KissMeData/267320/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-47	5	-2.30	284211874	142021	282.26	2040	2075	1992	2650	1430	2040	2001.24	0.57	-76786	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	1	1	43664104	870	10.12	1.13	12	0.33	197.00	1760.00	3820	20231215	-47.83	1910	20241115	4.35	3465	-42.48	20240402	1910	4.35	20241115	3820	-47.83	20231215	1910	4.35	20241115	0.51	N	267320	100	43 억	249510	N	N	63	N	N
3	20241129	151207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	-45	5	-2.21	268261756	134019	266.35	2040	2075	1992	2650	1430	2040	2001.67	0.57	-73491	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	1	1	43664104	871	10.13	1.13	12	0.31	197.00	1760.00	3820	20231215	-47.77	1910	20241115	4.45	3465	-42.42	20240402	1910	4.45	20241115	3820	-47.77	20231215	1910	4.45	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
4	20241129	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-43	5	-2.11	191752366	95660	190.12	2040	2075	1994	2650	1430	2040	2004.52	0.57	-59180	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	1	1	43664104	872	10.14	1.13	12	0.22	197.00	1760.00	3820	20231215	-47.72	1910	20241115	4.55	3465	-42.37	20240402	1910	4.55	20241115	3820	-47.72	20231215	1910	4.55	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
5	20241129	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-40	5	-1.96	184436289	91997	182.84	2040	2075	1994	2650	1430	2040	2004.81	0.57	-58243	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	5	1	43664104	873	10.15	1.14	12	0.21	197.00	1760.00	3820	20231215	-47.64	1910	20241115	4.71	3465	-42.28	20240402	1910	4.71	20241115	3820	-47.64	20231215	1910	4.71	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
6	20241129	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-30	5	-1.47	173061285	86309	171.53	2040	2075	1994	2650	1430	2040	2005.14	0.57	-57897	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	5	1	43664104	878	10.20	1.14	12	0.20	197.00	1760.00	3820	20231215	-47.38	1910	20241115	5.24	3465	-41.99	20240402	1910	5.24	20241115	3820	-47.38	20231215	1910	5.24	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
7	20241129	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	-42	5	-2.06	147164198	73345	145.77	2040	2075	1994	2650	1430	2040	2006.47	0.57	-51553	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	1	1	43664104	872	10.14	1.14	12	0.17	197.00	1760.00	3820	20231215	-47.70	1910	20241115	4.61	3465	-42.34	20240402	1910	4.61	20241115	3820	-47.70	20231215	1910	4.61	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
8	20241129	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-40	5	-1.96	138571318	69051	137.23	2040	2075	1994	2650	1430	2040	2006.80	0.57	-50454	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	5	1	43664104	873	10.15	1.14	12	0.16	197.00	1760.00	3820	20231215	-47.64	1910	20241115	4.71	3465	-42.28	20240402	1910	4.71	20241115	3820	-47.64	20231215	1910	4.71	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
9	20241129	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-5	5	-0.25	18935570	9297	18.48	2040	2075	2020	2650	1430	2040	2036.74	0.57	-5289	2066	2052	2036	2022	2006	2060	2030	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.02	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.51	N	267320	100	43 억	249510	N	N	2999	N	N
10	20241128	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	102388465	50274	33.05	2035	2050	2020	2645	1425	2035	2036.57	0.60	-12514	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.12	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	262026	N	N	2999	N	N
11	20241128	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	92747815	45543	29.94	2035	2050	2020	2645	1425	2035	2036.49	0.60	-12390	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.10	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
12	20241128	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	0	3	0.00	84708130	41598	27.35	2035	2050	2020	2645	1425	2035	2036.35	0.60	-12270	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.10	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
13	20241128	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	72120900	35417	23.28	2035	2050	2020	2645	1425	2035	2036.34	0.60	-12363	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.08	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
14	20241128	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	49694040	24418	16.05	2035	2050	2020	2645	1425	2035	2035.14	0.60	-7159	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.06	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
15	20241128	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	10	2	0.49	45515645	22360	14.70	2035	2050	2020	2645	1425	2035	2035.58	0.60	-6565	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.05	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
16	20241128	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	10	2	0.49	23395565	11485	7.55	2035	2050	2020	2645	1425	2035	2037.05	0.60	-630	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.03	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
17	20241128	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	0	3	0.00	4326520	2124	1.40	2035	2050	2020	2645	1425	2035	2036.97	0.60	-700	2135	2085	2050	2000	1965	2067	1982	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.00	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.51	N	267320	100	43 억	262026	N	N	93	N	N
18	20241127	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-5	5	-0.25	310464995	152075	166.80	2040	2100	2015	2650	1430	2040	2041.53	0.58	8565	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.35	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.51	N	267320	100	43 억	255151	N	N	93	N	N
19	20241127	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	303468295	148637	163.03	2040	2100	2015	2650	1430	2040	2041.67	0.58	9026	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.34	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
20	20241127	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	5	2	0.25	288675530	141396	155.08	2040	2100	2015	2650	1430	2040	2041.61	0.58	9671	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.32	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
21	20241127	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	209062190	102723	112.67	2040	2065	2015	2650	1430	2040	2035.20	0.58	2942	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.24	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
22	20241127	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-10	5	-0.49	164996085	81025	88.87	2040	2065	2015	2650	1430	2040	2036.36	0.58	12585	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	886	10.30	1.15	12	0.19	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
23	20241127	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-20	5	-0.98	146091120	71682	78.62	2040	2065	2015	2650	1430	2040	2038.04	0.58	12478	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	882	10.25	1.15	12	0.16	197.00	1760.00	3820	20231215	-47.12	1910	20241115	5.76	3465	-41.70	20240402	1910	5.76	20241115	3820	-47.12	20231215	1910	5.76	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
24	20241127	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	5	2	0.25	87127070	42612	46.74	2040	2065	2020	2650	1430	2040	2044.66	0.58	6120	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.10	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
25	20241127	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	15	2	0.74	3472170	1696	1.86	2040	2055	2040	2650	1430	2040	2047.27	0.58	122	2106	2072	2036	2002	1966	2055	1985	44	610	100	1460	5	1	43664104	897	10.43	1.17	12	0.00	197.00	1760.00	3820	20231215	-46.20	1910	20241115	7.59	3465	-40.69	20240402	1910	7.59	20241115	3820	-46.20	20231215	1910	7.59	20241115	0.51	N	267320	100	43 억	255151	N	N	402	N	N
