583.19	2.34	0	-403	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4228	42.59	1.39	12	0.70	320.00	9813.00	23700	20240122	-42.49	9416	20231031	44.75	23700	-42.49	20240122	10500	29.81	20240805	58200	-76.58	20240112	10500	29.81	20240805	3.85	N	079370	500	155 억		727181	N	N	505	N	00	N
163	20241101	150538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	-30	5	-0.22	2685193820	197823	26.25	13550	13800	13430	17860	9620	13740	13573.71	2.34	0	1949	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4252	42.84	1.40	12	0.64	320.00	9813.00	23700	20240122	-42.15	9416	20231031	45.60	23700	-42.15	20240122	10500	30.57	20240805	58200	-76.44	20240112	10500	30.57	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
164	20241101	140525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-270	5	-1.97	1922564600	141871	18.83	13550	13800	13430	17860	9620	13740	13551.49	2.34	0	-11686	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4178	42.09	1.37	12	0.46	320.00	9813.00	23700	20240122	-43.16	9416	20231031	43.05	23700	-43.16	20240122	10500	28.29	20240805	58200	-76.86	20240112	10500	28.29	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
165	20241101	130626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	-110	5	-0.80	1675758130	123605	16.40	13550	13800	13430	17860	9620	13740	13557.36	2.34	0	-3954	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4228	42.59	1.39	12	0.40	320.00	9813.00	23700	20240122	-42.49	9416	20231031	44.75	23700	-42.49	20240122	10500	29.81	20240805	58200	-76.58	20240112	10500	29.81	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
166	20241101	120626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	-250	5	-1.82	1528441410	112759	14.96	13550	13800	13430	17860	9620	13740	13554.93	2.34	0	-4078	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4184	42.16	1.37	12	0.36	320.00	9813.00	23700	20240122	-43.08	9416	20231031	43.27	23700	-43.08	20240122	10500	28.48	20240805	58200	-76.82	20240112	10500	28.48	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
167	20241101	110624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-190	5	-1.38	1414593290	104334	13.85	13550	13800	13430	17860	9620	13740	13558.31	2.34	0	-3022	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4203	42.34	1.38	12	0.34	320.00	9813.00	23700	20240122	-42.83	9416	20231031	43.90	23700	-42.83	20240122	10500	29.05	20240805	58200	-76.72	20240112	10500	29.05	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
168	20241101	100625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	-210	5	-1.53	1145081430	84344	11.19	13550	13800	13450	17860	9620	13740	13576.31	2.34	0	2848	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4197	42.28	1.38	12	0.27	320.00	9813.00	23700	20240122	-42.91	9416	20231031	43.69	23700	-42.91	20240122	10500	28.86	20240805	58200	-76.75	20240112	10500	28.86	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N
169	20241101	090623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	-90	5	-0.66	296004400	21845	2.90	13550	13670	13450	17860	9620	13740	13550.16	2.34	0	6010	14713	14226	13413	12926	12113	14470	13170	155	4120	500	9890	10	1	31016990	4234	42.66	1.39	12	0.07	320.00	9813.00	23700	20240122	-42.41	9416	20231031	44.97	23700	-42.41	20240122	10500	30.00	20240805	58200	-76.55	20240112	10500	30.00	20240805	3.85	N	079370	500	155 억		727181	N	N	22486	N	00	N