KissMeData/209640/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	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-580	5	-4.32	37260740090	2683533	287.09	13710	14540	12830	17450	9410	13430	13887.73	0.21	0	-15245	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1827	19.18	3.45	12	18.87	670.00	3722.00	24000	20241018	-46.46	10760	20241104	19.42	24000	-46.46	20241018	10760	19.42	20241104	24000	-46.46	20241018	10760	19.42	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
3	20241129	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-460	5	-3.43	36605092870	2632765	281.66	13710	14540	12830	17450	9410	13430	13903.79	0.21	0	-16642	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1845	19.36	3.48	12	18.51	670.00	3722.00	24000	20241018	-45.96	10760	20241104	20.54	24000	-45.96	20241018	10760	20.54	20241104	24000	-45.96	20241018	10760	20.54	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
4	20241129	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-180	5	-1.34	34018794200	2434939	260.50	13710	14540	13200	17450	9410	13430	13971.25	0.21	0	-16092	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1884	19.78	3.56	12	17.12	670.00	3722.00	24000	20241018	-44.79	10760	20241104	23.14	24000	-44.79	20241018	10760	23.14	20241104	24000	-44.79	20241018	10760	23.14	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
5	20241129	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	550	2	4.10	29616484880	2110094	225.74	13710	14540	13520	17450	9410	13430	14035.81	0.21	0	2393	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1988	20.87	3.76	12	14.84	670.00	3722.00	24000	20241018	-41.75	10760	20241104	29.93	24000	-41.75	20241018	10760	29.93	20241104	24000	-41.75	20241018	10760	29.93	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
6	20241129	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	550	2	4.10	25914792910	1847098	197.61	13710	14540	13520	17450	9410	13430	14030.22	0.21	0	17273	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1988	20.87	3.76	12	12.99	670.00	3722.00	24000	20241018	-41.75	10760	20241104	29.93	24000	-41.75	20241018	10760	29.93	20241104	24000	-41.75	20241018	10760	29.93	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
7	20241129	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	470	2	3.50	24331493770	1733380	185.44	13710	14540	13520	17450	9410	13430	14037.25	0.21	0	13018	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1977	20.75	3.73	12	12.19	670.00	3722.00	24000	20241018	-42.08	10760	20241104	29.18	24000	-42.08	20241018	10760	29.18	20241104	24000	-42.08	20241018	10760	29.18	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
8	20241129	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	580	2	4.32	21842262690	1554017	166.25	13710	14540	13520	17450	9410	13430	14055.62	0.21	0	17146	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1992	20.91	3.76	12	10.93	670.00	3722.00	24000	20241018	-41.62	10760	20241104	30.20	24000	-41.62	20241018	10760	30.20	20241104	24000	-41.62	20241018	10760	30.20	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
9	20241129	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	230	2	1.71	3699781620	269105	28.79	13710	13880	13650	17450	9410	13430	13749.26	0.21	0	-16796	14463	13946	13623	13106	12783	13785	12945	72	4020	500	9400	10	1	14221573	1943	20.39	3.67	12	1.89	670.00	3722.00	24000	20241018	-43.08	10760	20241104	26.95	24000	-43.08	20241018	10760	26.95	20241104	24000	-43.08	20241018	10760	26.95	20241104	0.85	N	209640	500	71 억		29410	N	N	0	N	00	N
10	20241128	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-400	5	-2.89	12219476920	897528	52.23	14000	14140	13300	17970	9690	13830	13614.87	0.31	0	-14894	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1910	20.04	3.61	12	6.31	670.00	3722.00	24000	20241018	-44.04	10760	20241104	24.81	24000	-44.04	20241018	10760	24.81	20241104	24000	-44.04	20241018	10760	24.81	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
11	20241128	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	-390	5	-2.82	11581714210	850013	49.47	14000	14140	13300	17970	9690	13830	13625.23	0.31	0	-4559	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1911	20.06	3.61	12	5.98	670.00	3722.00	24000	20241018	-44.00	10760	20241104	24.91	24000	-44.00	20241018	10760	24.91	20241104	24000	-44.00	20241018	10760	24.91	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
12	20241128	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-490	5	-3.54	10226192800	748754	43.57	14000	14140	13310	17970	9690	13830	13657.51	0.31	0	-12303	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1897	19.91	3.58	12	5.26	670.00	3722.00	24000	20241018	-44.42	10760	20241104	23.98	24000	-44.42	20241018	10760	23.98	20241104	24000	-44.42	20241018	10760	23.98	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
13	20241128	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-350	5	-2.53	9528702730	696761	40.55	14000	14140	13310	17970	9690	13830	13675.61	0.31	0	-6334	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1917	20.12	3.62	12	4.90	670.00	3722.00	24000	20241018	-43.83	10760	20241104	25.28	24000	-43.83	20241018	10760	25.28	20241104	24000	-43.83	20241018	10760	25.28	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
14	20241128	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-330	5	-2.39	8327111530	607224	35.34	14000	14140	13390	17970	9690	13830	13713.32	0.31	0	85	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1920	20.15	3.63	12	4.27	670.00	3722.00	24000	20241018	-43.75	10760	20241104	25.46	24000	-43.75	20241018	10760	25.46	20241104	24000	-43.75	20241018	10760	25.46	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
15	20241128	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	-390	5	-2.82	7632471870	555516	32.33	14000	14140	13390	17970	9690	13830	13739.35	0.31	0	-4946	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1911	20.06	3.61	12	3.91	670.00	3722.00	24000	20241018	-44.00	10760	20241104	24.91	24000	-44.00	20241018	10760	24.91	20241104	24000	-44.00	20241018	10760	24.91	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
16	20241128	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-240	5	-1.74	6330948960	459067	26.71	14000	14140	13390	17970	9690	13830	13790.86	0.31	0	-10714	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1933	20.28	3.65	12	3.23	670.00	3722.00	24000	20241018	-43.38	10760	20241104	26.30	24000	-43.38	20241018	10760	26.30	20241104	24000	-43.38	20241018	10760	26.30	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
17	20241128	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	200	2	1.45	2076221020	148382	8.63	14000	14140	13830	17970	9690	13830	13992.92	0.31	0	-21916	14850	14340	13920	13410	12990	14595	13665	72	4140	500	9680	10	1	14221573	1995	20.94	3.77	12	1.04	670.00	3722.00	24000	20241018	-41.54	10760	20241104	30.39	24000	-41.54	20241018	10760	30.39	20241104	24000	-41.54	20241018	10760	30.39	20241104	0.60	N	209640	500	71 억		44198	N	N	0	N	00	N
18	20241127	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	200	2	1.47	23856910900	1704317	43.15	13500	14430	13500	17710	9550	13630	13999.66	0.48	0	-26042	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1967	20.64	3.72	12	11.98	670.00	3722.00	24000	20241018	-42.38	10760	20241104	28.53	24000	-42.38	20241018	10760	28.53	20241104	24000	-42.38	20241018	10760	28.53	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
19	20241127	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	30	2	0.22	22882938190	1633716	41.36	13500	14430	13500	17710	9550	13630	14007.19	0.48	0	-25477	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1943	20.39	3.67	12	11.49	670.00	3722.00	24000	20241018	-43.08	10760	20241104	26.95	24000	-43.08	20241018	10760	26.95	20241104	24000	-43.08	20241018	10760	26.95	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
20	20241127	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	200	2	1.47	21499715910	1532888	38.81	13500	14430	13500	17710	9550	13630	14026.20	0.48	0	-26042	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1967	20.64	3.72	12	10.78	670.00	3722.00	24000	20241018	-42.38	10760	20241104	28.53	24000	-42.38	20241018	10760	28.53	20241104	24000	-42.38	20241018	10760	28.53	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
21	20241127	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	360	2	2.64	19321181290	1375024	34.81	13500	14430	13500	17710	9550	13630	14052.20	0.48	0	-39623	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1990	20.88	3.76	12	9.67	670.00	3722.00	24000	20241018	-41.71	10760	20241104	30.02	24000	-41.71	20241018	10760	30.02	20241104	24000	-41.71	20241018	10760	30.02	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
22	20241127	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	420	2	3.08	17222513160	1225804	31.04	13500	14430	13500	17710	9550	13630	14050.73	0.48	0	-30581	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1998	20.97	3.77	12	8.62	670.00	3722.00	24000	20241018	-41.46	10760	20241104	30.58	24000	-41.46	20241018	10760	30.58	20241104	24000	-41.46	20241018	10760	30.58	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