26	20241126	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-30	5	-1.45	182965045	89669	104.17	2055	2070	2000	2690	1450	2070	2040.45	0.57	6393	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	891	10.36	1.16	12	0.21	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.52	N	267320	100	43 억	249969	N	N	402	N	N
27	20241126	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-20	5	-0.97	179729360	88086	102.33	2055	2070	2000	2690	1450	2070	2040.39	0.57	7156	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	895	10.41	1.16	12	0.20	197.00	1760.00	3820	20231215	-46.34	1910	20241115	7.33	3465	-40.84	20240402	1910	7.33	20241115	3820	-46.34	20231215	1910	7.33	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
28	20241126	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-20	5	-0.97	109628180	53484	62.14	2055	2070	2035	2690	1450	2070	2049.74	0.57	5166	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	895	10.41	1.16	12	0.12	197.00	1760.00	3820	20231215	-46.34	1910	20241115	7.33	3465	-40.84	20240402	1910	7.33	20241115	3820	-46.34	20231215	1910	7.33	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
29	20241126	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-10	5	-0.48	85606460	41716	48.46	2055	2070	2035	2690	1450	2070	2052.13	0.57	2846	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	899	10.46	1.17	12	0.10	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
30	20241126	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-5	5	-0.24	84361135	41112	47.76	2055	2070	2035	2690	1450	2070	2051.98	0.57	3058	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	902	10.48	1.17	12	0.09	197.00	1760.00	3820	20231215	-45.94	1910	20241115	8.12	3465	-40.40	20240402	1910	8.12	20241115	3820	-45.94	20231215	1910	8.12	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
31	20241126	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-20	5	-0.97	74490490	36314	42.19	2055	2070	2035	2690	1450	2070	2051.29	0.57	4860	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	895	10.41	1.16	12	0.08	197.00	1760.00	3820	20231215	-46.34	1910	20241115	7.33	3465	-40.84	20240402	1910	7.33	20241115	3820	-46.34	20231215	1910	7.33	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
32	20241126	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-15	5	-0.72	50383550	24560	28.53	2055	2070	2035	2690	1450	2070	2051.45	0.57	4096	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	897	10.43	1.17	12	0.06	197.00	1760.00	3820	20231215	-46.20	1910	20241115	7.59	3465	-40.69	20240402	1910	7.59	20241115	3820	-46.20	20231215	1910	7.59	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
33	20241126	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-10	5	-0.48	8675885	4220	4.90	2055	2070	2055	2690	1450	2070	2055.90	0.57	2114	2106	2087	2051	2032	1996	2097	2042	44	620	100	1490	5	1	43664104	899	10.46	1.17	12	0.01	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.52	N	267320	100	43 억	249969	N	N	7	N	N
34	20241125	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	55	2	2.73	173697340	84641	84.31	2015	2070	2015	2615	1415	2015	2052.12	0.48	40604	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	904	10.51	1.18	12	0.19	197.00	1760.00	3820	20231215	-45.81	1910	20241115	8.38	3465	-40.26	20240402	1910	8.38	20241115	3820	-45.81	20231215	1910	8.38	20241115	0.51	N	267320	100	43 억	209510	N	N	7	N	N
35	20241125	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	40	2	1.99	163387380	79649	79.34	2015	2070	2015	2615	1415	2015	2051.34	0.48	37749	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	897	10.43	1.17	12	0.18	197.00	1760.00	3820	20231215	-46.20	1910	20241115	7.59	3465	-40.69	20240402	1910	7.59	20241115	3820	-46.20	20231215	1910	7.59	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
36	20241125	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	45	2	2.23	119220740	58221	57.99	2015	2065	2015	2615	1415	2015	2047.73	0.48	25583	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	899	10.46	1.17	12	0.13	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
37	20241125	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	45	2	2.23	110757305	54102	53.89	2015	2065	2015	2615	1415	2015	2047.19	0.48	23581	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	899	10.46	1.17	12	0.12	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
38	20241125	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	40	2	1.99	102088755	49887	49.69	2015	2065	2015	2615	1415	2015	2046.40	0.48	21944	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	897	10.43	1.17	12	0.11	197.00	1760.00	3820	20231215	-46.20	1910	20241115	7.59	3465	-40.69	20240402	1910	7.59	20241115	3820	-46.20	20231215	1910	7.59	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
39	20241125	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	50	2	2.48	93975520	45939	45.76	2015	2065	2015	2615	1415	2015	2045.66	0.48	20630	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	902	10.48	1.17	12	0.11	197.00	1760.00	3820	20231215	-45.94	1910	20241115	8.12	3465	-40.40	20240402	1910	8.12	20241115	3820	-45.94	20231215	1910	8.12	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
40	20241125	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	50	2	2.48	57488250	28178	28.07	2015	2065	2015	2615	1415	2015	2040.18	0.48	12193	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	902	10.48	1.17	12	0.06	197.00	1760.00	3820	20231215	-45.94	1910	20241115	8.12	3465	-40.40	20240402	1910	8.12	20241115	3820	-45.94	20231215	1910	8.12	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
41	20241125	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	30	2	1.49	9666210	4772	4.75	2015	2045	2015	2615	1415	2015	2025.61	0.48	3115	2098	2056	2028	1986	1958	2077	2007	44	600	100	1450	5	1	43664104	893	10.38	1.16	12	0.01	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.51	N	267320	100	43 억	209510	N	N	156	N	N
42	20241122	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	15	2	0.75	203051780	100108	128.83	2000	2070	2000	2600	1400	2000	2028.33	0.37	51331	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	880	10.23	1.14	12	0.23	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.51	N	267320	100	43 억	159744	N	N	156	N	N
43	20241122	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	15	2	0.75	190399195	93821	120.74	2000	2070	2000	2600	1400	2000	2029.39	0.37	51366	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	880	10.23	1.14	12	0.21	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
44	20241122	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	20	2	1.00	162053480	79698	102.57	2000	2070	2000	2600	1400	2000	2033.34	0.37	45517	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	882	10.25	1.15	12	0.18	197.00	1760.00	3820	20231215	-47.12	1910	20241115	5.76	3465	-41.70	20240402	1910	5.76	20241115	3820	-47.12	20231215	1910	5.76	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
45	20241122	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	25	2	1.25	146930385	72192	92.91	2000	2070	2000	2600	1400	2000	2035.27	0.37	46052	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	884	10.28	1.15	12	0.17	197.00	1760.00	3820	20231215	-46.99	1910	20241115	6.02	3465	-41.56	20240402	1910	6.02	20241115	3820	-46.99	20231215	1910	6.02	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
46	20241122	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	25	2	1.25	134360595	65988	84.92	2000	2070	2000	2600	1400	2000	2036.14	0.37	41111	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	884	10.28	1.15	12	0.15	197.00	1760.00	3820	20231215	-46.99	1910	20241115	6.02	3465	-41.56	20240402	1910	6.02	20241115	3820	-46.99	20231215	1910	6.02	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
