KissMeData/080000/price/prices-20241101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160715	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
3	20241129	150732	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
4	20241129	140734	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
5	20241129	130732	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
6	20241129	120734	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
7	20241129	110736	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
8	20241129	100731	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
9	20241129	090733	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	0	0	1618	1618	1618	1618	1618	1618	1618	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.83	N	080000	500	171 억	384328	N	N	N	N
10	20241128	160724	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
11	20241128	150737	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
12	20241128	140735	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
13	20241128	130733	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
14	20241128	120737	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
15	20241128	110738	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
16	20241128	100736	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
17	20241128	090734	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	1.12	-600	0	1673	1645	1625	1597	1577	1659	1611	172	482	500	0	1	1	34322870	555	7.85	0.38	12	0.00	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.90	N	080000	500	171 억	384328	N	N	N	N
18	20241127	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	-12	5	-0.74	71449399	44000	94.04	1605	1653	1605	2115	1141	1630	1623.85	1.13	0	-3268	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	555	7.85	0.38	12	0.13	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
19	20241127	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1621	-9	5	-0.55	65446453	40304	86.14	1605	1653	1605	2115	1141	1630	1623.82	1.13	0	-1740	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	556	7.87	0.38	12	0.12	206.00	4246.00	3935	20240129	-58.81	1490	20241119	8.79	3935	-58.81	20240129	1490	8.79	20241119	3935	-58.81	20240129	1490	8.79	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
20	20241127	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1642	12	2	0.74	59692266	36781	78.61	1605	1653	1605	2115	1141	1630	1622.91	1.13	0	-1454	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	564	7.97	0.39	12	0.11	206.00	4246.00	3935	20240129	-58.27	1490	20241119	10.20	3935	-58.27	20240129	1490	10.20	20241119	3935	-58.27	20240129	1490	10.20	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
21	20241127	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1640	10	2	0.61	50727224	31302	66.90	1605	1653	1605	2115	1141	1630	1620.57	1.13	0	-185	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	563	7.96	0.39	12	0.09	206.00	4246.00	3935	20240129	-58.32	1490	20241119	10.07	3935	-58.32	20240129	1490	10.07	20241119	3935	-58.32	20240129	1490	10.07	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
22	20241127	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1647	17	2	1.04	50052290	30892	66.02	1605	1653	1605	2115	1141	1630	1620.23	1.13	0	149	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	565	8.00	0.39	12	0.09	206.00	4246.00	3935	20240129	-58.14	1490	20241119	10.54	3935	-58.14	20240129	1490	10.54	20241119	3935	-58.14	20240129	1490	10.54	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
23	20241127	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1645	15	2	0.92	41719525	25842	55.23	1605	1650	1605	2115	1141	1630	1614.41	1.13	0	2435	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	565	7.99	0.39	12	0.08	206.00	4246.00	3935	20240129	-58.20	1490	20241119	10.40	3935	-58.20	20240129	1490	10.40	20241119	3935	-58.20	20240129	1490	10.40	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
24	20241127	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1644	14	2	0.86	38976206	24174	51.66	1605	1645	1605	2115	1141	1630	1612.32	1.13	0	2828	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	564	7.98	0.39	12	0.07	206.00	4246.00	3935	20240129	-58.22	1490	20241119	10.34	3935	-58.22	20240129	1490	10.34	20241119	3935	-58.22	20240129	1490	10.34	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
25	20241127	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	-12	5	-0.74	24974367	15535	33.20	1605	1630	1605	2115	1141	1630	1607.62	1.13	0	1785	1648	1639	1621	1612	1594	1643	1616	172	485	500	1100	1	1	34322870	555	7.85	0.38	12	0.05	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.89	N	080000	500	171 억	388196	N	N	N	N
26	20241126	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1630	12	2	0.74	75614677	46791	138.17	1618	1630	1603	2100	1133	1618	1616.01	1.14	0	-4594	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	559	7.91	0.38	12	0.14	206.00	4246.00	3935	20240129	-58.58	1490	20241119	9.40	3935	-58.58	20240129	1490	9.40	20241119	3935	-58.58	20240129	1490	9.40	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
27	20241126	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1622	4	2	0.25	69707785	43159	127.44	1618	1627	1603	2100	1133	1618	1615.14	1.14	0	-4162	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	557	7.87	0.38	12	0.13	206.00	4246.00	3935	20240129	-58.78	1490	20241119	8.86	3935	-58.78	20240129	1490	8.86	20241119	3935	-58.78	20240129	1490	8.86	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
28	20241126	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1619	1	2	0.06	62982534	39010	115.19	1618	1627	1603	2100	1133	1618	1614.52	1.14	0	-5604	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	556	7.86	0.38	12	0.11	206.00	4246.00	3935	20240129	-58.86	1490	20241119	8.66	3935	-58.86	20240129	1490	8.66	20241119	3935	-58.86	20240129	1490	8.66	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
29	20241126	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	-13	5	-0.80	35315881	21918	64.72	1618	1619	1603	2100	1133	1618	1611.27	1.14	0	-4849	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	551	7.79	0.38	12	0.06	206.00	4246.00	3935	20240129	-59.21	1490	20241119	7.72	3935	-59.21	20240129	1490	7.72	20241119	3935	-59.21	20240129	1490	7.72	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
30	20241126	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1612	-6	5	-0.37	31584432	19605	57.89	1618	1619	1603	2100	1133	1618	1611.04	1.14	0	-3927	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	553	7.83	0.38	12	0.06	206.00	4246.00	3935	20240129	-59.03	1490	20241119	8.19	3935	-59.03	20240129	1490	8.19	20241119	3935	-59.03	20240129	1490	8.19	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
31	20241126	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	16577336	10298	30.41	1618	1619	1603	2100	1133	1618	1609.76	1.14	0	-1800	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	555	7.85	0.38	12	0.03	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
32	20241126	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	0	3	0.00	12288842	7631	22.53	1618	1619	1605	2100	1133	1618	1610.38	1.14	0	-1350	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	555	7.85	0.38	12	0.02	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