23	20241127	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	360	2	2.64	16180485980	1151411	29.15	13500	14430	13500	17710	9550	13630	14053.56	0.48	0	-25325	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1990	20.88	3.76	12	8.10	670.00	3722.00	24000	20241018	-41.71	10760	20241104	30.02	24000	-41.71	20241018	10760	30.02	20241104	24000	-41.71	20241018	10760	30.02	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
24	20241127	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	400	2	2.93	14212543690	1011098	25.60	13500	14430	13500	17710	9550	13630	14057.48	0.48	0	-28526	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1995	20.94	3.77	12	7.11	670.00	3722.00	24000	20241018	-41.54	10760	20241104	30.39	24000	-41.54	20241018	10760	30.39	20241104	24000	-41.54	20241018	10760	30.39	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
25	20241127	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	160	2	1.17	2405624780	175300	4.44	13500	13900	13500	17710	9550	13630	13724.09	0.48	0	-24285	15030	14330	13740	13040	12450	14680	13390	72	4080	500	9540	10	1	14221573	1961	20.58	3.70	12	1.23	670.00	3722.00	24000	20241018	-42.54	10760	20241104	28.16	24000	-42.54	20241018	10760	28.16	20241104	24000	-42.54	20241018	10760	28.16	20241104	0.52	N	209640	500	71 억		68439	N	N	0	N	00	N
26	20241126	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	390	2	2.95	54268060280	3924254	215.25	13440	14440	13150	17210	9270	13240	13830.29	0.48	0	1601	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1938	20.34	3.66	12	27.59	670.00	3722.00	24000	20241018	-43.21	10760	20241104	26.67	24000	-43.21	20241018	10760	26.67	20241104	24000	-43.21	20241018	10760	26.67	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
27	20241126	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	260	2	1.96	53419412750	3861583	211.81	13440	14440	13150	17210	9270	13240	13834.77	0.48	0	1214	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1920	20.15	3.63	12	27.15	670.00	3722.00	24000	20241018	-43.75	10760	20241104	25.46	24000	-43.75	20241018	10760	25.46	20241104	24000	-43.75	20241018	10760	25.46	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
28	20241126	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	450	2	3.40	50376411280	3636836	199.48	13440	14440	13150	17210	9270	13240	13853.05	0.48	0	-14377	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1947	20.43	3.68	12	25.57	670.00	3722.00	24000	20241018	-42.96	10760	20241104	27.23	24000	-42.96	20241018	10760	27.23	20241104	24000	-42.96	20241018	10760	27.23	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
29	20241126	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13930	690	2	5.21	45153337360	3260313	178.83	13440	14440	13150	17210	9270	13240	13850.87	0.48	0	-39584	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1981	20.79	3.74	12	22.93	670.00	3722.00	24000	20241018	-41.96	10760	20241104	29.46	24000	-41.96	20241018	10760	29.46	20241104	24000	-41.96	20241018	10760	29.46	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
30	20241126	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	310	2	2.34	15973284770	1186059	65.06	13440	13750	13150	17210	9270	13240	13469.06	0.48	0	-34849	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1927	20.22	3.64	12	8.34	670.00	3722.00	24000	20241018	-43.54	10760	20241104	25.93	24000	-43.54	20241018	10760	25.93	20241104	24000	-43.54	20241018	10760	25.93	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
31	20241126	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	20	2	0.15	13263464420	984925	54.02	13440	13750	13150	17210	9270	13240	13468.30	0.48	0	-23965	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1886	19.79	3.56	12	6.93	670.00	3722.00	24000	20241018	-44.75	10760	20241104	23.23	24000	-44.75	20241018	10760	23.23	20241104	24000	-44.75	20241018	10760	23.23	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
32	20241126	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	50	2	0.38	11261146430	833882	45.74	13440	13750	13200	17210	9270	13240	13507.01	0.48	0	-31799	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1890	19.84	3.57	12	5.86	670.00	3722.00	24000	20241018	-44.62	10760	20241104	23.51	24000	-44.62	20241018	10760	23.51	20241104	24000	-44.62	20241018	10760	23.51	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
33	20241126	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	120	2	0.91	1928281120	144875	7.95	13440	13450	13200	17210	9270	13240	13314.00	0.48	0	-11151	13920	13580	13290	12950	12660	13750	13120	72	3970	500	9260	10	1	14221573	1900	19.94	3.59	12	1.02	670.00	3722.00	24000	20241018	-44.33	10760	20241104	24.16	24000	-44.33	20241018	10760	24.16	20241104	24000	-44.33	20241018	10760	24.16	20241104	0.30	N	209640	500	71 억		68160	N	N	0	N	00	N
34	20241125	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	800	2	6.43	23609572630	1779068	166.91	13130	13630	13000	16170	8710	12440	13270.78	0.12	0	52391	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1883	19.76	3.56	12	12.51	670.00	3722.00	24000	20241018	-44.83	10760	20241104	23.05	24000	-44.83	20241018	10760	23.05	20241104	24000	-44.83	20241018	10760	23.05	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
35	20241125	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	810	2	6.51	22673335030	1708284	160.27	13130	13630	13000	16170	8710	12440	13272.58	0.12	0	52805	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1884	19.78	3.56	12	12.01	670.00	3722.00	24000	20241018	-44.79	10760	20241104	23.14	24000	-44.79	20241018	10760	23.14	20241104	24000	-44.79	20241018	10760	23.14	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
36	20241125	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	810	2	6.51	21146972730	1592805	149.44	13130	13630	13000	16170	8710	12440	13276.56	0.12	0	47522	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1884	19.78	3.56	12	11.20	670.00	3722.00	24000	20241018	-44.79	10760	20241104	23.14	24000	-44.79	20241018	10760	23.14	20241104	24000	-44.79	20241018	10760	23.14	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
37	20241125	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	730	2	5.87	19356435870	1456334	136.63	13130	13630	13000	16170	8710	12440	13291.21	0.12	0	31306	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1873	19.66	3.54	12	10.24	670.00	3722.00	24000	20241018	-45.12	10760	20241104	22.40	24000	-45.12	20241018	10760	22.40	20241104	24000	-45.12	20241018	10760	22.40	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
38	20241125	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	860	2	6.91	18171782470	1366489	128.20	13130	13630	13000	16170	8710	12440	13298.15	0.12	0	25070	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1891	19.85	3.57	12	9.61	670.00	3722.00	24000	20241018	-44.58	10760	20241104	23.61	24000	-44.58	20241018	10760	23.61	20241104	24000	-44.58	20241018	10760	23.61	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
39	20241125	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	790	2	6.35	16343021370	1228809	115.29	13130	13630	13000	16170	8710	12440	13299.89	0.12	0	42018	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1882	19.75	3.55	12	8.64	670.00	3722.00	24000	20241018	-44.88	10760	20241104	22.96	24000	-44.88	20241018	10760	22.96	20241104	24000	-44.88	20241018	10760	22.96	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
40	20241125	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	920	2	7.40	13324980200	1002053	94.01	13130	13630	13000	16170	8710	12440	13297.68	0.12	0	40129	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1900	19.94	3.59	12	7.05	670.00	3722.00	24000	20241018	-44.33	10760	20241104	24.16	24000	-44.33	20241018	10760	24.16	20241104	24000	-44.33	20241018	10760	24.16	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
41	20241125	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	580	2	4.66	4449259920	337067	31.62	13130	13390	13000	16170	8710	12440	13199.93	0.12	0	21678	13460	12950	12670	12160	11880	12810	12020	72	3730	500	8700	10	1	14221573	1852	19.43	3.50	12	2.37	670.00	3722.00	24000	20241018	-45.75	10760	20241104	21.00	24000	-45.75	20241018	10760	21.00	20241104	24000	-45.75	20241018	10760	21.00	20241104	0.30	N	209640	500	71 억		17371	N	N	0	N	00	N
42	20241122	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	-130	5	-1.03	13341907580	1045552	22.57	12570	13180	12390	16340	8800	12570	12761.25	0.21	0	-12950	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1769	18.57	3.34	12	7.35	670.00	3722.00	24000	20241018	-48.17	10760	20241104	15.61	24000	-48.17	20241018	10760	15.61	20241104	24000	-48.17	20241018	10760	15.61	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
43	20241122	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-170	5	-1.35	12691148820	993207	21.44	12570	13180	12390	16340	8800	12570	12778.22	0.21	0	-13308	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1763	18.51	3.33	12	6.98	670.00	3722.00	24000	20241018	-48.33	10760	20241104	15.24	24000	-48.33	20241018	10760	15.24	20241104	24000	-48.33	20241018	10760	15.24	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