47	20241122	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	30	2	1.50	89322265	43697	56.24	2000	2070	2000	2600	1400	2000	2044.13	0.37	25758	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	886	10.30	1.15	12	0.10	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
48	20241122	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	30	2	1.50	84941240	41533	53.45	2000	2070	2000	2600	1400	2000	2045.15	0.37	25547	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	886	10.30	1.15	12	0.10	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
49	20241122	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	35	2	1.75	17538985	8707	11.21	2000	2035	2000	2600	1400	2000	2014.36	0.37	4223	2049	2024	2010	1985	1971	2017	1978	44	600	100	1440	5	1	43664104	889	10.33	1.16	12	0.02	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.51	N	267320	100	43 억	159744	N	N	52	N	N
50	20241121	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-40	5	-1.96	155869146	77673	62.93	2035	2035	1996	2650	1430	2040	2006.74	0.38	-4472	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	873	10.15	1.14	12	0.18	197.00	1760.00	3820	20231215	-47.64	1910	20241115	4.71	3465	-42.28	20240402	1910	4.71	20241115	3820	-47.64	20231215	1910	4.71	20241115	0.50	N	267320	100	43 억	164780	N	N	52	N	N
51	20241121	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-35	5	-1.72	141100636	70289	56.95	2035	2035	1996	2650	1430	2040	2007.44	0.38	-2376	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	875	10.18	1.14	12	0.16	197.00	1760.00	3820	20231215	-47.51	1910	20241115	4.97	3465	-42.14	20240402	1910	4.97	20241115	3820	-47.51	20231215	1910	4.97	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
52	20241121	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-35	5	-1.72	112729981	56142	45.48	2035	2035	1996	2650	1430	2040	2007.94	0.38	1704	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	875	10.18	1.14	12	0.13	197.00	1760.00	3820	20231215	-47.51	1910	20241115	4.97	3465	-42.14	20240402	1910	4.97	20241115	3820	-47.51	20231215	1910	4.97	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
53	20241121	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-25	5	-1.23	93071446	46347	37.55	2035	2035	1996	2650	1430	2040	2008.14	0.38	1360	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.11	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
54	20241121	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-30	5	-1.47	89769421	44704	36.22	2035	2035	1996	2650	1430	2040	2008.08	0.38	1705	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	878	10.20	1.14	12	0.10	197.00	1760.00	3820	20231215	-47.38	1910	20241115	5.24	3465	-41.99	20240402	1910	5.24	20241115	3820	-47.38	20231215	1910	5.24	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
55	20241121	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-25	5	-1.23	69598751	34682	28.10	2035	2035	1996	2650	1430	2040	2006.77	0.38	-3310	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.08	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
56	20241121	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-25	5	-1.23	60994396	30406	24.63	2035	2035	1996	2650	1430	2040	2006.00	0.38	-484	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.07	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
57	20241121	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-30	5	-1.47	4479505	2218	1.80	2035	2035	2010	2650	1430	2040	2019.61	0.38	-536	2156	2097	2061	2002	1966	2127	2032	44	610	100	1460	5	1	43664104	878	10.20	1.14	12	0.01	197.00	1760.00	3820	20231215	-47.38	1910	20241115	5.24	3465	-41.99	20240402	1910	5.24	20241115	3820	-47.38	20231215	1910	5.24	20241115	0.50	N	267320	100	43 억	164780	N	N	57	N	N
58	20241120	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	252702795	122908	111.73	2035	2120	2025	2650	1430	2040	2056.03	0.46	-35973	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.28	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.50	N	267320	100	43 억	200632	N	N	56	N	N
59	20241120	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	247818350	120510	109.55	2035	2120	2025	2650	1430	2040	2056.41	0.46	-35574	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.28	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
60	20241120	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-5	5	-0.25	233241980	113337	103.03	2035	2120	2025	2650	1430	2040	2057.95	0.46	-34284	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.26	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
61	20241120	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	215345795	104529	95.03	2035	2120	2025	2650	1430	2040	2060.15	0.46	-32181	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.24	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
62	20241120	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	10	2	0.49	208163980	101012	91.83	2035	2120	2025	2650	1430	2040	2060.78	0.46	-30439	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	895	10.41	1.16	12	0.23	197.00	1760.00	3820	20231215	-46.34	1910	20241115	7.33	3465	-40.84	20240402	1910	7.33	20241115	3820	-46.34	20231215	1910	7.33	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
63	20241120	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-5	5	-0.25	190227395	92203	83.82	2035	2120	2025	2650	1430	2040	2063.14	0.46	-29988	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.21	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
64	20241120	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	20	2	0.98	163868005	79342	72.13	2035	2120	2025	2650	1430	2040	2065.34	0.46	-23690	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	899	10.46	1.17	12	0.18	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
65	20241120	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	20	2	0.98	50497725	24686	22.44	2035	2120	2025	2650	1430	2040	2045.60	0.46	-8793	2090	2065	2035	2010	1980	2077	2022	44	610	100	1460	5	1	43664104	899	10.46	1.17	12	0.06	197.00	1760.00	3820	20231215	-46.07	1910	20241115	7.85	3465	-40.55	20240402	1910	7.85	20241115	3820	-46.07	20231215	1910	7.85	20241115	0.50	N	267320	100	43 억	200632	N	N	98	N	N
66	20241119	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	221610510	109253	101.32	2015	2060	2005	2645	1425	2035	2028.42	0.51	-22510	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.25	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.53	N	267320	100	43 억	223144	N	N	98	N	N
67	20241119	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-5	5	-0.25	213065040	105047	97.42	2015	2060	2005	2645	1425	2035	2028.28	0.51	-21683	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	886	10.30	1.15	12	0.24	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
68	20241119	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-10	5	-0.49	148280125	72908	67.62	2015	2060	2015	2645	1425	2035	2033.80	0.51	-11448	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	884	10.28	1.15	12	0.17	197.00	1760.00	3820	20231215	-46.99	1910	20241115	6.02	3465	-41.56	20240402	1910	6.02	20241115	3820	-46.99	20231215	1910	6.02	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
69	20241119	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	117626385	57788	53.59	2015	2060	2015	2645	1425	2035	2035.48	0.51	-10203	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.13	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
70	20241119	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	0	3	0.00	108984980	53542	49.66	2015	2060	2015	2645	1425	2035	2035.50	0.51	-8057	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.12	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