33	20241126	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1614	-4	5	-0.25	4599649	2854	8.43	1618	1618	1605	2100	1133	1618	1611.65	1.14	0	-528	1660	1638	1604	1582	1548	1650	1594	172	482	500	1100	1	1	34322870	554	7.83	0.38	12	0.01	206.00	4246.00	3935	20240129	-58.98	1490	20241119	8.32	3935	-58.98	20240129	1490	8.32	20241119	3935	-58.98	20240129	1490	8.32	20241119	1.91	N	080000	500	171 억	392790	N	N	N	N
34	20241125	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1618	39	2	2.47	51691916	32114	79.23	1570	1626	1570	2050	1106	1579	1609.62	1.15	0	-1912	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	555	7.85	0.38	12	0.09	206.00	4246.00	3935	20240129	-58.88	1490	20241119	8.59	3935	-58.88	20240129	1490	8.59	20241119	3935	-58.88	20240129	1490	8.59	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
35	20241125	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1626	47	2	2.98	48460023	30117	74.30	1570	1626	1570	2050	1106	1579	1609.06	1.15	0	-1880	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	558	7.89	0.38	12	0.09	206.00	4246.00	3935	20240129	-58.68	1490	20241119	9.13	3935	-58.68	20240129	1490	9.13	20241119	3935	-58.68	20240129	1490	9.13	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
36	20241125	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1623	44	2	2.79	39480676	24588	60.66	1570	1626	1570	2050	1106	1579	1605.69	1.15	0	-1417	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	557	7.88	0.38	12	0.07	206.00	4246.00	3935	20240129	-58.75	1490	20241119	8.93	3935	-58.75	20240129	1490	8.93	20241119	3935	-58.75	20240129	1490	8.93	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
37	20241125	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1619	40	2	2.53	33997982	21208	52.32	1570	1626	1570	2050	1106	1579	1603.07	1.15	0	-653	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	556	7.86	0.38	12	0.06	206.00	4246.00	3935	20240129	-58.86	1490	20241119	8.66	3935	-58.86	20240129	1490	8.66	20241119	3935	-58.86	20240129	1490	8.66	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
38	20241125	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1617	38	2	2.41	30915379	19297	47.61	1570	1626	1570	2050	1106	1579	1602.08	1.15	0	273	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	555	7.85	0.38	12	0.06	206.00	4246.00	3935	20240129	-58.91	1490	20241119	8.52	3935	-58.91	20240129	1490	8.52	20241119	3935	-58.91	20240129	1490	8.52	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
39	20241125	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1610	31	2	1.96	23670342	14817	36.56	1570	1611	1570	2050	1106	1579	1597.51	1.15	0	631	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	553	7.82	0.38	12	0.04	206.00	4246.00	3935	20240129	-59.09	1490	20241119	8.05	3935	-59.09	20240129	1490	8.05	20241119	3935	-59.09	20240129	1490	8.05	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
40	20241125	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1607	28	2	1.77	17425651	10934	26.98	1570	1607	1570	2050	1106	1579	1593.71	1.15	0	-220	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	552	7.80	0.38	12	0.03	206.00	4246.00	3935	20240129	-59.16	1490	20241119	7.85	3935	-59.16	20240129	1490	7.85	20241119	3935	-59.16	20240129	1490	7.85	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
41	20241125	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1582	3	2	0.19	3748400	2372	5.85	1570	1582	1570	2050	1106	1579	1580.27	1.15	0	35	1607	1593	1577	1563	1547	1600	1570	172	471	500	1070	1	1	34322870	543	7.68	0.37	12	0.01	206.00	4246.00	3935	20240129	-59.80	1490	20241119	6.17	3935	-59.80	20240129	1490	6.17	20241119	3935	-59.80	20240129	1490	6.17	20241119	1.92	N	080000	500	171 억	394702	N	N	N	N
42	20241122	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1579	19	2	1.22	63861961	40533	61.99	1570	1591	1561	2025	1092	1560	1575.55	1.16	0	-3079	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	542	7.67	0.37	12	0.12	206.00	4246.00	3935	20240129	-59.87	1490	20241119	5.97	3935	-59.87	20240129	1490	5.97	20241119	3935	-59.87	20240129	1490	5.97	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
43	20241122	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1581	21	2	1.35	61260025	38886	59.47	1570	1591	1561	2025	1092	1560	1575.37	1.16	0	-2349	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	543	7.67	0.37	12	0.11	206.00	4246.00	3935	20240129	-59.82	1490	20241119	6.11	3935	-59.82	20240129	1490	6.11	20241119	3935	-59.82	20240129	1490	6.11	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
44	20241122	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1571	11	2	0.71	50316750	31942	48.85	1570	1591	1561	2025	1092	1560	1575.25	1.16	0	-2569	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	539	7.63	0.37	12	0.09	206.00	4246.00	3935	20240129	-60.08	1490	20241119	5.44	3935	-60.08	20240129	1490	5.44	20241119	3935	-60.08	20240129	1490	5.44	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
45	20241122	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1573	13	2	0.83	43738264	27756	42.45	1570	1591	1561	2025	1092	1560	1575.81	1.16	0	-1836	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	540	7.64	0.37	12	0.08	206.00	4246.00	3935	20240129	-60.03	1490	20241119	5.57	3935	-60.03	20240129	1490	5.57	20241119	3935	-60.03	20240129	1490	5.57	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
46	20241122	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	15	2	0.96	40860172	25927	39.65	1570	1591	1561	2025	1092	1560	1575.97	1.16	0	-898	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	541	7.65	0.37	12	0.08	206.00	4246.00	3935	20240129	-59.97	1490	20241119	5.70	3935	-59.97	20240129	1490	5.70	20241119	3935	-59.97	20240129	1490	5.70	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
47	20241122	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1577	17	2	1.09	34238587	21716	33.21	1570	1591	1561	2025	1092	1560	1576.65	1.16	0	-591	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	541	7.66	0.37	12	0.06	206.00	4246.00	3935	20240129	-59.92	1490	20241119	5.84	3935	-59.92	20240129	1490	5.84	20241119	3935	-59.92	20240129	1490	5.84	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
48	20241122	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	5	2	0.32	21746188	13798	21.10	1570	1591	1561	2025	1092	1560	1576.04	1.16	0	-109	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	537	7.60	0.37	12	0.04	206.00	4246.00	3935	20240129	-60.23	1490	20241119	5.03	3935	-60.23	20240129	1490	5.03	20241119	3935	-60.23	20240129	1490	5.03	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
49	20241122	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1580	20	2	1.28	1723909	1098	1.68	1570	1580	1570	2025	1092	1560	1570.04	1.16	0	-716	1626	1592	1566	1532	1506	1590	1530	172	465	500	1060	1	1	34322870	542	7.67	0.37	12	0.00	206.00	4246.00	3935	20240129	-59.85	1490	20241119	6.04	3935	-59.85	20240129	1490	6.04	20241119	3935	-59.85	20240129	1490	6.04	20241119	1.92	N	080000	500	171 억	397781	N	N	N	N
50	20241121	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	0	3	0.00	102245971	65189	52.34	1560	1600	1540	2025	1092	1560	1568.46	1.17	0	-5207	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	535	7.57	0.37	12	0.19	206.00	4246.00	3935	20240129	-60.36	1490	20241119	4.70	3935	-60.36	20240129	1490	4.70	20241119	3935	-60.36	20240129	1490	4.70	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