44	20241122	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	-110	5	-0.88	11565410800	902965	19.50	12570	13180	12390	16340	8800	12570	12808.60	0.21	0	-16751	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1772	18.60	3.35	12	6.35	670.00	3722.00	24000	20241018	-48.08	10760	20241104	15.80	24000	-48.08	20241018	10760	15.80	20241104	24000	-48.08	20241018	10760	15.80	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
45	20241122	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-10	5	-0.08	10205523270	794450	17.15	12570	13180	12490	16340	8800	12570	12846.47	0.21	0	-11402	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1786	18.75	3.37	12	5.59	670.00	3722.00	24000	20241018	-47.67	10760	20241104	16.73	24000	-47.67	20241018	10760	16.73	20241104	24000	-47.67	20241018	10760	16.73	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
46	20241122	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	170	2	1.35	8917429500	692286	14.95	12570	13180	12570	16340	8800	12570	12881.71	0.21	0	468	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1812	19.01	3.42	12	4.87	670.00	3722.00	24000	20241018	-46.92	10760	20241104	18.40	24000	-46.92	20241018	10760	18.40	20241104	24000	-46.92	20241018	10760	18.40	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
47	20241122	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	320	2	2.55	8113565860	629488	13.59	12570	13180	12570	16340	8800	12570	12889.80	0.21	0	6026	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1833	19.24	3.46	12	4.43	670.00	3722.00	24000	20241018	-46.29	10760	20241104	19.80	24000	-46.29	20241018	10760	19.80	20241104	24000	-46.29	20241018	10760	19.80	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
48	20241122	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	260	2	2.07	6370888050	492851	10.64	12570	13180	12570	16340	8800	12570	12927.52	0.21	0	8689	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1825	19.15	3.45	12	3.47	670.00	3722.00	24000	20241018	-46.54	10760	20241104	19.24	24000	-46.54	20241018	10760	19.24	20241104	24000	-46.54	20241018	10760	19.24	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
49	20241122	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	230	2	1.83	2294105130	178705	3.86	12570	13110	12570	16340	8800	12570	12839.30	0.21	0	3582	14496	13532	12906	11942	11316	14015	12425	72	3770	500	8790	10	1	14221573	1820	19.10	3.44	12	1.26	670.00	3722.00	24000	20241018	-46.67	10760	20241104	18.96	24000	-46.67	20241018	10760	18.96	20241104	24000	-46.67	20241018	10760	18.96	20241104	0.10	N	209640	500	71 억		30323	N	N	0	N	00	N
50	20241121	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	290	2	2.36	60876110840	4600670	289.63	12350	13870	12280	15960	8600	12280	13232.73	0.20	0	1798	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1788	18.76	3.38	12	32.35	670.00	3722.00	24000	20241018	-47.62	10760	20241104	16.82	24000	-47.62	20241018	10760	16.82	20241104	24000	-47.62	20241018	10760	16.82	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
51	20241121	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	190	2	1.55	60005679510	4531323	285.27	12350	13870	12280	15960	8600	12280	13242.49	0.20	0	4026	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1773	18.61	3.35	12	31.86	670.00	3722.00	24000	20241018	-48.04	10760	20241104	15.89	24000	-48.04	20241018	10760	15.89	20241104	24000	-48.04	20241018	10760	15.89	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
52	20241121	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	310	2	2.52	58108442870	4378765	275.66	12350	13870	12280	15960	8600	12280	13270.58	0.20	0	11385	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1790	18.79	3.38	12	30.79	670.00	3722.00	24000	20241018	-47.54	10760	20241104	17.01	24000	-47.54	20241018	10760	17.01	20241104	24000	-47.54	20241018	10760	17.01	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
53	20241121	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	680	2	5.54	53792549920	4038536	254.24	12350	13870	12280	15960	8600	12280	13319.90	0.20	0	12899	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1843	19.34	3.48	12	28.40	670.00	3722.00	24000	20241018	-46.00	10760	20241104	20.45	24000	-46.00	20241018	10760	20.45	20241104	24000	-46.00	20241018	10760	20.45	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
54	20241121	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	1230	2	10.02	41875121410	3149279	198.26	12350	13870	12280	15960	8600	12280	13296.84	0.20	0	23783	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1921	20.16	3.63	12	22.14	670.00	3722.00	24000	20241018	-43.71	10760	20241104	25.56	24000	-43.71	20241018	10760	25.56	20241104	24000	-43.71	20241018	10760	25.56	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
55	20241121	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	1000	2	8.14	31981375220	2413746	151.96	12350	13870	12280	15960	8600	12280	13249.82	0.20	0	-207	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1889	19.82	3.57	12	16.97	670.00	3722.00	24000	20241018	-44.67	10760	20241104	23.42	24000	-44.67	20241018	10760	23.42	20241104	24000	-44.67	20241018	10760	23.42	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
56	20241121	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13410	1130	2	9.20	10171023790	785887	49.47	12350	13650	12280	15960	8600	12280	12942.37	0.20	0	20861	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1907	20.01	3.60	12	5.53	670.00	3722.00	24000	20241018	-44.12	10760	20241104	24.63	24000	-44.12	20241018	10760	24.63	20241104	24000	-44.12	20241018	10760	24.63	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
57	20241121	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	250	2	2.04	1343556090	107639	6.78	12350	12700	12280	15960	8600	12280	12482.68	0.20	0	4266	14360	13320	12780	11740	11200	13050	11470	72	3680	500	8590	10	1	14221573	1782	18.70	3.37	12	0.76	670.00	3722.00	24000	20241018	-47.79	10760	20241104	16.45	24000	-47.79	20241018	10760	16.45	20241104	24000	-47.79	20241018	10760	16.45	20241104	0.06	N	209640	500	71 억		28427	N	N	0	N	00	N
58	20241120	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-1030	5	-7.74	20090446480	1559493	26.48	13680	13820	12240	17300	9320	13310	12883.16	0.40	0	-28391	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1746	18.33	3.30	12	10.97	670.00	3722.00	24000	20241018	-48.83	10760	20241104	14.13	24000	-48.83	20241018	10760	14.13	20241104	24000	-48.83	20241018	10760	14.13	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
59	20241120	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-990	5	-7.44	19249423940	1491040	25.32	13680	13820	12320	17300	9320	13310	12909.85	0.40	0	-26469	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1752	18.39	3.31	12	10.48	670.00	3722.00	24000	20241018	-48.67	10760	20241104	14.50	24000	-48.67	20241018	10760	14.50	20241104	24000	-48.67	20241018	10760	14.50	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
60	20241120	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	-760	5	-5.71	16861417290	1298705	22.05	13680	13820	12450	17300	9320	13310	12983.05	0.40	0	-14486	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1785	18.73	3.37	12	9.13	670.00	3722.00	24000	20241018	-47.71	10760	20241104	16.64	24000	-47.71	20241018	10760	16.64	20241104	24000	-47.71	20241018	10760	16.64	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
61	20241120	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-780	5	-5.86	15579984570	1197292	20.33	13680	13820	12450	17300	9320	13310	13012.49	0.40	0	-11730	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1782	18.70	3.37	12	8.42	670.00	3722.00	24000	20241018	-47.79	10760	20241104	16.45	24000	-47.79	20241018	10760	16.45	20241104	24000	-47.79	20241018	10760	16.45	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
62	20241120	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-600	5	-4.51	14278835260	1093970	18.58	13680	13820	12450	17300	9320	13310	13052.12	0.40	0	-2447	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1808	18.97	3.41	12	7.69	670.00	3722.00	24000	20241018	-47.04	10760	20241104	18.12	24000	-47.04	20241018	10760	18.12	20241104	24000	-47.04	20241018	10760	18.12	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
63	20241120	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-750	5	-5.63	12083533070	919054	15.61	13680	13820	12550	17300	9320	13310	13147.65	0.40	0	2399	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1786	18.75	3.37	12	6.46	670.00	3722.00	24000	20241018	-47.67	10760	20241104	16.73	24000	-47.67	20241018	10760	16.73	20241104	24000	-47.67	20241018	10760	16.73	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
64	20241120	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-430	5	-3.23	9326277730	701756	11.92	13680	13820	12600	17300	9320	13310	13289.89	0.40	0	348	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1832	19.22	3.46	12	4.93	670.00	3722.00	24000	20241018	-46.33	10760	20241104	19.70	24000	-46.33	20241018	10760	19.70	20241104	24000	-46.33	20241018	10760	19.70	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