71	20241119	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-5	5	-0.25	97414855	47868	44.39	2015	2060	2015	2645	1425	2035	2035.07	0.51	-3517	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	886	10.30	1.15	12	0.11	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
72	20241119	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	10	2	0.49	65862490	32340	29.99	2015	2060	2015	2645	1425	2035	2036.56	0.51	-5210	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.07	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
73	20241119	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-5	5	-0.25	8427920	4147	3.85	2015	2050	2015	2645	1425	2035	2032.29	0.51	-872	2101	2068	2027	1994	1953	2084	2010	44	610	100	1460	5	1	43664104	886	10.30	1.15	12	0.01	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.53	N	267320	100	43 억	223144	N	N	136	N	N
74	20241118	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	45	2	2.26	218641610	107716	42.13	1991	2060	1986	2585	1393	1990	2029.79	0.42	37724	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	889	10.33	1.16	12	0.25	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.53	N	267320	100	43 억	185370	N	N	136	N	N
75	20241118	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	40	2	2.01	192610545	94859	37.10	1991	2060	1986	2585	1393	1990	2030.49	0.42	27490	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	886	10.30	1.15	12	0.22	197.00	1760.00	3820	20231215	-46.86	1910	20241115	6.28	3465	-41.41	20240402	1910	6.28	20241115	3820	-46.86	20231215	1910	6.28	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
76	20241118	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	45	2	2.26	171437595	84425	33.02	1991	2060	1986	2585	1393	1990	2030.65	0.42	23616	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	889	10.33	1.16	12	0.19	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
77	20241118	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	25	2	1.26	158822350	78212	30.59	1991	2060	1986	2585	1393	1990	2030.66	0.42	21494	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	880	10.23	1.14	12	0.18	197.00	1760.00	3820	20231215	-47.25	1910	20241115	5.50	3465	-41.85	20240402	1910	5.50	20241115	3820	-47.25	20231215	1910	5.50	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
78	20241118	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	55	2	2.76	141252555	69529	27.20	1991	2060	1986	2585	1393	1990	2031.56	0.42	19021	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	893	10.38	1.16	12	0.16	197.00	1760.00	3820	20231215	-46.47	1910	20241115	7.07	3465	-40.98	20240402	1910	7.07	20241115	3820	-46.47	20231215	1910	7.07	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
79	20241118	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	45	2	2.26	124490260	61336	23.99	1991	2060	1986	2585	1393	1990	2029.64	0.42	18010	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	889	10.33	1.16	12	0.14	197.00	1760.00	3820	20231215	-46.73	1910	20241115	6.54	3465	-41.27	20240402	1910	6.54	20241115	3820	-46.73	20231215	1910	6.54	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
80	20241118	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	50	2	2.51	73827720	36577	14.31	1991	2050	1986	2585	1393	1990	2018.42	0.42	12946	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	5	1	43664104	891	10.36	1.16	12	0.08	197.00	1760.00	3820	20231215	-46.60	1910	20241115	6.81	3465	-41.13	20240402	1910	6.81	20241115	3820	-46.60	20231215	1910	6.81	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
81	20241118	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	8	2	0.40	24433895	12244	4.79	1991	2020	1986	2585	1393	1990	1995.58	0.42	-553	2070	2030	1970	1930	1870	2000	1900	44	595	100	1430	1	1	43664104	872	10.14	1.14	12	0.03	197.00	1760.00	3820	20231215	-47.70	1910	20241115	4.61	3465	-42.34	20240402	1910	4.61	20241115	3820	-47.70	20231215	1910	4.61	20241115	0.53	N	267320	100	43 억	185370	N	N	486	N	N
82	20241115	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1990	-20	5	-1.00	491654528	252159	224.31	2000	2010	1910	2610	1410	2010	1949.66	0.26	69657	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	869	10.10	1.13	12	0.58	197.00	1760.00	3820	20231215	-47.91	1910	20241115	4.19	3465	-42.57	20240402	1910	4.19	20241115	3820	-47.91	20231215	1910	4.19	20241115	0.55	N	267320	100	43 억	115694	N	N	486	N	N
83	20241115	151108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1985	-25	5	-1.24	479948894	246270	219.07	2000	2010	1910	2610	1410	2010	1948.83	0.26	70260	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	867	10.08	1.13	12	0.56	197.00	1760.00	3820	20231215	-48.04	1910	20241115	3.93	3465	-42.71	20240402	1910	3.93	20241115	3820	-48.04	20231215	1910	3.93	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
84	20241115	141057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1985	-25	5	-1.24	445522728	229007	203.71	2000	2000	1910	2610	1410	2010	1945.41	0.26	77657	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	867	10.08	1.13	12	0.52	197.00	1760.00	3820	20231215	-48.04	1910	20241115	3.93	3465	-42.71	20240402	1910	3.93	20241115	3820	-48.04	20231215	1910	3.93	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
85	20241115	131057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1974	-36	5	-1.79	426826006	219540	195.29	2000	2000	1910	2610	1410	2010	1944.13	0.26	72133	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	862	10.02	1.12	12	0.50	197.00	1760.00	3820	20231215	-48.32	1910	20241115	3.35	3465	-43.03	20240402	1910	3.35	20241115	3820	-48.32	20231215	1910	3.35	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
86	20241115	121057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1950	-60	5	-2.99	392531045	202038	179.72	2000	2000	1910	2610	1410	2010	1942.80	0.26	69560	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	851	9.90	1.11	12	0.46	197.00	1760.00	3820	20231215	-48.95	1910	20241115	2.09	3465	-43.72	20240402	1910	2.09	20241115	3820	-48.95	20231215	1910	2.09	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
87	20241115	111032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1955	-55	5	-2.74	335831936	172812	153.73	2000	2000	1910	2610	1410	2010	1943.27	0.26	55847	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	854	9.92	1.11	12	0.40	197.00	1760.00	3820	20231215	-48.82	1910	20241115	2.36	3465	-43.58	20240402	1910	2.36	20241115	3820	-48.82	20231215	1910	2.36	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
88	20241115	101030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1939	-71	5	-3.53	233274460	119851	106.61	2000	2000	1910	2610	1410	2010	1946.28	0.26	31054	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	847	9.84	1.10	12	0.27	197.00	1760.00	3820	20231215	-49.24	1910	20241115	1.52	3465	-44.04	20240402	1910	1.52	20241115	3820	-49.24	20231215	1910	1.52	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
89	20241115	090935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1955	-55	5	-2.74	31019561	15755	14.01	2000	2000	1955	2610	1410	2010	1968.43	0.26	-2717	2104	2056	2027	1979	1950	2042	1965	44	600	100	1440	1	1	43664104	854	9.92	1.11	12	0.04	197.00	1760.00	3820	20231215	-48.82	1955	20241115	0.00	3465	-43.58	20240402	1955	0.00	20241115	3820	-48.82	20231215	1955	0.00	20241115	0.55	N	267320	100	43 억	115694	N	N	551	N	N
90	20241114	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2025	-15	5	-0.74	224108954	110929	48.94	2040	2075	1998	2650	1430	2040	2020.29	0.24	7310	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	884	10.28	1.15	12	0.25	197.00	1760.00	3820	20231215	-46.99	1998	20241114	1.35	3465	-41.56	20240402	1998	1.35	20241114	3820	-46.99	20231215	1998	1.35	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