51	20241121	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1564	4	2	0.26	99362185	63342	50.86	1560	1600	1540	2025	1092	1560	1568.66	1.17	0	-3749	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	537	7.59	0.37	12	0.18	206.00	4246.00	3935	20240129	-60.25	1490	20241119	4.97	3935	-60.25	20240129	1490	4.97	20241119	3935	-60.25	20240129	1490	4.97	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
52	20241121	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1568	8	2	0.51	95501820	60874	48.88	1560	1600	1540	2025	1092	1560	1568.84	1.17	0	-3330	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	538	7.61	0.37	12	0.18	206.00	4246.00	3935	20240129	-60.15	1490	20241119	5.23	3935	-60.15	20240129	1490	5.23	20241119	3935	-60.15	20240129	1490	5.23	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
53	20241121	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	9	2	0.58	94770084	60407	48.50	1560	1600	1540	2025	1092	1560	1568.86	1.17	0	-2864	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	539	7.62	0.37	12	0.18	206.00	4246.00	3935	20240129	-60.13	1490	20241119	5.30	3935	-60.13	20240129	1490	5.30	20241119	3935	-60.13	20240129	1490	5.30	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
54	20241121	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1562	2	2	0.13	85947418	54745	43.96	1560	1600	1540	2025	1092	1560	1569.96	1.17	0	-905	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	536	7.58	0.37	12	0.16	206.00	4246.00	3935	20240129	-60.30	1490	20241119	4.83	3935	-60.30	20240129	1490	4.83	20241119	3935	-60.30	20240129	1490	4.83	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
55	20241121	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	23	2	1.47	71670152	45635	36.64	1560	1600	1540	2025	1092	1560	1570.51	1.17	0	-343	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	543	7.68	0.37	12	0.13	206.00	4246.00	3935	20240129	-59.77	1490	20241119	6.24	3935	-59.77	20240129	1490	6.24	20241119	3935	-59.77	20240129	1490	6.24	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
56	20241121	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	10	2	0.64	39021096	24850	19.95	1560	1600	1540	2025	1092	1560	1570.27	1.17	0	347	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	539	7.62	0.37	12	0.07	206.00	4246.00	3935	20240129	-60.10	1490	20241119	5.37	3935	-60.10	20240129	1490	5.37	20241119	3935	-60.10	20240129	1490	5.37	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
57	20241121	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	-2	5	-0.13	2865883	1845	1.48	1560	1560	1540	2025	1092	1560	1553.32	1.17	0	-163	1574	1567	1556	1549	1538	1570	1552	172	465	500	1060	1	1	34322870	535	7.56	0.37	12	0.01	206.00	4246.00	3935	20240129	-60.41	1490	20241119	4.56	3935	-60.41	20240129	1490	4.56	20241119	3935	-60.41	20240129	1490	4.56	20241119	1.94	N	080000	500	171 억	402988	N	N	N	N
58	20241120	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	0	3	0.00	32316948	20781	44.02	1557	1563	1545	2025	1092	1560	1555.00	1.19	0	-6637	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	535	7.57	0.37	12	0.06	206.00	4246.00	3935	20240129	-60.36	1490	20241119	4.70	3935	-60.36	20240129	1490	4.70	20241119	3935	-60.36	20240129	1490	4.70	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
59	20241120	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	0	3	0.00	27758738	17853	37.81	1557	1563	1545	2025	1092	1560	1554.85	1.19	0	-6617	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	535	7.57	0.37	12	0.05	206.00	4246.00	3935	20240129	-60.36	1490	20241119	4.70	3935	-60.36	20240129	1490	4.70	20241119	3935	-60.36	20240129	1490	4.70	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
60	20241120	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	-9	5	-0.58	20794915	13386	28.35	1557	1560	1545	2025	1092	1560	1553.48	1.19	0	-5781	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	532	7.53	0.37	12	0.04	206.00	4246.00	3935	20240129	-60.58	1490	20241119	4.09	3935	-60.58	20240129	1490	4.09	20241119	3935	-60.58	20240129	1490	4.09	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
61	20241120	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1547	-13	5	-0.83	18576465	11957	25.33	1557	1560	1545	2025	1092	1560	1553.61	1.19	0	-4621	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	531	7.51	0.36	12	0.03	206.00	4246.00	3935	20240129	-60.69	1490	20241119	3.83	3935	-60.69	20240129	1490	3.83	20241119	3935	-60.69	20240129	1490	3.83	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
62	20241120	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1548	-12	5	-0.77	14901057	9580	20.29	1557	1560	1548	2025	1092	1560	1555.43	1.19	0	-4289	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	531	7.51	0.36	12	0.03	206.00	4246.00	3935	20240129	-60.66	1490	20241119	3.89	3935	-60.66	20240129	1490	3.89	20241119	3935	-60.66	20240129	1490	3.89	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
63	20241120	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1553	-7	5	-0.45	7986943	5128	10.86	1557	1560	1551	2025	1092	1560	1557.52	1.19	0	-3569	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	533	7.54	0.37	12	0.01	206.00	4246.00	3935	20240129	-60.53	1490	20241119	4.23	3935	-60.53	20240129	1490	4.23	20241119	3935	-60.53	20240129	1490	4.23	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
64	20241120	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	0	3	0.00	2552233	1641	3.48	1557	1560	1552	2025	1092	1560	1555.29	1.19	0	-1389	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	535	7.57	0.37	12	0.00	206.00	4246.00	3935	20240129	-60.36	1490	20241119	4.70	3935	-60.36	20240129	1490	4.70	20241119	3935	-60.36	20240129	1490	4.70	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
65	20241120	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	-5	5	-0.32	2165505	1392	2.95	1557	1560	1555	2025	1092	1560	1555.68	1.19	0	-1357	1632	1596	1543	1507	1454	1569	1480	172	465	500	1060	1	1	34322870	534	7.55	0.37	12	0.00	206.00	4246.00	3935	20240129	-60.48	1490	20241119	4.36	3935	-60.48	20240129	1490	4.36	20241119	3935	-60.48	20240129	1490	4.36	20241119	1.99	N	080000	500	171 억	409604	N	N	N	N
66	20241119	160617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1560	-10	5	-0.64	73217380	47212	68.92	1570	1579	1490	2040	1099	1570	1550.82	1.21	0	-4670	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	535	7.57	0.37	12	0.14	206.00	4246.00	3935	20240129	-60.36	1490	20241119	4.70	3935	-60.36	20240129	1490	4.70	20241119	3935	-60.36	20240129	1490	4.70	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
67	20241119	150627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1566	-4	5	-0.25	69597109	44892	65.54	1570	1579	1490	2040	1099	1570	1550.32	1.21	0	-4409	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	537	7.60	0.37	12	0.13	206.00	4246.00	3935	20240129	-60.20	1490	20241119	5.10	3935	-60.20	20240129	1490	5.10	20241119	3935	-60.20	20240129	1490	5.10	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
68	20241119	140626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1566	-4	5	-0.25	63250579	40838	59.62	1570	1579	1490	2040	1099	1570	1548.82	1.21	0	-3752	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	537	7.60	0.37	12	0.12	206.00	4246.00	3935	20240129	-60.20	1490	20241119	5.10	3935	-60.20	20240129	1490	5.10	20241119	3935	-60.20	20240129	1490	5.10	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