65	20241120	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	160	2	1.20	2942826420	215338	3.66	13680	13820	13460	17300	9320	13310	13667.40	0.40	0	-11146	16063	14686	13933	12556	11803	14310	12180	72	3990	500	9310	10	1	14221573	1916	20.10	3.62	12	1.51	670.00	3722.00	24000	20241018	-43.88	10760	20241104	25.19	24000	-43.88	20241018	10760	25.19	20241104	24000	-43.88	20241018	10760	25.19	20241104	0.00	N	209640	500	71 억		56687	N	N	0	N	00	N
66	20241119	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	-690	5	-4.93	84559205330	5824086	57.75	14060	15310	13180	18200	9800	14000	14520.87	0.68	0	-39676	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	1893	19.87	3.58	12	40.95	670.00	3722.00	24000	20241018	-44.54	10760	20241104	23.70	24000	-44.54	20241018	10760	23.70	20241104	24000	-44.54	20241018	10760	23.70	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
67	20241119	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-710	5	-5.07	83067543270	5711652	56.64	14060	15310	13270	18200	9800	14000	14544.38	0.68	0	-33874	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	1890	19.84	3.57	12	40.16	670.00	3722.00	24000	20241018	-44.62	10760	20241104	23.51	24000	-44.62	20241018	10760	23.51	20241104	24000	-44.62	20241018	10760	23.51	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
68	20241119	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	-330	5	-2.36	79077758350	5416356	53.71	14060	15310	13620	18200	9800	14000	14600.81	0.68	0	-51608	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	1944	20.40	3.67	12	38.09	670.00	3722.00	24000	20241018	-43.04	10760	20241104	27.04	24000	-43.04	20241018	10760	27.04	20241104	24000	-43.04	20241018	10760	27.04	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
69	20241119	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	300	2	2.14	74120552130	5060649	50.18	14060	15310	13920	18200	9800	14000	14647.61	0.68	0	-60883	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	2034	21.34	3.84	12	35.58	670.00	3722.00	24000	20241018	-40.42	10760	20241104	32.90	24000	-40.42	20241018	10760	32.90	20241104	24000	-40.42	20241018	10760	32.90	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
70	20241119	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	370	2	2.64	70084026250	4779102	47.39	14060	15310	13920	18200	9800	14000	14665.94	0.68	0	-42967	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	2044	21.45	3.86	12	33.60	670.00	3722.00	24000	20241018	-40.12	10760	20241104	33.55	24000	-40.12	20241018	10760	33.55	20241104	24000	-40.12	20241018	10760	33.55	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
71	20241119	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	800	2	5.71	55469453640	3785052	37.53	14060	15310	13920	18200	9800	14000	14656.44	0.68	0	-27496	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	2105	22.09	3.98	12	26.61	670.00	3722.00	24000	20241018	-38.33	10760	20241104	37.55	24000	-38.33	20241018	10760	37.55	20241104	24000	-38.33	20241018	10760	37.55	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
72	20241119	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	350	2	2.50	19560981530	1370751	13.59	14060	14660	13920	18200	9800	14000	14272.05	0.68	0	-13084	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	2041	21.42	3.86	12	9.64	670.00	3722.00	24000	20241018	-40.21	10760	20241104	33.36	24000	-40.21	20241018	10760	33.36	20241104	24000	-40.21	20241018	10760	33.36	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
73	20241119	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	270	2	1.93	6726442040	471370	4.67	14060	14590	14020	18200	9800	14000	14275.25	0.68	0	-17307	17066	15532	13566	12032	10066	16300	12800	72	4200	500	9800	10	1	14221573	2029	21.30	3.83	12	3.31	670.00	3722.00	24000	20241018	-40.54	10760	20241104	32.62	24000	-40.54	20241018	10760	32.62	20241104	24000	-40.54	20241018	10760	32.62	20241104	0.00	N	209640	500	71 억		96074	N	N	0	N	00	N
74	20241118	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	1600	2	12.90	138284032500	9948398	730.64	12400	15100	11600	16120	8680	12400	13900.56	0.50	0	27104	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1991	20.90	3.76	12	69.95	670.00	3722.00	24000	20241018	-41.67	10760	20241104	30.11	24000	-41.67	20241018	10760	30.11	20241104	24000	-41.67	20241018	10760	30.11	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
75	20241118	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	1590	2	12.82	132564134690	9542873	700.86	12400	15100	11600	16120	8680	12400	13891.97	0.50	0	13474	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1990	20.88	3.76	12	67.10	670.00	3722.00	24000	20241018	-41.71	10760	20241104	30.02	24000	-41.71	20241018	10760	30.02	20241104	24000	-41.71	20241018	10760	30.02	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
76	20241118	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	1510	2	12.18	78676189650	5836500	428.65	12400	14450	11600	16120	8680	12400	13480.67	0.50	0	7349	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1978	20.76	3.74	12	41.04	670.00	3722.00	24000	20241018	-42.04	10760	20241104	29.28	24000	-42.04	20241018	10760	29.28	20241104	24000	-42.04	20241018	10760	29.28	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
77	20241118	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	880	2	7.10	30595321640	2405481	176.67	12400	13450	11600	16120	8680	12400	12719.46	0.50	0	-51170	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1889	19.82	3.57	12	16.91	670.00	3722.00	24000	20241018	-44.67	10760	20241104	23.42	24000	-44.67	20241018	10760	23.42	20241104	24000	-44.67	20241018	10760	23.42	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
78	20241118	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	180	2	1.45	16074612090	1298938	95.40	12400	12830	11600	16120	8680	12400	12375.13	0.50	0	-14909	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1789	18.78	3.38	12	9.13	670.00	3722.00	24000	20241018	-47.58	10760	20241104	16.91	24000	-47.58	20241018	10760	16.91	20241104	24000	-47.58	20241018	10760	16.91	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
79	20241118	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	90	2	0.73	14136093150	1144603	84.06	12400	12830	11600	16120	8680	12400	12350.06	0.50	0	-28012	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1776	18.64	3.36	12	8.05	670.00	3722.00	24000	20241018	-47.96	10760	20241104	16.08	24000	-47.96	20241018	10760	16.08	20241104	24000	-47.96	20241018	10760	16.08	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
80	20241118	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-70	5	-0.56	9044907550	740629	54.39	12400	12540	11600	16120	8680	12400	12211.58	0.50	0	1064	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1754	18.40	3.31	12	5.21	670.00	3722.00	24000	20241018	-48.62	10760	20241104	14.59	24000	-48.62	20241018	10760	14.59	20241104	24000	-48.62	20241018	10760	14.59	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
81	20241118	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-50	5	-0.40	3380579540	280971	20.64	12400	12400	11600	16120	8680	12400	12027.17	0.50	0	7810	14120	13260	12820	11960	11520	13040	11740	72	3720	500	8680	10	1	14221573	1756	18.43	3.32	12	1.98	670.00	3722.00	24000	20241018	-48.54	10760	20241104	14.78	24000	-48.54	20241018	10760	14.78	20241104	24000	-48.54	20241018	10760	14.78	20241104	0.00	N	209640	500	71 억		71613	N	N	0	N	00	N
82	20241115	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-1460	5	-10.53	17274464940	1335915	56.76	13590	13680	12380	18010	9710	13860	12933.13	0.38	0	9259	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1763	18.51	3.33	12	9.39	670.00	3722.00	24000	20241018	-48.33	10760	20241104	15.24	24000	-48.33	20241018	10760	15.24	20241104	24000	-48.33	20241018	10760	15.24	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
83	20241115	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-1330	5	-9.60	16238604240	1252603	53.22	13590	13680	12500	18010	9710	13860	12963.32	0.38	0	6774	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1782	18.70	3.37	12	8.81	670.00	3722.00	24000	20241018	-47.79	10760	20241104	16.45	24000	-47.79	20241018	10760	16.45	20241104	24000	-47.79	20241018	10760	16.45	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
84	20241115	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-940	5	-6.78	14121532880	1086975	46.18	13590	13680	12500	18010	9710	13860	12990.95	0.38	0	19240	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1837	19.28	3.47	12	7.64	670.00	3722.00	24000	20241018	-46.17	10760	20241104	20.07	24000	-46.17	20241018	10760	20.07	20241104	24000	-46.17	20241018	10760	20.07	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
85	20241115	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-900	5	-6.49	11907556040	916254	38.93	13590	13680	12500	18010	9710	13860	12995.16	0.38	0	35902	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1843	19.34	3.48	12	6.44	670.00	3722.00	24000	20241018	-46.00	10760	20241104	20.45	24000	-46.00	20241018	10760	20.45	20241104	24000	-46.00	20241018	10760	20.45	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