91	20241114	151032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2015	-25	5	-1.23	214628974	106225	46.86	2040	2075	1998	2650	1430	2040	2020.51	0.24	7754	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.24	197.00	1760.00	3820	20231215	-47.25	1998	20241114	0.85	3465	-41.85	20240402	1998	0.85	20241114	3820	-47.25	20231215	1998	0.85	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
92	20241114	141024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2030	-10	5	-0.49	133477150	65787	29.02	2040	2075	2000	2650	1430	2040	2028.93	0.24	7283	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	886	10.30	1.15	12	0.15	197.00	1760.00	3820	20231215	-46.86	2000	20241114	1.50	3465	-41.41	20240402	2000	1.50	20241114	3820	-46.86	20231215	2000	1.50	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
93	20241114	131025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2015	-25	5	-1.23	113500625	55877	24.65	2040	2075	2000	2650	1430	2040	2031.26	0.24	1136	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.13	197.00	1760.00	3820	20231215	-47.25	2000	20241114	0.75	3465	-41.85	20240402	2000	0.75	20241114	3820	-47.25	20231215	2000	0.75	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
94	20241114	121022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2040	0	3	0.00	88130455	43323	19.11	2040	2075	2000	2650	1430	2040	2034.26	0.24	-311	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.10	197.00	1760.00	3820	20231215	-46.60	2000	20241114	2.00	3465	-41.13	20240402	2000	2.00	20241114	3820	-46.60	20231215	2000	2.00	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
95	20241114	111021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2040	0	3	0.00	53479880	26195	11.56	2040	2075	2015	2650	1430	2040	2041.61	0.24	2296	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.06	197.00	1760.00	3820	20231215	-46.60	2015	20241114	1.24	3465	-41.13	20240402	2015	1.24	20241114	3820	-46.60	20231215	2015	1.24	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
96	20241114	101041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2050	10	2	0.49	32379080	15897	7.01	2040	2075	2015	2650	1430	2040	2036.80	0.24	934	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	895	10.41	1.16	12	0.04	197.00	1760.00	3820	20231215	-46.34	2015	20241114	1.74	3465	-40.84	20240402	2015	1.74	20241114	3820	-46.34	20231215	2015	1.74	20241114	0.53	N	267320	100	43 억	106483	N	N	926	N	N
97	20241114	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.24	0	2160	2100	2065	2005	1970	2082	1987	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.00	197.00	1760.00	3820	20231215	-46.60	2030	20241113	0.49	3465	-41.13	20240402	2030	0.49	20241113	3820	-46.60	20231215	2030	0.49	20241113	0.53	N	267320	100	43 억	106483	N	N	926	N	N
98	20241113	160654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2040	-100	5	-4.67	467614680	225617	74.17	2100	2125	2030	2780	1500	2140	2072.68	0.22	9853	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	891	10.36	1.16	12	0.52	197.00	1760.00	3820	20231215	-46.60	2030	20241113	0.49	3465	-41.13	20240402	2030	0.49	20241113	3820	-46.60	20231215	2030	0.49	20241113	0.61	N	267320	100	43 억	96594	N	N	926	N	N
99	20241113	150726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2055	-85	5	-3.97	451655700	217808	71.60	2100	2125	2030	2780	1500	2140	2073.64	0.22	9100	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	897	10.43	1.17	12	0.50	197.00	1760.00	3820	20231215	-46.20	2030	20241113	1.23	3465	-40.69	20240402	2030	1.23	20241113	3820	-46.20	20231215	2030	1.23	20241113	0.61	N	267320	100	43 억	96594	N	N	335	N	N
100	20241113	140723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2055	-85	5	-3.97	426395755	205492	67.55	2100	2125	2030	2780	1500	2140	2075.00	0.22	8370	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	897	10.43	1.17	12	0.47	197.00	1760.00	3820	20231215	-46.20	2030	20241113	1.23	3465	-40.69	20240402	2030	1.23	20241113	3820	-46.20	20231215	2030	1.23	20241113	0.61	N	267320	100	43 억	96594	N	N	335	N	N
101	20241113	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-80	5	-3.74	355339880	170852	56.16	2100	2125	2045	2780	1500	2140	2079.81	0.22	4312	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	899	10.46	1.17	12	0.39	197.00	1760.00	3820	20231215	-46.07	2040	20240805	0.98	3465	-40.55	20240402	2040	0.98	20240805	3820	-46.07	20231215	2040	0.98	20240805	0.61	N	267320	100	43 억	96594	N	N	335	N	N
102	20241113	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-55	5	-2.57	294931340	141533	46.53	2100	2125	2050	2780	1500	2140	2083.83	0.22	5063	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	910	10.58	1.18	12	0.32	197.00	1760.00	3820	20231215	-45.42	2040	20240805	2.21	3465	-39.83	20240402	2040	2.21	20240805	3820	-45.42	20231215	2040	2.21	20240805	0.61	N	267320	100	43 억	96594	N	N	335	N	N
103	20241113	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-40	5	-1.87	267183415	128190	42.14	2100	2125	2050	2780	1500	2140	2084.28	0.22	5882	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	917	10.66	1.19	12	0.29	197.00	1760.00	3820	20231215	-45.03	2040	20240805	2.94	3465	-39.39	20240402	2040	2.94	20240805	3820	-45.03	20231215	2040	2.94	20240805	0.61	N	267320	100	43 억	96594	N	N	335	N	N
104	20241113	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-30	5	-1.40	212335130	101862	33.49	2100	2125	2050	2780	1500	2140	2084.54	0.22	10035	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	921	10.71	1.20	12	0.23	197.00	1760.00	3820	20231215	-44.76	2040	20240805	3.43	3465	-39.11	20240402	2040	3.43	20240805	3820	-44.76	20231215	2040	3.43	20240805	0.61	N	267320	100	43 억	96594	N	N	335	N	N
105	20241113	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	-45	5	-2.10	42482420	20292	6.67	2100	2105	2080	2780	1500	2140	2093.56	0.22	9341	2290	2215	2175	2100	2060	2195	2080	44	640	100	1540	5	1	43664104	915	10.63	1.19	12	0.05	197.00	1760.00	3820	20231215	-45.16	2040	20240805	2.70	3465	-39.54	20240402	2040	2.70	20240805	3820	-45.16	20231215	2040	2.70	20240805	0.61	N	267320	100	43 억	96594	N	N	335	N	N
106	20241112	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	-110	5	-4.89	662680740	302865	17.92	2210	2250	2135	2925	1575	2250	2188.10	0.16	27319	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	934	10.86	1.22	12	0.69	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.61	N	267320	100	43 억	69273	N	N	335	N	N
107	20241112	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-100	5	-4.44	637352110	291033	17.22	2210	2250	2135	2925	1575	2250	2189.96	0.16	28144	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	939	10.91	1.22	12	0.67	197.00	1760.00	3820	20231215	-43.72	2040	20240805	5.39	3465	-37.95	20240402	2040	5.39	20240805	3820	-43.72	20231215	2040	5.39	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
108	20241112	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-75	5	-3.33	560772060	255347	15.11	2210	2250	2160	2925	1575	2250	2196.12	0.16	25601	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	950	11.04	1.24	12	0.58	197.00	1760.00	3820	20231215	-43.06	2040	20240805	6.62	3465	-37.23	20240402	2040	6.62	20240805	3820	-43.06	20231215	2040	6.62	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
109	20241112	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-45	5	-2.00	486315245	221091	13.08	2210	2250	2170	2925	1575	2250	2199.62	0.16	35281	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	963	11.19	1.25	12	0.51	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