69	20241119	130627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1557	-13	5	-0.83	52386949	33879	49.46	1570	1579	1490	2040	1099	1570	1546.30	1.21	0	-3175	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	534	7.56	0.37	12	0.10	206.00	4246.00	3935	20240129	-60.43	1490	20241119	4.50	3935	-60.43	20240129	1490	4.50	20241119	3935	-60.43	20240129	1490	4.50	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
70	20241119	120621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1565	-5	5	-0.32	47737770	30894	45.10	1570	1579	1490	2040	1099	1570	1545.21	1.21	0	-2010	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	537	7.60	0.37	12	0.09	206.00	4246.00	3935	20240129	-60.23	1490	20241119	5.03	3935	-60.23	20240129	1490	5.03	20241119	3935	-60.23	20240129	1490	5.03	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
71	20241119	110629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1566	-4	5	-0.25	39298994	25457	37.16	1570	1579	1490	2040	1099	1570	1543.74	1.21	0	-224	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	537	7.60	0.37	12	0.07	206.00	4246.00	3935	20240129	-60.20	1490	20241119	5.10	3935	-60.20	20240129	1490	5.10	20241119	3935	-60.20	20240129	1490	5.10	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
72	20241119	100646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1557	-13	5	-0.83	35172944	22807	33.30	1570	1579	1490	2040	1099	1570	1542.20	1.21	0	-224	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	534	7.56	0.37	12	0.07	206.00	4246.00	3935	20240129	-60.43	1490	20241119	4.50	3935	-60.43	20240129	1490	4.50	20241119	3935	-60.43	20240129	1490	4.50	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
73	20241119	090640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1549	-21	5	-1.34	25682230	16695	24.37	1570	1579	1490	2040	1099	1570	1538.32	1.21	0	-181	1651	1610	1573	1532	1495	1631	1553	172	470	500	1060	1	1	34322870	532	7.52	0.36	12	0.05	206.00	4246.00	3935	20240129	-60.64	1490	20241119	3.96	3935	-60.64	20240129	1490	3.96	20241119	3935	-60.64	20240129	1490	3.96	20241119	2.06	N	080000	500	171 억	414244	N	N	N	N
74	20241118	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	3	2	0.19	107206911	68414	36.41	1551	1614	1536	2035	1097	1567	1567.03	1.18	0	9357	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	539	7.62	0.37	12	0.20	206.00	4246.00	3935	20240129	-60.10	1514	20241115	3.70	3935	-60.10	20240129	1514	3.70	20241115	3935	-60.10	20240129	1514	3.70	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
75	20241118	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-7	5	-0.45	99509271	63487	33.79	1551	1614	1536	2035	1097	1567	1567.42	1.18	0	8225	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	535	7.57	0.37	12	0.18	206.00	4246.00	3935	20240129	-60.36	1514	20241115	3.04	3935	-60.36	20240129	1514	3.04	20241115	3935	-60.36	20240129	1514	3.04	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
76	20241118	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	-21	5	-1.34	89250289	56874	30.27	1551	1614	1536	2035	1097	1567	1569.41	1.18	0	8237	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	531	7.50	0.36	12	0.17	206.00	4246.00	3935	20240129	-60.71	1514	20241115	2.11	3935	-60.71	20240129	1514	2.11	20241115	3935	-60.71	20240129	1514	2.11	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
77	20241118	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1594	27	2	1.72	56486022	35779	19.04	1551	1614	1536	2035	1097	1567	1579.98	1.18	0	-2287	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	547	7.74	0.38	12	0.10	206.00	4246.00	3935	20240129	-59.49	1514	20241115	5.28	3935	-59.49	20240129	1514	5.28	20241115	3935	-59.49	20240129	1514	5.28	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
78	20241118	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1606	39	2	2.49	55267782	35012	18.63	1551	1614	1536	2035	1097	1567	1579.78	1.18	0	-1533	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	551	7.80	0.38	12	0.10	206.00	4246.00	3935	20240129	-59.19	1514	20241115	6.08	3935	-59.19	20240129	1514	6.08	20241115	3935	-59.19	20240129	1514	6.08	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
79	20241118	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1608	41	2	2.62	54383482	34462	18.34	1551	1614	1536	2035	1097	1567	1579.28	1.18	0	-1432	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	552	7.81	0.38	12	0.10	206.00	4246.00	3935	20240129	-59.14	1514	20241115	6.21	3935	-59.14	20240129	1514	6.21	20241115	3935	-59.14	20240129	1514	6.21	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
80	20241118	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1588	21	2	1.34	34549890	22052	11.74	1551	1588	1536	2035	1097	1567	1566.70	1.18	0	-85	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	545	7.71	0.37	12	0.06	206.00	4246.00	3935	20240129	-59.64	1514	20241115	4.89	3935	-59.64	20240129	1514	4.89	20241115	3935	-59.64	20240129	1514	4.89	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
81	20241118	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	-30	5	-1.91	14367839	9232	4.91	1551	1564	1537	2035	1097	1567	1550.07	1.18	0	311	1709	1638	1576	1505	1443	1607	1474	172	468	500	1060	1	1	34322870	528	7.46	0.36	12	0.03	206.00	4246.00	3935	20240129	-60.94	1514	20241115	1.52	3935	-60.94	20240129	1514	1.52	20241115	3935	-60.94	20240129	1514	1.52	20241115	2.07	N	080000	500	171 억	404844	N	N	N	N
82	20241115	160640	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1567	-80	5	-4.86	291629106	187905	265.07	1647	1647	1514	2140	1153	1647	1551.42	1.20	0	-7872	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	538	7.61	0.37	12	0.55	206.00	4246.00	3935	20240129	-60.18	1514	20241115	3.50	3935	-60.18	20240129	1514	3.50	20241115	3935	-60.18	20240129	1514	3.50	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
83	20241115	150658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1558	-89	5	-5.40	277090220	178619	251.97	1647	1647	1514	2140	1153	1647	1551.29	1.20	0	-7592	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	535	7.56	0.37	12	0.52	206.00	4246.00	3935	20240129	-60.41	1514	20241115	2.91	3935	-60.41	20240129	1514	2.91	20241115	3935	-60.41	20240129	1514	2.91	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
84	20241115	140651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1556	-91	5	-5.53	253190129	163241	230.28	1647	1647	1514	2140	1153	1647	1551.02	1.20	0	-7682	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	534	7.55	0.37	12	0.48	206.00	4246.00	3935	20240129	-60.46	1514	20241115	2.77	3935	-60.46	20240129	1514	2.77	20241115	3935	-60.46	20240129	1514	2.77	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
85	20241115	130651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1556	-91	5	-5.53	213801323	137855	194.47	1647	1647	1514	2140	1153	1647	1550.91	1.20	0	-8936	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	534	7.55	0.37	12	0.40	206.00	4246.00	3935	20240129	-60.46	1514	20241115	2.77	3935	-60.46	20240129	1514	2.77	20241115	3935	-60.46	20240129	1514	2.77	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
86	20241115	120656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1520	-127	5	-7.71	162125134	104129	146.89	1647	1647	1520	2140	1153	1647	1556.96	1.20	0	-14016	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	522	7.38	0.36	12	0.30	206.00	4246.00	3935	20240129	-61.37	1520	20241115	0.00	3935	-61.37	20240129	1520	0.00	20241115	3935	-61.37	20240129	1520	0.00	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