86	20241115	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-1240	5	-8.95	9649959220	740886	31.48	13590	13680	12560	18010	9710	13860	13023.99	0.38	0	6017	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1795	18.84	3.39	12	5.21	670.00	3722.00	24000	20241018	-47.42	10760	20241104	17.29	24000	-47.42	20241018	10760	17.29	20241104	24000	-47.42	20241018	10760	17.29	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
87	20241115	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-1180	5	-8.51	8475137180	648619	27.56	13590	13680	12600	18010	9710	13860	13065.46	0.38	0	20219	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1803	18.93	3.41	12	4.56	670.00	3722.00	24000	20241018	-47.17	10760	20241104	17.84	24000	-47.17	20241018	10760	17.84	20241104	24000	-47.17	20241018	10760	17.84	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
88	20241115	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-1150	5	-8.30	6248427010	473947	20.14	13590	13680	12700	18010	9710	13860	13182.67	0.38	0	15921	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1808	18.97	3.41	12	3.33	670.00	3722.00	24000	20241018	-47.04	10760	20241104	18.12	24000	-47.04	20241018	10760	18.12	20241104	24000	-47.04	20241018	10760	18.12	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
89	20241115	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-840	5	-6.06	1719441840	128825	5.47	13590	13670	13020	18010	9710	13860	13343.93	0.38	0	-642	16660	15260	14560	13160	12460	14910	12810	72	4150	500	9700	10	1	14221573	1852	19.43	3.50	12	0.91	670.00	3722.00	24000	20241018	-45.75	10760	20241104	21.00	24000	-45.75	20241018	10760	21.00	20241104	24000	-45.75	20241018	10760	21.00	20241104	0.00	N	209640	500	71 억		54278	N	N	0	N	00	N
90	20241114	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14460	-890	5	-5.80	33611830970	2194441	73.64	15320	15960	14450	19950	10750	15350	15316.80	0.47	0	-35166	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2056	21.58	3.89	12	15.43	670.00	3722.00	24000	20241018	-39.75	10760	20241104	34.39	24000	-39.75	20241018	10760	34.39	20241104	24000	-39.75	20241018	10760	34.39	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
91	20241114	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	-590	5	-3.84	30611415520	1990793	66.81	15320	15960	14680	19950	10750	15350	15376.50	0.47	0	-31253	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2099	22.03	3.97	12	14.00	670.00	3722.00	24000	20241018	-38.50	10760	20241104	37.17	24000	-38.50	20241018	10760	37.17	20241104	24000	-38.50	20241018	10760	37.17	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
92	20241114	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	10	2	0.07	27595194230	1790309	60.08	15320	15960	14680	19950	10750	15350	15413.67	0.47	0	-30866	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2184	22.93	4.13	12	12.59	670.00	3722.00	24000	20241018	-36.00	10760	20241104	42.75	24000	-36.00	20241018	10760	42.75	20241104	24000	-36.00	20241018	10760	42.75	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
93	20241114	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-270	5	-1.76	24289359140	1573925	52.82	15320	15960	14680	19950	10750	15350	15432.38	0.47	0	-28827	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2145	22.51	4.05	12	11.07	670.00	3722.00	24000	20241018	-37.17	10760	20241104	40.15	24000	-37.17	20241018	10760	40.15	20241104	24000	-37.17	20241018	10760	40.15	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
94	20241114	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	120	2	0.78	21962519440	1420872	47.68	15320	15960	14680	19950	10750	15350	15457.12	0.47	0	-22419	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2200	23.09	4.16	12	9.99	670.00	3722.00	24000	20241018	-35.54	10760	20241104	43.77	24000	-35.54	20241018	10760	43.77	20241104	24000	-35.54	20241018	10760	43.77	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
95	20241114	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	50	2	0.33	10506697620	687805	23.08	15320	15850	14680	19950	10750	15350	15275.63	0.47	0	-34580	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2190	22.99	4.14	12	4.84	670.00	3722.00	24000	20241018	-35.83	10760	20241104	43.12	24000	-35.83	20241018	10760	43.12	20241104	24000	-35.83	20241018	10760	43.12	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
96	20241114	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	130	2	0.85	1747020420	112465	3.77	15320	15840	15290	19950	10750	15350	15534.92	0.47	0	-978	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2201	23.10	4.16	12	0.79	670.00	3722.00	24000	20241018	-35.50	10760	20241104	43.87	24000	-35.50	20241018	10760	43.87	20241104	24000	-35.50	20241018	10760	43.87	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
97	20241114	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	0	3	0.00	0	0	0.00	0	0	0	19950	10750	15350	0.00	0.47	0	0	18090	16720	15960	14590	13830	16340	14210	72	4600	500	10740	10	1	14221573	2183	22.91	4.12	12	0.00	670.00	3722.00	24000	20241018	-36.04	10760	20241104	42.66	24000	-36.04	20241018	10760	42.66	20241104	24000	-36.04	20241018	10760	42.66	20241104	0.00	N	209640	500	71 억		67138	N	N	0	N	00	N
98	20241113	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-1460	5	-8.69	48363520170	2939043	37.21	16300	17330	15200	21850	11770	16810	16456.48	0.49	0	18609	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2183	22.91	4.12	12	20.67	670.00	3722.00	24000	20241018	-36.04	10760	20241104	42.66	24000	-36.04	20241018	10760	42.66	20241104	24000	-36.04	20241018	10760	42.66	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
99	20241113	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-1140	5	-6.78	46470279560	2815828	35.65	16300	17330	15440	21850	11770	16810	16503.19	0.49	0	11299	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2229	23.39	4.21	12	19.80	670.00	3722.00	24000	20241018	-34.71	10760	20241104	45.63	24000	-34.71	20241018	10760	45.63	20241104	24000	-34.71	20241018	10760	45.63	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
100	20241113	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-370	5	-2.20	41597197370	2509406	31.77	16300	17330	15580	21850	11770	16810	16576.47	0.49	0	-1009	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2338	24.54	4.42	12	17.65	670.00	3722.00	24000	20241018	-31.50	10760	20241104	52.79	24000	-31.50	20241018	10760	52.79	20241104	24000	-31.50	20241018	10760	52.79	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
101	20241113	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	-320	5	-1.90	39141117070	2361660	29.90	16300	17330	15580	21850	11770	16810	16573.51	0.49	0	1561	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2345	24.61	4.43	12	16.61	670.00	3722.00	24000	20241018	-31.29	10760	20241104	53.25	24000	-31.29	20241018	10760	53.25	20241104	24000	-31.29	20241018	10760	53.25	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
102	20241113	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	-270	5	-1.61	37218057600	2245690	28.43	16300	17330	15580	21850	11770	16810	16573.05	0.49	0	-745	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2352	24.69	4.44	12	15.79	670.00	3722.00	24000	20241018	-31.08	10760	20241104	53.72	24000	-31.08	20241018	10760	53.72	20241104	24000	-31.08	20241018	10760	53.72	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
103	20241113	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	-320	5	-1.90	31193599140	1886561	23.89	16300	17330	15580	21850	11770	16810	16534.57	0.49	0	-9325	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2345	24.61	4.43	12	13.27	670.00	3722.00	24000	20241018	-31.29	10760	20241104	53.25	24000	-31.29	20241018	10760	53.25	20241104	24000	-31.29	20241018	10760	53.25	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
104	20241113	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-510	5	-3.03	26247867040	1583309	20.05	16300	17330	15580	21850	11770	16810	16577.78	0.49	0	-24849	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2318	24.33	4.38	12	11.13	670.00	3722.00	24000	20241018	-32.08	10760	20241104	51.49	24000	-32.08	20241018	10760	51.49	20241104	24000	-32.08	20241018	10760	51.49	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
105	20241113	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-840	5	-5.00	3210050640	199911	2.53	16300	16360	15840	21850	11770	16810	16055.58	0.49	0	-4443	20256	18532	17666	15942	15076	18100	15510	72	5040	500	11760	10	1	14221573	2271	23.84	4.29	12	1.41	670.00	3722.00	24000	20241018	-33.46	10760	20241104	48.42	24000	-33.46	20241018	10760	48.42	20241104	24000	-33.46	20241018	10760	48.42	20241104	0.00	N	209640	500	71 억		69214	N	N	0	N	00	N
106	20241112	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	-1400	5	-7.69	142163485260	7827967	141.59	18120	19390	16800	23650	12750	18210	18162.05	0.26	0	33010	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2391	25.09	4.52	12	55.04	670.00	3722.00	24000	20241018	-29.96	10760	20241104	56.23	24000	-29.96	20241018	10760	56.23	20241104	24000	-29.96	20241018	10760	56.23	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