110	20241112	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-35	5	-1.56	441734190	200831	11.88	2210	2250	2170	2925	1575	2250	2199.53	0.16	35275	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	967	11.24	1.26	12	0.46	197.00	1760.00	3820	20231215	-42.02	2040	20240805	8.58	3465	-36.08	20240402	2040	8.58	20240805	3820	-42.02	20231215	2040	8.58	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
111	20241112	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-40	5	-1.78	406353390	184732	10.93	2210	2250	2170	2925	1575	2250	2199.69	0.16	39726	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	965	11.22	1.26	12	0.42	197.00	1760.00	3820	20231215	-42.15	2040	20240805	8.33	3465	-36.22	20240402	2040	8.33	20240805	3820	-42.15	20231215	2040	8.33	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
112	20241112	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-35	5	-1.56	265114055	120678	7.14	2210	2250	2170	2925	1575	2250	2196.87	0.16	16753	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	967	11.24	1.26	12	0.28	197.00	1760.00	3820	20231215	-42.02	2040	20240805	8.58	3465	-36.08	20240402	2040	8.58	20240805	3820	-42.02	20231215	2040	8.58	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
113	20241112	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-45	5	-2.00	60632255	27402	1.62	2210	2250	2200	2925	1575	2250	2212.69	0.16	4401	2583	2416	2333	2166	2083	2375	2125	44	675	100	1620	5	1	43664104	963	11.19	1.25	12	0.06	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.61	N	267320	100	43 억	69273	N	N	592	N	N
114	20241111	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	70	2	3.21	3944693330	1684148	1883.71	2385	2500	2250	2830	1530	2180	2342.37	0.40	-104492	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	982	11.42	1.28	12	3.86	197.00	1760.00	3820	20231215	-41.10	2040	20240805	10.29	3465	-35.06	20240402	2040	10.29	20240805	3820	-41.10	20231215	2040	10.29	20240805	0.59	N	267320	100	43 억	173368	N	N	592	N	N
115	20241111	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	85	2	3.90	3901027290	1664788	1862.05	2385	2500	2255	2830	1530	2180	2343.26	0.40	-106317	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	989	11.50	1.29	12	3.81	197.00	1760.00	3820	20231215	-40.71	2040	20240805	11.03	3465	-34.63	20240402	2040	11.03	20240805	3820	-40.71	20231215	2040	11.03	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
116	20241111	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	110	2	5.05	3695777845	1574592	1761.17	2385	2500	2255	2830	1530	2180	2347.14	0.40	-109439	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	1000	11.62	1.30	12	3.61	197.00	1760.00	3820	20231215	-40.05	2040	20240805	12.25	3465	-33.91	20240402	2040	12.25	20240805	3820	-40.05	20231215	2040	12.25	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
117	20241111	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	145	2	6.65	2946718460	1254707	1403.38	2385	2500	2255	2830	1530	2180	2348.53	0.40	-106689	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	1015	11.80	1.32	12	2.87	197.00	1760.00	3820	20231215	-39.14	2040	20240805	13.97	3465	-32.90	20240402	2040	13.97	20240805	3820	-39.14	20231215	2040	13.97	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
118	20241111	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	125	2	5.73	2794565230	1189233	1330.15	2385	2500	2255	2830	1530	2180	2349.89	0.40	-98992	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	1006	11.70	1.31	12	2.72	197.00	1760.00	3820	20231215	-39.66	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
119	20241111	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	125	2	5.73	2686982200	1142619	1278.01	2385	2500	2255	2830	1530	2180	2351.60	0.40	-93105	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	1006	11.70	1.31	12	2.62	197.00	1760.00	3820	20231215	-39.66	2040	20240805	12.99	3465	-33.48	20240402	2040	12.99	20240805	3820	-39.66	20231215	2040	12.99	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
120	20241111	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	155	2	7.11	2356369600	999633	1118.08	2385	2500	2255	2830	1530	2180	2357.24	0.40	-89118	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	1020	11.85	1.33	12	2.29	197.00	1760.00	3820	20231215	-38.87	2040	20240805	14.46	3465	-32.61	20240402	2040	14.46	20240805	3820	-38.87	20231215	2040	14.46	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
121	20241111	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	85	2	3.90	521367090	223798	250.32	2385	2385	2255	2830	1530	2180	2329.65	0.40	-71231	2246	2212	2191	2157	2136	2202	2147	44	650	100	1560	5	1	43664104	989	11.50	1.29	12	0.51	197.00	1760.00	3820	20231215	-40.71	2040	20240805	11.03	3465	-34.63	20240402	2040	11.03	20240805	3820	-40.71	20231215	2040	11.03	20240805	0.59	N	267320	100	43 억	173368	N	N	119	N	N
122	20241108	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	0	3	0.00	193967540	88455	36.29	2190	2225	2170	2830	1530	2180	2192.85	0.45	-28536	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	952	11.07	1.24	12	0.20	197.00	1760.00	3820	20231215	-42.93	2040	20240805	6.86	3465	-37.09	20240402	2040	6.86	20240805	3820	-42.93	20231215	2040	6.86	20240805	0.59	N	267320	100	43 억	196234	N	N	119	N	N
123	20241108	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	5	2	0.23	183135765	83491	34.26	2190	2225	2170	2830	1530	2180	2193.49	0.45	-26903	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	954	11.09	1.24	12	0.19	197.00	1760.00	3820	20231215	-42.80	2040	20240805	7.11	3465	-36.94	20240402	2040	7.11	20240805	3820	-42.80	20231215	2040	7.11	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
124	20241108	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	5	2	0.23	172191330	78465	32.19	2190	2225	2170	2830	1530	2180	2194.51	0.45	-24825	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	954	11.09	1.24	12	0.18	197.00	1760.00	3820	20231215	-42.80	2040	20240805	7.11	3465	-36.94	20240402	2040	7.11	20240805	3820	-42.80	20231215	2040	7.11	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
125	20241108	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	20	2	0.92	130638565	59428	24.38	2190	2225	2170	2830	1530	2180	2198.28	0.45	-10254	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	961	11.17	1.25	12	0.14	197.00	1760.00	3820	20231215	-42.41	2040	20240805	7.84	3465	-36.51	20240402	2040	7.84	20240805	3820	-42.41	20231215	2040	7.84	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
126	20241108	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	30	2	1.38	109534405	49836	20.45	2190	2225	2170	2830	1530	2180	2197.92	0.45	-5344	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	965	11.22	1.26	12	0.11	197.00	1760.00	3820	20231215	-42.15	2040	20240805	8.33	3465	-36.22	20240402	2040	8.33	20240805	3820	-42.15	20231215	2040	8.33	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
127	20241108	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	81438775	37077	15.21	2190	2225	2170	2830	1530	2180	2196.50	0.45	-805	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	958	11.14	1.25	12	0.08	197.00	1760.00	3820	20231215	-42.54	2040	20240805	7.60	3465	-36.65	20240402	2040	7.60	20240805	3820	-42.54	20231215	2040	7.60	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
128	20241108	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	60859425	27683	11.36	2190	2225	2170	2830	1530	2180	2198.47	0.45	4228	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	958	11.14	1.25	12	0.06	197.00	1760.00	3820	20231215	-42.54	2040	20240805	7.60	3465	-36.65	20240402	2040	7.60	20240805	3820	-42.54	20231215	2040	7.60	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