87	20241115	110639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1564	-83	5	-5.04	87999981	55859	78.80	1647	1647	1539	2140	1153	1647	1575.39	1.20	0	-17675	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	537	7.59	0.37	12	0.16	206.00	4246.00	3935	20240129	-60.25	1539	20241115	1.62	3935	-60.25	20240129	1539	1.62	20241115	3935	-60.25	20240129	1539	1.62	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
88	20241115	100639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1560	-87	5	-5.28	34347983	21381	30.16	1647	1647	1560	2140	1153	1647	1606.47	1.20	0	-6509	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	535	7.57	0.37	12	0.06	206.00	4246.00	3935	20240129	-60.36	1560	20241115	0.00	3935	-60.36	20240129	1560	0.00	20241115	3935	-60.36	20240129	1560	0.00	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
89	20241115	090632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1630	-17	5	-1.03	4934855	3005	4.24	1647	1647	1630	2140	1153	1647	1642.21	1.20	0	-890	1744	1695	1671	1622	1598	1683	1610	172	493	500	1110	1	1	34322870	559	7.91	0.38	12	0.01	206.00	4246.00	3935	20240129	-58.58	1630	20241115	0.00	3935	-58.58	20240129	1630	0.00	20241115	3935	-58.58	20240129	1630	0.00	20241115	2.38	N	080000	500	171 억	412116	N	N	N	N
90	20241114	160634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1662	-49	5	-2.86	103009318	61155	111.33	1702	1720	1648	2220	1198	1711	1684.40	1.23	0	-9879	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	570	8.07	0.39	12	0.18	206.00	4246.00	3935	20240129	-57.76	1648	20241114	0.85	3935	-57.76	20240129	1648	0.85	20241114	3935	-57.76	20240129	1648	0.85	20241114	2.39	N	080000	500	171 억	423478	N	N	N	N
91	20241114	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	-14	5	-0.82	62731320	36869	67.12	1702	1720	1687	2220	1198	1711	1701.47	1.23	0	-10153	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	582	8.24	0.40	12	0.11	206.00	4246.00	3935	20240129	-56.87	1660	20240805	2.23	3935	-56.87	20240129	1660	2.23	20240805	3935	-56.87	20240129	1660	2.23	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
92	20241114	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1700	-11	5	-0.64	49195291	28865	52.55	1702	1720	1692	2220	1198	1711	1704.32	1.23	0	-6572	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	583	8.25	0.40	12	0.08	206.00	4246.00	3935	20240129	-56.80	1660	20240805	2.41	3935	-56.80	20240129	1660	2.41	20240805	3935	-56.80	20240129	1660	2.41	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
93	20241114	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1706	-5	5	-0.29	46993136	27568	50.19	1702	1720	1692	2220	1198	1711	1704.63	1.23	0	-6246	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	586	8.28	0.40	12	0.08	206.00	4246.00	3935	20240129	-56.65	1660	20240805	2.77	3935	-56.65	20240129	1660	2.77	20240805	3935	-56.65	20240129	1660	2.77	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
94	20241114	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1703	-8	5	-0.47	23562087	13765	25.06	1702	1720	1702	2220	1198	1711	1711.74	1.23	0	-4700	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	585	8.27	0.40	12	0.04	206.00	4246.00	3935	20240129	-56.72	1660	20240805	2.59	3935	-56.72	20240129	1660	2.59	20240805	3935	-56.72	20240129	1660	2.59	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
95	20241114	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1720	9	2	0.53	4299559	2503	4.56	1702	1720	1702	2220	1198	1711	1717.76	1.23	0	87	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	590	8.35	0.41	12	0.01	206.00	4246.00	3935	20240129	-56.29	1660	20240805	3.61	3935	-56.29	20240129	1660	3.61	20240805	3935	-56.29	20240129	1660	3.61	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
96	20241114	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	0	3	0.00	646300	379	0.69	1702	1720	1702	2220	1198	1711	1705.28	1.23	0	87	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	587	8.31	0.40	12	0.00	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
97	20241114	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	0	3	0.00	0	0	0.00	0	0	0	2220	1198	1711	0.00	1.23	0	0	1753	1732	1716	1695	1679	1742	1705	172	509	500	1160	1	1	34322870	587	8.31	0.40	12	0.00	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.39	N	080000	500	171 억	423478	N	N	N	N
98	20241113	160353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	-9	5	-0.52	93129169	54431	49.56	1700	1737	1700	2235	1204	1720	1710.96	1.27	0	-11683	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	587	8.31	0.40	12	0.16	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
99	20241113	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1709	-11	5	-0.64	91556459	53511	48.72	1700	1737	1700	2235	1204	1720	1710.98	1.27	0	-10935	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	587	8.30	0.40	12	0.16	206.00	4246.00	3935	20240129	-56.57	1660	20240805	2.95	3935	-56.57	20240129	1660	2.95	20240805	3935	-56.57	20240129	1660	2.95	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
100	20241113	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	-9	5	-0.52	88145102	51510	46.90	1700	1737	1700	2235	1204	1720	1711.22	1.27	0	-10222	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	587	8.31	0.40	12	0.15	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
101	20241113	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1701	-19	5	-1.10	85854623	50168	45.68	1700	1737	1700	2235	1204	1720	1711.34	1.27	0	-9546	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	584	8.26	0.40	12	0.15	206.00	4246.00	3935	20240129	-56.77	1660	20240805	2.47	3935	-56.77	20240129	1660	2.47	20240805	3935	-56.77	20240129	1660	2.47	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
102	20241113	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1710	-10	5	-0.58	49479941	28867	26.28	1700	1737	1700	2235	1204	1720	1714.07	1.27	0	431	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	587	8.30	0.40	12	0.08	206.00	4246.00	3935	20240129	-56.54	1660	20240805	3.01	3935	-56.54	20240129	1660	3.01	20240805	3935	-56.54	20240129	1660	3.01	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
103	20241113	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1711	-9	5	-0.52	41024294	23926	21.78	1700	1737	1700	2235	1204	1720	1714.63	1.27	0	-788	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	587	8.31	0.40	12	0.07	206.00	4246.00	3935	20240129	-56.52	1660	20240805	3.07	3935	-56.52	20240129	1660	3.07	20240805	3935	-56.52	20240129	1660	3.07	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
104	20241113	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1729	9	2	0.52	28813881	16827	15.32	1700	1730	1700	2235	1204	1720	1712.36	1.27	0	632	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	593	8.39	0.41	12	0.05	206.00	4246.00	3935	20240129	-56.06	1660	20240805	4.16	3935	-56.06	20240129	1660	4.16	20240805	3935	-56.06	20240129	1660	4.16	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
105	20241113	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1700	-20	5	-1.16	5927900	3487	3.17	1700	1700	1700	2235	1204	1720	1700.00	1.27	0	0	1796	1758	1725	1687	1654	1741	1670	172	515	500	1160	1	1	34322870	583	8.25	0.40	12	0.01	206.00	4246.00	3935	20240129	-56.80	1660	20240805	2.41	3935	-56.80	20240129	1660	2.41	20240805	3935	-56.80	20240129	1660	2.41	20240805	2.47	N	080000	500	171 억	434808	N	N	N	N