107	20241112	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17260	-950	5	-5.22	138702974010	7624093	137.90	18120	19390	17000	23650	12750	18210	18192.69	0.26	0	37460	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2455	25.76	4.64	12	53.61	670.00	3722.00	24000	20241018	-28.08	10760	20241104	60.41	24000	-28.08	20241018	10760	60.41	20241104	24000	-28.08	20241018	10760	60.41	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
108	20241112	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-420	5	-2.31	123270969100	6738680	121.88	18120	19390	17000	23650	12750	18210	18293.19	0.26	0	33141	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2530	26.55	4.78	12	47.38	670.00	3722.00	24000	20241018	-25.88	10760	20241104	65.33	24000	-25.88	20241018	10760	65.33	20241104	24000	-25.88	20241018	10760	65.33	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
109	20241112	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	-680	5	-3.73	51500859270	2879878	52.09	18120	19050	17000	23650	12750	18210	17881.69	0.26	0	-1920	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2493	26.16	4.71	12	20.25	670.00	3722.00	24000	20241018	-26.96	10760	20241104	62.92	24000	-26.96	20241018	10760	62.92	20241104	24000	-26.96	20241018	10760	62.92	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
110	20241112	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-770	5	-4.23	45591874860	2539183	45.93	18120	19050	17200	23650	12750	18210	17954.18	0.26	0	1725	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2480	26.03	4.69	12	17.85	670.00	3722.00	24000	20241018	-27.33	10760	20241104	62.08	24000	-27.33	20241018	10760	62.08	20241104	24000	-27.33	20241018	10760	62.08	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
111	20241112	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-660	5	-3.62	41706242120	2316181	41.89	18120	19050	17200	23650	12750	18210	18005.46	0.26	0	8071	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2496	26.19	4.72	12	16.29	670.00	3722.00	24000	20241018	-26.88	10760	20241104	63.10	24000	-26.88	20241018	10760	63.10	20241104	24000	-26.88	20241018	10760	63.10	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
112	20241112	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17480	-730	5	-4.01	36690290990	2031115	36.74	18120	19050	17200	23650	12750	18210	18063.29	0.26	0	11565	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2486	26.09	4.70	12	14.28	670.00	3722.00	24000	20241018	-27.17	10760	20241104	62.45	24000	-27.17	20241018	10760	62.45	20241104	24000	-27.17	20241018	10760	62.45	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
113	20241112	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-190	5	-1.04	19194796620	1044333	18.89	18120	19050	17820	23650	12750	18210	18381.84	0.26	0	3879	19503	18856	17563	16916	15623	19180	17240	72	5440	500	12740	10	1	14221573	2563	26.90	4.84	12	7.34	670.00	3722.00	24000	20241018	-24.92	10760	20241104	67.47	24000	-24.92	20241018	10760	67.47	20241104	24000	-24.92	20241018	10760	67.47	20241104	0.00	N	209640	500	71 억		36987	N	N	0	N	00	N
114	20241111	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	1810	2	11.04	91994881590	5328184	83.09	16890	18210	16270	21300	11480	16400	17251.33	0.42	0	-25736	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2590	27.18	4.89	12	37.47	670.00	3722.00	24000	20241018	-24.12	10760	20241104	69.24	24000	-24.12	20241018	10760	69.24	20241104	24000	-24.12	20241018	10760	69.24	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
115	20241111	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	870	2	5.30	62778844300	3685480	57.48	16890	17430	16270	21300	11480	16400	17034.22	0.42	0	-25687	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2456	25.78	4.64	12	25.91	670.00	3722.00	24000	20241018	-28.04	10760	20241104	60.50	24000	-28.04	20241018	10760	60.50	20241104	24000	-28.04	20241018	10760	60.50	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
116	20241111	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	110	2	0.67	46935706690	2754653	42.96	16890	17430	16270	21300	11480	16400	17038.85	0.42	0	-20011	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2348	24.64	4.44	12	19.37	670.00	3722.00	24000	20241018	-31.21	10760	20241104	53.44	24000	-31.21	20241018	10760	53.44	20241104	24000	-31.21	20241018	10760	53.44	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
117	20241111	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	110	2	0.67	44220019630	2590014	40.39	16890	17430	16450	21300	11480	16400	17073.45	0.42	0	-15704	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2348	24.64	4.44	12	18.21	670.00	3722.00	24000	20241018	-31.21	10760	20241104	53.44	24000	-31.21	20241018	10760	53.44	20241104	24000	-31.21	20241018	10760	53.44	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
118	20241111	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	340	2	2.07	40655690440	2376266	37.06	16890	17430	16710	21300	11480	16400	17109.26	0.42	0	-14135	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2381	24.99	4.50	12	16.71	670.00	3722.00	24000	20241018	-30.25	10760	20241104	55.58	24000	-30.25	20241018	10760	55.58	20241104	24000	-30.25	20241018	10760	55.58	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
119	20241111	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	520	2	3.17	37926823320	2214826	34.54	16890	17430	16710	21300	11480	16400	17124.28	0.42	0	-3877	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2406	25.25	4.55	12	15.57	670.00	3722.00	24000	20241018	-29.50	10760	20241104	57.25	24000	-29.50	20241018	10760	57.25	20241104	24000	-29.50	20241018	10760	57.25	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
120	20241111	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	820	2	5.00	31122916300	1817170	28.34	16890	17430	16710	21300	11480	16400	17127.40	0.42	0	-32454	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2449	25.70	4.63	12	12.78	670.00	3722.00	24000	20241018	-28.25	10760	20241104	60.04	24000	-28.25	20241018	10760	60.04	20241104	24000	-28.25	20241018	10760	60.04	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
121	20241111	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	640	2	3.90	9637914060	566410	8.83	16890	17330	16710	21300	11480	16400	17016.52	0.42	0	-22731	18293	17346	16663	15716	15033	17005	15375	72	4900	500	11480	10	1	14221573	2423	25.43	4.58	12	3.98	670.00	3722.00	24000	20241018	-29.00	10760	20241104	58.36	24000	-29.00	20241018	10760	58.36	20241104	24000	-29.00	20241018	10760	58.36	20241104	0.00	N	209640	500	71 억		59790	N	N	0	N	00	N
122	20241108	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-350	5	-2.09	107376042980	6360697	38.87	16450	17610	15980	21750	11730	16750	16882.40	0.25	0	24150	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2332	24.48	4.41	12	44.73	670.00	3722.00	24000	20241018	-31.67	10760	20241104	52.42	24000	-31.67	20241018	10760	52.42	20241104	24000	-31.67	20241018	10760	52.42	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
123	20241108	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	-410	5	-2.45	105088479540	6221099	38.02	16450	17610	15980	21750	11730	16750	16892.29	0.25	0	26147	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2324	24.39	4.39	12	43.74	670.00	3722.00	24000	20241018	-31.92	10760	20241104	51.86	24000	-31.92	20241018	10760	51.86	20241104	24000	-31.92	20241018	10760	51.86	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
124	20241108	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	-480	5	-2.87	100682486870	5952999	36.38	16450	17610	15980	21750	11730	16750	16912.93	0.25	0	9929	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2314	24.28	4.37	12	41.86	670.00	3722.00	24000	20241018	-32.21	10760	20241104	51.21	24000	-32.21	20241018	10760	51.21	20241104	24000	-32.21	20241018	10760	51.21	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
125	20241108	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	-60	5	-0.36	93160687830	5491973	33.56	16450	17610	15980	21750	11730	16750	16963.11	0.25	0	-10720	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2374	24.91	4.48	12	38.62	670.00	3722.00	24000	20241018	-30.46	10760	20241104	55.11	24000	-30.46	20241018	10760	55.11	20241104	24000	-30.46	20241018	10760	55.11	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
126	20241108	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	210	2	1.25	86508384660	5094796	31.13	16450	17610	15980	21750	11730	16750	16979.80	0.25	0	-18079	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2412	25.31	4.56	12	35.82	670.00	3722.00	24000	20241018	-29.33	10760	20241104	57.62	24000	-29.33	20241018	10760	57.62	20241104	24000	-29.33	20241018	10760	57.62	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
127	20241108	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	240	2	1.43	59963685750	3559529	21.75	16450	17370	15980	21750	11730	16750	16845.99	0.25	0	-11117	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2416	25.36	4.56	12	25.03	670.00	3722.00	24000	20241018	-29.21	10760	20241104	57.90	24000	-29.21	20241018	10760	57.90	20241104	24000	-29.21	20241018	10760	57.90	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