129	20241108	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	45	2	2.06	19898995	9083	3.73	2190	2225	2170	2830	1530	2180	2190.86	0.45	2130	2303	2241	2173	2111	2043	2272	2142	44	650	100	1560	5	1	43664104	972	11.29	1.26	12	0.02	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.59	N	267320	100	43 억	196234	N	N	2247	N	N
130	20241107	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	45	2	2.11	530765770	242874	160.16	2120	2235	2105	2775	1495	2135	2185.35	0.34	46369	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	952	11.07	1.24	12	0.56	197.00	1760.00	3820	20231215	-42.93	2040	20240805	6.86	3465	-37.09	20240402	2040	6.86	20240805	3820	-42.93	20231215	2040	6.86	20240805	0.60	N	267320	100	43 억	148371	N	N	2247	N	N
131	20241107	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	60	2	2.81	511486115	234044	154.33	2120	2235	2105	2775	1495	2135	2185.43	0.34	45489	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	958	11.14	1.25	12	0.54	197.00	1760.00	3820	20231215	-42.54	2040	20240805	7.60	3465	-36.65	20240402	2040	7.60	20240805	3820	-42.54	20231215	2040	7.60	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
132	20241107	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	80	2	3.75	461225485	211061	139.18	2120	2235	2105	2775	1495	2135	2185.27	0.34	38667	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	967	11.24	1.26	12	0.48	197.00	1760.00	3820	20231215	-42.02	2040	20240805	8.58	3465	-36.08	20240402	2040	8.58	20240805	3820	-42.02	20231215	2040	8.58	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
133	20241107	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	85	2	3.98	348056040	159861	105.42	2120	2235	2105	2775	1495	2135	2177.24	0.34	17771	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	969	11.27	1.26	12	0.37	197.00	1760.00	3820	20231215	-41.88	2040	20240805	8.82	3465	-35.93	20240402	2040	8.82	20240805	3820	-41.88	20231215	2040	8.82	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
134	20241107	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	95	2	4.45	328321165	150920	99.52	2120	2235	2105	2775	1495	2135	2175.46	0.34	16873	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	974	11.32	1.27	12	0.35	197.00	1760.00	3820	20231215	-41.62	2040	20240805	9.31	3465	-35.64	20240402	2040	9.31	20240805	3820	-41.62	20231215	2040	9.31	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
135	20241107	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	60	2	2.81	234354985	108447	71.51	2120	2210	2105	2775	1495	2135	2161.01	0.34	-4244	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	958	11.14	1.25	12	0.25	197.00	1760.00	3820	20231215	-42.54	2040	20240805	7.60	3465	-36.65	20240402	2040	7.60	20240805	3820	-42.54	20231215	2040	7.60	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
136	20241107	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	25	2	1.17	168813650	78504	51.77	2120	2190	2105	2775	1495	2135	2150.38	0.34	-18383	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	943	10.96	1.23	12	0.18	197.00	1760.00	3820	20231215	-43.46	2040	20240805	5.88	3465	-37.66	20240402	2040	5.88	20240805	3820	-43.46	20231215	2040	5.88	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
137	20241107	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	-15	5	-0.70	14095230	6657	4.39	2120	2135	2105	2775	1495	2135	2117.35	0.34	-1137	2275	2205	2165	2095	2055	2185	2075	44	640	100	1530	5	1	43664104	926	10.76	1.20	12	0.02	197.00	1760.00	3820	20231215	-44.50	2040	20240805	3.92	3465	-38.82	20240402	2040	3.92	20240805	3820	-44.50	20231215	2040	3.92	20240805	0.60	N	267320	100	43 억	148371	N	N	141	N	N
138	20241106	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	-70	5	-3.17	323504720	148824	101.68	2235	2235	2125	2865	1545	2205	2173.74	0.33	3452	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	932	10.84	1.21	12	0.34	197.00	1760.00	3820	20231215	-44.11	2040	20240805	4.66	3465	-38.38	20240402	2040	4.66	20240805	3820	-44.11	20231215	2040	4.66	20240805	0.60	N	267320	100	43 억	144259	N	N	141	N	N
139	20241106	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-45	5	-2.04	290249315	133267	91.05	2235	2235	2125	2865	1545	2205	2177.95	0.33	348	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	943	10.96	1.23	12	0.31	197.00	1760.00	3820	20231215	-43.46	2040	20240805	5.88	3465	-37.66	20240402	2040	5.88	20240805	3820	-43.46	20231215	2040	5.88	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
140	20241106	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-50	5	-2.27	269255270	123542	84.41	2235	2235	2125	2865	1545	2205	2179.46	0.33	3462	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	941	10.94	1.22	12	0.28	197.00	1760.00	3820	20231215	-43.59	2040	20240805	5.64	3465	-37.81	20240402	2040	5.64	20240805	3820	-43.59	20231215	2040	5.64	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
141	20241106	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	-65	5	-2.95	219964715	100539	68.69	2235	2235	2125	2865	1545	2205	2187.85	0.33	1399	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	934	10.86	1.22	12	0.23	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
142	20241106	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-15	5	-0.68	153293535	69688	47.61	2235	2235	2165	2865	1545	2205	2199.71	0.33	9113	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	956	11.12	1.24	12	0.16	197.00	1760.00	3820	20231215	-42.67	2040	20240805	7.35	3465	-36.80	20240402	2040	7.35	20240805	3820	-42.67	20231215	2040	7.35	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
143	20241106	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	0	3	0.00	105834200	47936	32.75	2235	2235	2185	2865	1545	2205	2207.82	0.33	3121	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	963	11.19	1.25	12	0.11	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
144	20241106	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	20	2	0.91	67530150	30504	20.84	2235	2235	2190	2865	1545	2205	2213.81	0.33	-2153	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	972	11.29	1.26	12	0.07	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
145	20241106	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	0	3	0.00	17428545	7873	5.38	2235	2235	2200	2865	1545	2205	2213.71	0.33	-932	2301	2252	2186	2137	2071	2277	2162	44	660	100	1580	5	1	43664104	963	11.19	1.25	12	0.02	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.60	N	267320	100	43 억	144259	N	N	85	N	N
146	20241105	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	80	2	3.76	319590220	145661	301.05	2125	2235	2120	2760	1490	2125	2194.06	0.28	22967	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	963	11.19	1.25	12	0.33	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.60	N	267320	100	43 억	121986	N	N	85	N	N
147	20241105	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	100	2	4.71	299486320	136566	282.25	2125	2235	2120	2760	1490	2125	2192.98	0.28	21576	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	972	11.29	1.26	12	0.31	197.00	1760.00	3820	20231215	-41.75	2040	20240805	9.07	3465	-35.79	20240402	2040	9.07	20240805	3820	-41.75	20231215	2040	9.07	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
148	20241105	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	75	2	3.53	256884135	117356	242.55	2125	2235	2120	2760	1490	2125	2188.93	0.28	21522	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	961	11.17	1.25	12	0.27	197.00	1760.00	3820	20231215	-42.41	2040	20240805	7.84	3465	-36.51	20240402	2040	7.84	20240805	3820	-42.41	20231215	2040	7.84	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
149	20241105	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	80	2	3.76	168834005	77596	160.37	2125	2215	2120	2760	1490	2125	2175.81	0.28	7649	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	963	11.19	1.25	12	0.18	197.00	1760.00	3820	20231215	-42.28	2040	20240805	8.09	3465	-36.36	20240402	2040	8.09	20240805	3820	-42.28	20231215	2040	8.09	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