106	20241112	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1720	-43	5	-2.44	187171892	108748	126.37	1760	1763	1692	2290	1235	1763	1721.16	1.30	0	-11499	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	590	8.35	0.41	12	0.32	206.00	4246.00	3935	20240129	-56.29	1660	20240805	3.61	3935	-56.29	20240129	1660	3.61	20240805	3935	-56.29	20240129	1660	3.61	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
107	20241112	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1719	-44	5	-2.50	179197822	104114	120.98	1760	1763	1692	2290	1235	1763	1721.17	1.30	0	-10274	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	590	8.34	0.40	12	0.30	206.00	4246.00	3935	20240129	-56.32	1660	20240805	3.55	3935	-56.32	20240129	1660	3.55	20240805	3935	-56.32	20240129	1660	3.55	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
108	20241112	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1713	-50	5	-2.84	115704737	66953	77.80	1760	1763	1703	2290	1235	1763	1728.15	1.30	0	-4886	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	588	8.32	0.40	12	0.20	206.00	4246.00	3935	20240129	-56.47	1660	20240805	3.19	3935	-56.47	20240129	1660	3.19	20240805	3935	-56.47	20240129	1660	3.19	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
109	20241112	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1712	-51	5	-2.89	108057412	62490	72.61	1760	1763	1703	2290	1235	1763	1729.20	1.30	0	-4067	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	588	8.31	0.40	12	0.18	206.00	4246.00	3935	20240129	-56.49	1660	20240805	3.13	3935	-56.49	20240129	1660	3.13	20240805	3935	-56.49	20240129	1660	3.13	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
110	20241112	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1744	-19	5	-1.08	81986982	47344	55.01	1760	1763	1703	2290	1235	1763	1731.73	1.30	0	-1894	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	599	8.47	0.41	12	0.14	206.00	4246.00	3935	20240129	-55.68	1660	20240805	5.06	3935	-55.68	20240129	1660	5.06	20240805	3935	-55.68	20240129	1660	5.06	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
111	20241112	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1726	-37	5	-2.10	64992851	37595	43.69	1760	1763	1703	2290	1235	1763	1728.76	1.30	0	-389	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	592	8.38	0.41	12	0.11	206.00	4246.00	3935	20240129	-56.14	1660	20240805	3.98	3935	-56.14	20240129	1660	3.98	20240805	3935	-56.14	20240129	1660	3.98	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
112	20241112	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1725	-38	5	-2.16	40135610	23180	26.94	1760	1763	1703	2290	1235	1763	1731.48	1.30	0	-6550	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	592	8.37	0.41	12	0.07	206.00	4246.00	3935	20240129	-56.16	1660	20240805	3.92	3935	-56.16	20240129	1660	3.92	20240805	3935	-56.16	20240129	1660	3.92	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
113	20241112	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1737	-26	5	-1.47	15492672	8808	10.23	1760	1763	1737	2290	1235	1763	1758.93	1.30	0	-4774	1869	1816	1788	1735	1707	1802	1721	172	527	500	1190	1	1	34322870	596	8.43	0.41	12	0.03	206.00	4246.00	3935	20240129	-55.86	1660	20240805	4.64	3935	-55.86	20240129	1660	4.64	20240805	3935	-55.86	20240129	1660	4.64	20240805	2.49	N	080000	500	171 억	444948	N	N	N	N
114	20241111	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1763	-76	5	-4.13	150517257	84281	55.71	1838	1841	1760	2390	1288	1839	1785.90	1.33	0	-10512	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	605	8.56	0.42	12	0.25	206.00	4246.00	3935	20240129	-55.20	1660	20240805	6.20	3935	-55.20	20240129	1660	6.20	20240805	3935	-55.20	20240129	1660	6.20	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
115	20241111	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	-79	5	-4.30	139560268	78066	51.60	1838	1841	1760	2390	1288	1839	1787.72	1.33	0	-9822	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	604	8.54	0.41	12	0.23	206.00	4246.00	3935	20240129	-55.27	1660	20240805	6.02	3935	-55.27	20240129	1660	6.02	20240805	3935	-55.27	20240129	1660	6.02	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
116	20241111	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1762	-77	5	-4.19	124734043	69663	46.05	1838	1841	1760	2390	1288	1839	1790.54	1.33	0	-8836	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	605	8.55	0.41	12	0.20	206.00	4246.00	3935	20240129	-55.22	1660	20240805	6.14	3935	-55.22	20240129	1660	6.14	20240805	3935	-55.22	20240129	1660	6.14	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
117	20241111	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	-57	5	-3.10	86767969	48164	31.84	1838	1841	1773	2390	1288	1839	1801.51	1.33	0	-8973	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	612	8.65	0.42	12	0.14	206.00	4246.00	3935	20240129	-54.71	1660	20240805	7.35	3935	-54.71	20240129	1660	7.35	20240805	3935	-54.71	20240129	1660	7.35	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
118	20241111	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1785	-54	5	-2.94	75929730	42075	27.81	1838	1841	1785	2390	1288	1839	1804.63	1.33	0	-8556	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	613	8.67	0.42	12	0.12	206.00	4246.00	3935	20240129	-54.64	1660	20240805	7.53	3935	-54.64	20240129	1660	7.53	20240805	3935	-54.64	20240129	1660	7.53	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
119	20241111	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1804	-35	5	-1.90	39106547	21535	14.24	1838	1841	1803	2390	1288	1839	1815.95	1.33	0	-8095	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	619	8.76	0.42	12	0.06	206.00	4246.00	3935	20240129	-54.16	1660	20240805	8.67	3935	-54.16	20240129	1660	8.67	20240805	3935	-54.16	20240129	1660	8.67	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
120	20241111	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1812	-27	5	-1.47	29766397	16361	10.82	1838	1841	1805	2390	1288	1839	1819.35	1.33	0	-5598	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	622	8.80	0.43	12	0.05	206.00	4246.00	3935	20240129	-53.95	1660	20240805	9.16	3935	-53.95	20240129	1660	9.16	20240805	3935	-53.95	20240129	1660	9.16	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
121	20241111	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1840	1	2	0.05	4899840	2666	1.76	1838	1841	1835	2390	1288	1839	1837.90	1.33	0	-967	1933	1885	1845	1797	1757	1910	1822	172	551	500	1250	1	1	34322870	632	8.93	0.43	12	0.01	206.00	4246.00	3935	20240129	-53.24	1660	20240805	10.84	3935	-53.24	20240129	1660	10.84	20240805	3935	-53.24	20240129	1660	10.84	20240805	2.47	N	080000	500	171 억	455185	N	N	N	N
122	20241108	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	34	2	1.88	277859128	150821	92.64	1805	1893	1805	2345	1264	1805	1842.31	1.25	0	25205	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	631	8.93	0.43	12	0.44	206.00	4246.00	3935	20240129	-53.27	1660	20240805	10.78	3935	-53.27	20240129	1660	10.78	20240805	3935	-53.27	20240129	1660	10.78	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