128	20241108	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	490	2	2.93	34342558020	2061467	12.60	16450	17310	15980	21750	11730	16750	16659.23	0.25	0	-3946	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2452	25.73	4.63	12	14.50	670.00	3722.00	24000	20241018	-28.17	10760	20241104	60.22	24000	-28.17	20241018	10760	60.22	20241104	24000	-28.17	20241018	10760	60.22	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
129	20241108	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	-690	5	-4.12	6350664090	390313	2.39	16450	16680	15980	21750	11730	16750	16269.37	0.25	0	45510	19490	18120	16560	15190	13630	18805	15875	72	5000	500	11720	10	1	14221573	2284	23.97	4.31	12	2.74	670.00	3722.00	24000	20241018	-33.08	10760	20241104	49.26	24000	-33.08	20241018	10760	49.26	20241104	24000	-33.08	20241018	10760	49.26	20241104	0.00	N	209640	500	71 억		35607	N	N	0	N	00	N
130	20241107	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	2050	2	13.95	269189277620	16262314	154.59	16170	17930	15000	19110	10290	14700	16552.88	0.64	0	-55812	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2382	25.00	4.50	12	114.35	670.00	3722.00	24000	20241018	-30.21	10760	20241104	55.67	24000	-30.21	20241018	10760	55.67	20241104	24000	-30.21	20241018	10760	55.67	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
131	20241107	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	2160	2	14.69	261319305580	15790868	150.11	16170	17930	15000	19110	10290	14700	16548.79	0.64	0	-34948	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2398	25.16	4.53	12	111.03	670.00	3722.00	24000	20241018	-29.75	10760	20241104	56.69	24000	-29.75	20241018	10760	56.69	20241104	24000	-29.75	20241018	10760	56.69	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
132	20241107	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	2670	2	18.16	231692959520	14021796	133.29	16170	17930	15000	19110	10290	14700	16523.80	0.64	0	-81227	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2470	25.93	4.67	12	98.60	670.00	3722.00	24000	20241018	-27.62	10760	20241104	61.43	24000	-27.62	20241018	10760	61.43	20241104	24000	-27.62	20241018	10760	61.43	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
133	20241107	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	2000	2	13.61	161770709670	9989569	94.96	16170	17170	15000	19110	10290	14700	16194.00	0.64	0	-63428	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2375	24.93	4.49	12	70.24	670.00	3722.00	24000	20241018	-30.42	10760	20241104	55.20	24000	-30.42	20241018	10760	55.20	20241104	24000	-30.42	20241018	10760	55.20	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
134	20241107	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	1520	2	10.34	130137941240	8057359	76.59	16170	17170	15000	19110	10290	14700	16151.48	0.64	0	-63071	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2307	24.21	4.36	12	56.66	670.00	3722.00	24000	20241018	-32.42	10760	20241104	50.74	24000	-32.42	20241018	10760	50.74	20241104	24000	-32.42	20241018	10760	50.74	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
135	20241107	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	1020	2	6.94	114137902920	7059945	67.11	16170	17170	15000	19110	10290	14700	16167.02	0.64	0	-71074	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2236	23.46	4.22	12	49.64	670.00	3722.00	24000	20241018	-34.50	10760	20241104	46.10	24000	-34.50	20241018	10760	46.10	20241104	24000	-34.50	20241018	10760	46.10	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
136	20241107	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	880	2	5.99	75496018860	4682339	44.51	16170	17170	15000	19110	10290	14700	16123.64	0.64	0	-77198	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2216	23.25	4.19	12	32.92	670.00	3722.00	24000	20241018	-35.08	10760	20241104	44.80	24000	-35.08	20241018	10760	44.80	20241104	24000	-35.08	20241018	10760	44.80	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
137	20241107	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	1780	2	12.11	35640155850	2154671	20.48	16170	17170	15790	19110	10290	14700	16541.09	0.64	0	6256	16913	15806	13593	12486	10273	16360	13040	72	4410	500	10290	10	1	14221573	2344	24.60	4.43	12	15.15	670.00	3722.00	24000	20241018	-31.33	10760	20241104	53.16	24000	-31.33	20241018	10760	53.16	20241104	24000	-31.33	20241018	10760	53.16	20241104	0.00	N	209640	500	71 억		91242	N	N	0	N	00	N
138	20241106	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14700	3390	1	29.97	138925132280	10424126	299.59	11620	14700	11380	14700	7920	11310	13320.26	0.32	0	46457	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	2091	21.94	3.95	12	73.30	670.00	3722.00	24000	20241018	-38.75	10760	20241104	36.62	24000	-38.75	20241018	10760	36.62	20241104	24000	-38.75	20241018	10760	36.62	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
139	20241106	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	3100	2	27.41	125239467130	9479228	272.43	11620	14700	11380	14700	7920	11310	13212.19	0.32	0	64985	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	2049	21.51	3.87	12	66.65	670.00	3722.00	24000	20241018	-39.96	10760	20241104	33.92	24000	-39.96	20241018	10760	33.92	20241104	24000	-39.96	20241018	10760	33.92	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
140	20241106	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	2700	2	23.87	93451422220	7258567	208.61	11620	14050	11380	14700	7920	11310	12874.86	0.32	0	8704	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1992	20.91	3.76	12	51.04	670.00	3722.00	24000	20241018	-41.62	10760	20241104	30.20	24000	-41.62	20241018	10760	30.20	20241104	24000	-41.62	20241018	10760	30.20	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
141	20241106	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	1550	2	13.70	55319833980	4394113	126.29	11620	13410	11380	14700	7920	11310	12589.83	0.32	0	-9335	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1829	19.19	3.46	12	30.90	670.00	3722.00	24000	20241018	-46.42	10760	20241104	19.52	24000	-46.42	20241018	10760	19.52	20241104	24000	-46.42	20241018	10760	19.52	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
142	20241106	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	650	2	5.75	12064581530	1021190	29.35	11620	12220	11380	14700	7920	11310	11814.74	0.32	0	21862	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1701	17.85	3.21	12	7.18	670.00	3722.00	24000	20241018	-50.17	10760	20241104	11.15	24000	-50.17	20241018	10760	11.15	20241104	24000	-50.17	20241018	10760	11.15	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
143	20241106	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	360	2	3.18	9433112540	796354	22.89	11620	12220	11450	14700	7920	11310	11846.06	0.32	0	35939	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1660	17.42	3.14	12	5.60	670.00	3722.00	24000	20241018	-51.38	10760	20241104	8.46	24000	-51.38	20241018	10760	8.46	20241104	24000	-51.38	20241018	10760	8.46	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
144	20241106	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	380	2	3.36	7940104520	667845	19.19	11620	12220	11610	14700	7920	11310	11890.03	0.32	0	50456	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1663	17.45	3.14	12	4.70	670.00	3722.00	24000	20241018	-51.29	10760	20241104	8.64	24000	-51.29	20241018	10760	8.64	20241104	24000	-51.29	20241018	10760	8.64	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
145	20241106	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	460	2	4.07	3784879820	317641	9.13	11620	12220	11610	14700	7920	11310	11917.54	0.32	0	50276	13463	12386	11843	10766	10223	12115	10495	72	3390	500	7910	10	1	14221573	1674	17.57	3.16	12	2.23	670.00	3722.00	24000	20241018	-50.96	10760	20241104	9.39	24000	-50.96	20241018	10760	9.39	20241104	24000	-50.96	20241018	10760	9.39	20241104	0.00	N	209640	500	71 억		45105	N	N	0	N	00	N
146	20241105	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11310	-590	5	-4.96	42042731660	3445337	57.14	11940	12920	11300	15470	8330	11900	12203.53	0.95	0	-90483	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1608	16.88	3.04	12	24.23	670.00	3722.00	24000	20241018	-52.88	10760	20241104	5.11	24000	-52.88	20241018	10760	5.11	20241104	24000	-52.88	20241018	10760	5.11	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
147	20241105	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-460	5	-3.87	41286022350	3378736	56.04	11940	12920	11400	15470	8330	11900	12219.54	0.95	0	-91056	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1627	17.07	3.07	12	23.76	670.00	3722.00	24000	20241018	-52.33	10760	20241104	6.32	24000	-52.33	20241018	10760	6.32	20241104	24000	-52.33	20241018	10760	6.32	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
148	20241105	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	-310	5	-2.61	39606657040	3232468	53.61	11940	12920	11420	15470	8330	11900	12252.96	0.95	0	-89377	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1648	17.30	3.11	12	22.73	670.00	3722.00	24000	20241018	-51.71	10760	20241104	7.71	24000	-51.71	20241018	10760	7.71	20241104	24000	-51.71	20241018	10760	7.71	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