150	20241105	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	85	2	4.00	148129540	68210	140.97	2125	2210	2120	2760	1490	2125	2171.67	0.28	4173	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	965	11.22	1.26	12	0.16	197.00	1760.00	3820	20231215	-42.15	2040	20240805	8.33	3465	-36.22	20240402	2040	8.33	20240805	3820	-42.15	20231215	2040	8.33	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
151	20241105	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	60	2	2.82	101995570	47198	97.55	2125	2190	2120	2760	1490	2125	2161.01	0.28	6415	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	954	11.09	1.24	12	0.11	197.00	1760.00	3820	20231215	-42.80	2040	20240805	7.11	3465	-36.94	20240402	2040	7.11	20240805	3820	-42.80	20231215	2040	7.11	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
152	20241105	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	50	2	2.35	73593690	34143	70.57	2125	2185	2120	2760	1490	2125	2155.45	0.28	4207	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	950	11.04	1.24	12	0.08	197.00	1760.00	3820	20231215	-43.06	2040	20240805	6.62	3465	-37.23	20240402	2040	6.62	20240805	3820	-43.06	20231215	2040	6.62	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
153	20241105	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	25	2	1.18	7905900	3714	7.68	2125	2150	2120	2760	1490	2125	2128.68	0.28	899	2181	2152	2121	2092	2061	2167	2107	44	635	100	1530	5	1	43664104	939	10.91	1.22	12	0.01	197.00	1760.00	3820	20231215	-43.72	2040	20240805	5.39	3465	-37.95	20240402	2040	5.39	20240805	3820	-43.72	20231215	2040	5.39	20240805	0.60	N	267320	100	43 억	121986	N	N	208	N	N
154	20241104	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	25	2	1.19	102676110	48359	52.23	2105	2150	2090	2730	1470	2100	2123.21	0.25	9715	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	928	10.79	1.21	12	0.11	197.00	1760.00	3820	20231215	-44.37	2040	20240805	4.17	3465	-38.67	20240402	2040	4.17	20240805	3820	-44.37	20231215	2040	4.17	20240805	0.60	N	267320	100	43 억	110814	N	N	208	N	N
155	20241104	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	40	2	1.90	97379915	45874	49.54	2105	2150	2090	2730	1470	2100	2122.77	0.25	9586	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	934	10.86	1.22	12	0.11	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
156	20241104	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	40	2	1.90	89822855	42328	45.71	2105	2150	2090	2730	1470	2100	2122.07	0.25	8727	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	934	10.86	1.22	12	0.10	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
157	20241104	130854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	40	2	1.90	77461780	36534	39.45	2105	2150	2090	2730	1470	2100	2120.27	0.25	8034	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	934	10.86	1.22	12	0.08	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
158	20241104	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	45	2	2.14	75061975	35410	38.24	2105	2150	2090	2730	1470	2100	2119.80	0.25	8103	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	937	10.89	1.22	12	0.08	197.00	1760.00	3820	20231215	-43.85	2040	20240805	5.15	3465	-38.10	20240402	2040	5.15	20240805	3820	-43.85	20231215	2040	5.15	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
159	20241104	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	45	2	2.14	63760935	30134	32.54	2105	2150	2090	2730	1470	2100	2115.91	0.25	6906	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	937	10.89	1.22	12	0.07	197.00	1760.00	3820	20231215	-43.85	2040	20240805	5.15	3465	-38.10	20240402	2040	5.15	20240805	3820	-43.85	20231215	2040	5.15	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
160	20241104	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	40	2	1.90	43606290	20692	22.35	2105	2145	2090	2730	1470	2100	2107.40	0.25	7772	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	934	10.86	1.22	12	0.05	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
161	20241104	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	15	2	0.71	1670755	793	0.86	2105	2115	2105	2730	1470	2100	2106.88	0.25	-357	2170	2135	2105	2070	2040	2152	2087	44	630	100	1510	5	1	43664104	923	10.74	1.20	12	0.00	197.00	1760.00	3820	20231215	-44.63	2040	20240805	3.68	3465	-38.96	20240402	2040	3.68	20240805	3820	-44.63	20231215	2040	3.68	20240805	0.60	N	267320	100	43 억	110814	N	N	72	N	N
162	20241101	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-15	5	-0.71	193677265	91958	75.49	2095	2140	2075	2745	1485	2115	2106.15	0.27	-6738	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	917	10.66	1.19	12	0.21	197.00	1760.00	3820	20231215	-45.03	2040	20240805	2.94	3465	-39.39	20240402	2040	2.94	20240805	3820	-45.03	20231215	2040	2.94	20240805	0.59	N	267320	100	43 억	119011	N	N	72	N	N
163	20241101	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-5	5	-0.24	185719495	88173	72.38	2095	2140	2075	2745	1485	2115	2106.31	0.27	-5233	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	921	10.71	1.20	12	0.20	197.00	1760.00	3820	20231215	-44.76	2040	20240805	3.43	3465	-39.11	20240402	2040	3.43	20240805	3820	-44.76	20231215	2040	3.43	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
164	20241101	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	5	2	0.24	122008835	57772	47.43	2095	2140	2090	2745	1485	2115	2111.90	0.27	-5626	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	926	10.76	1.20	12	0.13	197.00	1760.00	3820	20231215	-44.50	2040	20240805	3.92	3465	-38.82	20240402	2040	3.92	20240805	3820	-44.50	20231215	2040	3.92	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
165	20241101	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	25	2	1.18	97680500	46277	37.99	2095	2140	2090	2745	1485	2115	2110.78	0.27	-7335	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	934	10.86	1.22	12	0.11	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
166	20241101	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	25	2	1.18	87892785	41685	34.22	2095	2140	2090	2745	1485	2115	2108.50	0.27	-6762	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	934	10.86	1.22	12	0.10	197.00	1760.00	3820	20231215	-43.98	2040	20240805	4.90	3465	-38.24	20240402	2040	4.90	20240805	3820	-43.98	20231215	2040	4.90	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
167	20241101	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	10	2	0.47	76763870	36456	29.93	2095	2130	2090	2745	1485	2115	2105.66	0.27	-8213	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	928	10.79	1.21	12	0.08	197.00	1760.00	3820	20231215	-44.37	2040	20240805	4.17	3465	-38.67	20240402	2040	4.17	20240805	3820	-44.37	20231215	2040	4.17	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
168	20241101	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-5	5	-0.24	42484115	20243	16.62	2095	2130	2090	2745	1485	2115	2098.71	0.27	-9140	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	921	10.71	1.20	12	0.05	197.00	1760.00	3820	20231215	-44.76	2040	20240805	3.43	3465	-39.11	20240402	2040	3.43	20240805	3820	-44.76	20231215	2040	3.43	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N
169	20241101	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-10	5	-0.47	13534955	6447	5.29	2095	2130	2090	2745	1485	2115	2099.42	0.27	-1224	2181	2147	2106	2072	2031	2165	2090	44	630	100	1520	5	1	43664104	919	10.69	1.20	12	0.01	197.00	1760.00	3820	20231215	-44.90	2040	20240805	3.19	3465	-39.25	20240402	2040	3.19	20240805	3820	-44.90	20231215	2040	3.19	20240805	0.59	N	267320	100	43 억	119011	N	N	2384	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History