123	20241108	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1841	36	2	1.99	269919941	146506	89.99	1805	1893	1805	2345	1264	1805	1842.38	1.25	0	24457	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	632	8.94	0.43	12	0.43	206.00	4246.00	3935	20240129	-53.21	1660	20240805	10.90	3935	-53.21	20240129	1660	10.90	20240805	3935	-53.21	20240129	1660	10.90	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
124	20241108	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	34	2	1.88	244560087	132722	81.53	1805	1893	1805	2345	1264	1805	1842.65	1.25	0	15757	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	631	8.93	0.43	12	0.39	206.00	4246.00	3935	20240129	-53.27	1660	20240805	10.78	3935	-53.27	20240129	1660	10.78	20240805	3935	-53.27	20240129	1660	10.78	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
125	20241108	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	32	2	1.77	219636522	119114	73.17	1805	1893	1805	2345	1264	1805	1843.92	1.25	0	5021	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	631	8.92	0.43	12	0.35	206.00	4246.00	3935	20240129	-53.32	1660	20240805	10.66	3935	-53.32	20240129	1660	10.66	20240805	3935	-53.32	20240129	1660	10.66	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
126	20241108	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1831	26	2	1.44	63335019	34595	21.25	1805	1856	1805	2345	1264	1805	1830.76	1.25	0	-1755	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	628	8.89	0.43	12	0.10	206.00	4246.00	3935	20240129	-53.47	1660	20240805	10.30	3935	-53.47	20240129	1660	10.30	20240805	3935	-53.47	20240129	1660	10.30	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
127	20241108	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1825	20	2	1.11	19104985	10521	6.46	1805	1827	1805	2345	1264	1805	1815.89	1.25	0	-385	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	626	8.86	0.43	12	0.03	206.00	4246.00	3935	20240129	-53.62	1660	20240805	9.94	3935	-53.62	20240129	1660	9.94	20240805	3935	-53.62	20240129	1660	9.94	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
128	20241108	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1823	18	2	1.00	11781107	6492	3.99	1805	1827	1805	2345	1264	1805	1814.71	1.25	0	453	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	626	8.85	0.43	12	0.02	206.00	4246.00	3935	20240129	-53.67	1660	20240805	9.82	3935	-53.67	20240129	1660	9.82	20240805	3935	-53.67	20240129	1660	9.82	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
129	20241108	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1820	15	2	0.83	4025238	2226	1.37	1805	1820	1805	2345	1264	1805	1808.28	1.25	0	647	1904	1854	1827	1777	1750	1841	1764	172	540	500	1220	1	1	34322870	625	8.83	0.43	12	0.01	206.00	4246.00	3935	20240129	-53.75	1660	20240805	9.64	3935	-53.75	20240129	1660	9.64	20240805	3935	-53.75	20240129	1660	9.64	20240805	2.50	N	080000	500	171 억	430276	N	N	N	N
130	20241107	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1805	-56	5	-3.01	290159635	158438	66.07	1860	1877	1800	2415	1303	1861	1831.64	1.33	0	-27644	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	620	8.76	0.43	12	0.46	206.00	4246.00	3935	20240129	-54.13	1660	20240805	8.73	3935	-54.13	20240129	1660	8.73	20240805	3935	-54.13	20240129	1660	8.73	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
131	20241107	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1818	-43	5	-2.31	230735600	125552	52.36	1860	1877	1818	2415	1303	1861	1837.77	1.33	0	-19747	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	624	8.83	0.43	12	0.37	206.00	4246.00	3935	20240129	-53.80	1660	20240805	9.52	3935	-53.80	20240129	1660	9.52	20240805	3935	-53.80	20240129	1660	9.52	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
132	20241107	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1851	-10	5	-0.54	189862366	103292	43.07	1860	1877	1822	2415	1303	1861	1838.11	1.33	0	-16591	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	635	8.99	0.44	12	0.30	206.00	4246.00	3935	20240129	-52.96	1660	20240805	11.51	3935	-52.96	20240129	1660	11.51	20240805	3935	-52.96	20240129	1660	11.51	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
133	20241107	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	-6	5	-0.32	186389544	101412	42.29	1860	1877	1822	2415	1303	1861	1837.94	1.33	0	-15984	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	637	9.00	0.44	12	0.30	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
134	20241107	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	-9	5	-0.48	180827039	98409	41.04	1860	1877	1822	2415	1303	1861	1837.51	1.33	0	-15216	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	636	8.99	0.44	12	0.29	206.00	4246.00	3935	20240129	-52.94	1660	20240805	11.57	3935	-52.94	20240129	1660	11.57	20240805	3935	-52.94	20240129	1660	11.57	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
135	20241107	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1830	-31	5	-1.67	117413204	63771	26.59	1860	1877	1822	2415	1303	1861	1841.17	1.33	0	-20546	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	628	8.88	0.43	12	0.19	206.00	4246.00	3935	20240129	-53.49	1660	20240805	10.24	3935	-53.49	20240129	1660	10.24	20240805	3935	-53.49	20240129	1660	10.24	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
136	20241107	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1835	-26	5	-1.40	106044455	57559	24.00	1860	1877	1829	2415	1303	1861	1842.36	1.33	0	-19464	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	630	8.91	0.43	12	0.17	206.00	4246.00	3935	20240129	-53.37	1660	20240805	10.54	3935	-53.37	20240129	1660	10.54	20240805	3935	-53.37	20240129	1660	10.54	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
137	20241107	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1848	-13	5	-0.70	18065900	9724	4.05	1860	1877	1848	2415	1303	1861	1857.87	1.33	0	-4116	1936	1898	1859	1821	1782	1879	1802	172	554	500	1260	1	1	34322870	634	8.97	0.44	12	0.03	206.00	4246.00	3935	20240129	-53.04	1660	20240805	11.33	3935	-53.04	20240129	1660	11.33	20240805	3935	-53.04	20240129	1660	11.33	20240805	2.35	N	080000	500	171 억	457920	N	N	N	N
138	20241106	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1861	-20	5	-1.06	443099661	238584	7.50	1889	1897	1820	2445	1317	1881	1857.20	1.25	0	41257	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	639	9.03	0.44	12	0.70	206.00	4246.00	3935	20240129	-52.71	1660	20240805	12.11	3935	-52.71	20240129	1660	12.11	20240805	3935	-52.71	20240129	1660	12.11	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
139	20241106	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	-26	5	-1.38	418148516	225161	7.07	1889	1897	1820	2445	1317	1881	1857.11	1.25	0	42047	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	637	9.00	0.44	12	0.66	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
140	20241106	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1843	-38	5	-2.02	402445733	216651	6.81	1889	1897	1820	2445	1317	1881	1857.58	1.25	0	41037	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	633	8.95	0.43	12	0.63	206.00	4246.00	3935	20240129	-53.16	1660	20240805	11.02	3935	-53.16	20240129	1660	11.02	20240805	3935	-53.16	20240129	1660	11.02	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
141	20241106	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1845	-36	5	-1.91	377757291	203228	6.39	1889	1897	1820	2445	1317	1881	1858.79	1.25	0	39898	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	633	8.96	0.43	12	0.59	206.00	4246.00	3935	20240129	-53.11	1660	20240805	11.14	3935	-53.11	20240129	1660	11.14	20240805	3935	-53.11	20240129	1660	11.14	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