149	20241105	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	60	2	0.50	37040928060	3013846	49.99	11940	12920	11420	15470	8330	11900	12290.49	0.95	0	-83217	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1701	17.85	3.21	12	21.19	670.00	3722.00	24000	20241018	-50.17	10760	20241104	11.15	24000	-50.17	20241018	10760	11.15	20241104	24000	-50.17	20241018	10760	11.15	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
150	20241105	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12440	540	2	4.54	32592905610	2646872	43.90	11940	12920	11420	15470	8330	11900	12314.03	0.95	0	-86847	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1769	18.57	3.34	12	18.61	670.00	3722.00	24000	20241018	-48.17	10760	20241104	15.61	24000	-48.17	20241018	10760	15.61	20241104	24000	-48.17	20241018	10760	15.61	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
151	20241105	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	310	2	2.61	20114307050	1657970	27.50	11940	12650	11420	15470	8330	11900	12132.14	0.95	0	-79318	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1736	18.22	3.28	12	11.66	670.00	3722.00	24000	20241018	-49.12	10760	20241104	13.48	24000	-49.12	20241018	10760	13.48	20241104	24000	-49.12	20241018	10760	13.48	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
152	20241105	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	-240	5	-2.02	7942690800	667957	11.08	11940	12460	11420	15470	8330	11900	11891.00	0.95	0	-65400	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1658	17.40	3.13	12	4.70	670.00	3722.00	24000	20241018	-51.42	10760	20241104	8.36	24000	-51.42	20241018	10760	8.36	20241104	24000	-51.42	20241018	10760	8.36	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
153	20241105	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	30	2	0.25	3841757440	315266	5.23	11940	12460	11860	15470	8330	11900	12187.41	0.95	0	-17656	14913	13406	12083	10576	9253	14160	11330	72	3570	500	8330	10	1	14221573	1697	17.81	3.21	12	2.22	670.00	3722.00	24000	20241018	-50.29	10760	20241104	10.87	24000	-50.29	20241018	10760	10.87	20241104	24000	-50.29	20241018	10760	10.87	20241104	0.00	N	209640	500	71 억		135144	N	N	0	N	00	N
154	20241104	160823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11900	700	2	6.25	75421865230	5974837	390.25	11040	13590	10760	14560	7840	11200	12623.56	0.85	0	14263	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1692	17.76	3.20	12	42.01	670.00	3722.00	24000	20241018	-50.42	10760	20241104	10.59	24000	-50.42	20241018	10760	10.59	20241104	24000	-50.42	20241018	10760	10.59	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
155	20241104	150838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12070	870	2	7.77	73699386570	5830083	380.79	11040	13590	10760	14560	7840	11200	12641.23	0.85	0	11161	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1717	18.01	3.24	12	40.99	670.00	3722.00	24000	20241018	-49.71	10760	20241104	12.17	24000	-49.71	20241018	10760	12.17	20241104	24000	-49.71	20241018	10760	12.17	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
156	20241104	140825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12520	1320	2	11.79	67001540600	5283224	345.08	11040	13590	10760	14560	7840	11200	12681.95	0.85	0	-14932	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1781	18.69	3.36	12	37.15	670.00	3722.00	24000	20241018	-47.83	10760	20241104	16.36	24000	-47.83	20241018	10760	16.36	20241104	24000	-47.83	20241018	10760	16.36	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
157	20241104	130804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12740	1540	2	13.75	52578058060	4160869	271.77	11040	13590	10760	14560	7840	11200	12636.32	0.85	0	-11769	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1812	19.01	3.42	12	29.26	670.00	3722.00	24000	20241018	-46.92	10760	20241104	18.40	24000	-46.92	20241018	10760	18.40	20241104	24000	-46.92	20241018	10760	18.40	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
158	20241104	120813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12700	1500	2	13.39	22722954650	1887156	123.26	11040	12890	10760	14560	7840	11200	12040.85	0.85	0	6140	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1806	18.96	3.41	12	13.27	670.00	3722.00	24000	20241018	-47.08	10760	20241104	18.03	24000	-47.08	20241018	10760	18.03	20241104	24000	-47.08	20241018	10760	18.03	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
159	20241104	110806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11220	20	2	0.18	4383399980	393453	25.70	11040	11340	10760	14560	7840	11200	11140.85	0.85	0	-7308	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1596	16.75	3.01	12	2.77	670.00	3722.00	24000	20241018	-53.25	10760	20241104	4.28	24000	-53.25	20241018	10760	4.28	20241104	24000	-53.25	20241018	10760	4.28	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
160	20241104	100758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11160	-40	5	-0.36	3707763540	333147	21.76	11040	11340	10760	14560	7840	11200	11129.51	0.85	0	-17633	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1587	16.66	3.00	12	2.34	670.00	3722.00	24000	20241018	-53.50	10760	20241104	3.72	24000	-53.50	20241018	10760	3.72	20241104	24000	-53.50	20241018	10760	3.72	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
161	20241104	090809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11200	0	3	0.00	744989090	67019	4.38	11040	11300	10960	14560	7840	11200	11116.07	0.85	0	-1301	12960	12080	11640	10760	10320	11860	10540	72	3360	500	7840	10	1	14221573	1593	16.72	3.01	12	0.47	670.00	3722.00	24000	20241018	-53.33	10960	20241104	2.19	24000	-53.33	20241018	10960	2.19	20241104	24000	-53.33	20241018	10960	2.19	20241104	0.00	N	209640	500	71 억		120894	N	N	0	N	00	N
162	20241101	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11200	-1540	5	-12.09	17291382230	1462955	85.19	12500	12520	11200	16560	8920	12740	11820.09	0.91	0	-7189	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1593	16.72	3.01	12	10.29	670.00	3722.00	24000	20241018	-53.33	11200	20241101	0.00	24000	-53.33	20241018	11200	0.00	20241101	24000	-53.33	20241018	11200	0.00	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
163	20241101	150758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11280	-1460	5	-11.46	16064244900	1353807	78.83	12500	12520	11260	16560	8920	12740	11865.97	0.91	0	-12496	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1604	16.84	3.03	12	9.52	670.00	3722.00	24000	20241018	-53.00	11260	20241101	0.18	24000	-53.00	20241018	11260	0.18	20241101	24000	-53.00	20241018	11260	0.18	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
164	20241101	140733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11470	-1270	5	-9.97	14275482360	1197288	69.72	12500	12520	11420	16560	8920	12740	11923.17	0.91	0	-26501	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1631	17.12	3.08	12	8.42	670.00	3722.00	24000	20241018	-52.21	11420	20241101	0.44	24000	-52.21	20241018	11420	0.44	20241101	24000	-52.21	20241018	11420	0.44	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
165	20241101	130911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11730	-1010	5	-7.93	11917843090	993382	57.84	12500	12520	11690	16560	8920	12740	11997.23	0.91	0	-24566	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1668	17.51	3.15	12	6.99	670.00	3722.00	24000	20241018	-51.12	11690	20241101	0.34	24000	-51.12	20241018	11690	0.34	20241101	24000	-51.12	20241018	11690	0.34	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
166	20241101	120912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11740	-1000	5	-7.85	10838779810	901675	52.50	12500	12520	11690	16560	8920	12740	12020.70	0.91	0	-25482	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1670	17.52	3.15	12	6.34	670.00	3722.00	24000	20241018	-51.08	11690	20241101	0.43	24000	-51.08	20241018	11690	0.43	20241101	24000	-51.08	20241018	11690	0.43	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
167	20241101	110908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11950	-790	5	-6.20	9582273060	795495	46.32	12500	12520	11690	16560	8920	12740	12045.66	0.91	0	-20837	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1699	17.84	3.21	12	5.59	670.00	3722.00	24000	20241018	-50.21	11690	20241101	2.22	24000	-50.21	20241018	11690	2.22	20241101	24000	-50.21	20241018	11690	2.22	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
168	20241101	100909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11770	-970	5	-7.61	5033952790	419428	24.42	12500	12520	11740	16560	8920	12740	12001.91	0.91	0	-5053	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1674	17.57	3.16	12	2.95	670.00	3722.00	24000	20241018	-50.96	11740	20241101	0.26	24000	-50.96	20241018	11740	0.26	20241101	24000	-50.96	20241018	11740	0.26	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N
169	20241101	090907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12250	-490	5	-3.85	1149350970	93703	5.46	12500	12520	12100	16560	8920	12740	12265.79	0.91	0	4663	14273	13506	13033	12266	11793	13270	12030	72	3820	500	8910	10	1	14221573	1742	18.28	3.29	12	0.66	670.00	3722.00	24000	20241018	-48.96	12100	20241101	1.24	24000	-48.96	20241018	12100	1.24	20241101	24000	-48.96	20241018	12100	1.24	20241101	0.00	N	209640	500	71 억		128968	N	N	0	N	00	N