142	20241106	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	-43	5	-2.29	347143571	186572	5.86	1889	1897	1820	2445	1317	1881	1860.64	1.25	0	39068	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	631	8.92	0.43	12	0.54	206.00	4246.00	3935	20240129	-53.29	1660	20240805	10.72	3935	-53.29	20240129	1660	10.72	20240805	3935	-53.29	20240129	1660	10.72	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
143	20241106	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	-26	5	-1.38	273060325	146323	4.60	1889	1897	1820	2445	1317	1881	1866.15	1.25	0	24178	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	637	9.00	0.44	12	0.43	206.00	4246.00	3935	20240129	-52.86	1660	20240805	11.75	3935	-52.86	20240129	1660	11.75	20240805	3935	-52.86	20240129	1660	11.75	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
144	20241106	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1869	-12	5	-0.64	184409168	98421	3.09	1889	1897	1854	2445	1317	1881	1873.68	1.25	0	19999	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	641	9.07	0.44	12	0.29	206.00	4246.00	3935	20240129	-52.50	1660	20240805	12.59	3935	-52.50	20240129	1660	12.59	20240805	3935	-52.50	20240129	1660	12.59	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
145	20241106	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	-17	5	-0.90	83732843	44496	1.40	1889	1897	1861	2445	1317	1881	1881.81	1.25	0	5303	2176	2028	1882	1734	1588	2102	1808	172	564	500	1270	1	1	34322870	640	9.05	0.44	12	0.13	206.00	4246.00	3935	20240129	-52.63	1660	20240805	12.29	3935	-52.63	20240129	1660	12.29	20240805	3935	-52.63	20240129	1660	12.29	20240805	2.36	N	080000	500	171 억	429448	N	N	N	N
146	20241105	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1881	145	2	8.35	6177836900	3170214	12495.42	1737	2030	1736	2255	1216	1736	1948.72	1.29	0	-15007	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	646	9.13	0.44	12	9.24	206.00	4246.00	3935	20240129	-52.20	1660	20240805	13.31	3935	-52.20	20240129	1660	13.31	20240805	3935	-52.20	20240129	1660	13.31	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
147	20241105	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1925	189	2	10.89	5904573159	3026761	11930.00	1737	2030	1736	2255	1216	1736	1950.79	1.29	0	-12928	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	661	9.34	0.45	12	8.82	206.00	4246.00	3935	20240129	-51.08	1660	20240805	15.96	3935	-51.08	20240129	1660	15.96	20240805	3935	-51.08	20240129	1660	15.96	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
148	20241105	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1966	230	2	13.25	5613347887	2875622	11334.29	1737	2030	1736	2255	1216	1736	1952.05	1.29	0	-17882	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	675	9.54	0.46	12	8.38	206.00	4246.00	3935	20240129	-50.04	1660	20240805	18.43	3935	-50.04	20240129	1660	18.43	20240805	3935	-50.04	20240129	1660	18.43	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
149	20241105	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1905	169	2	9.74	3892572941	1994395	7860.92	1737	2030	1736	2255	1216	1736	1951.76	1.29	0	-41901	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	654	9.25	0.45	12	5.81	206.00	4246.00	3935	20240129	-51.59	1660	20240805	14.76	3935	-51.59	20240129	1660	14.76	20240805	3935	-51.59	20240129	1660	14.76	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
150	20241105	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1954	218	2	12.56	2006353815	1023817	4035.38	1737	2030	1736	2255	1216	1736	1959.68	1.29	0	-47112	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	671	9.49	0.46	12	2.98	206.00	4246.00	3935	20240129	-50.34	1660	20240805	17.71	3935	-50.34	20240129	1660	17.71	20240805	3935	-50.34	20240129	1660	17.71	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
151	20241105	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	61	2	3.51	74148036	41493	163.54	1737	1814	1736	2255	1216	1736	1787.00	1.29	0	4396	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	617	8.72	0.42	12	0.12	206.00	4246.00	3935	20240129	-54.33	1660	20240805	8.25	3935	-54.33	20240129	1660	8.25	20240805	3935	-54.33	20240129	1660	8.25	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
152	20241105	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	64	2	3.69	60067577	33656	132.66	1737	1814	1736	2255	1216	1736	1784.75	1.29	0	3670	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	618	8.74	0.42	12	0.10	206.00	4246.00	3935	20240129	-54.26	1660	20240805	8.43	3935	-54.26	20240129	1660	8.43	20240805	3935	-54.26	20240129	1660	8.43	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
153	20241105	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	0	3	0.00	1531224	882	3.48	1737	1740	1736	2255	1216	1736	1736.08	1.29	0	0	1783	1759	1736	1712	1689	1771	1724	172	519	500	1180	1	1	34322870	596	8.43	0.41	12	0.00	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.39	N	080000	500	171 억	443389	N	N	N	N
154	20241104	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	0	3	0.00	43903212	25371	221.37	1719	1760	1713	2255	1216	1736	1730.45	1.30	0	-2146	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	596	8.43	0.41	12	0.07	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
155	20241104	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	0	3	0.00	36462253	21054	183.70	1719	1760	1713	2255	1216	1736	1731.84	1.30	0	-2458	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	596	8.43	0.41	12	0.06	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
156	20241104	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1734	-2	5	-0.12	32203972	18591	162.21	1719	1760	1713	2255	1216	1736	1732.23	1.30	0	-1539	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	595	8.42	0.41	12	0.05	206.00	4246.00	3935	20240129	-55.93	1660	20240805	4.46	3935	-55.93	20240129	1660	4.46	20240805	3935	-55.93	20240129	1660	4.46	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
157	20241104	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	0	3	0.00	30061082	17355	151.43	1719	1760	1713	2255	1216	1736	1732.13	1.30	0	-775	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	596	8.43	0.41	12	0.05	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
158	20241104	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1731	-5	5	-0.29	27962852	16140	140.83	1719	1760	1713	2255	1216	1736	1732.52	1.30	0	-683	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	594	8.40	0.41	12	0.05	206.00	4246.00	3935	20240129	-56.01	1660	20240805	4.28	3935	-56.01	20240129	1660	4.28	20240805	3935	-56.01	20240129	1660	4.28	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
159	20241104	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	24	2	1.38	25646539	14801	129.14	1719	1760	1713	2255	1216	1736	1732.76	1.30	0	382	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	604	8.54	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.27	1660	20240805	6.02	3935	-55.27	20240129	1660	6.02	20240805	3935	-55.27	20240129	1660	6.02	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
160	20241104	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	14	2	0.81	21815799	12586	109.82	1719	1750	1719	2255	1216	1736	1733.34	1.30	0	363	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	601	8.50	0.41	12	0.04	206.00	4246.00	3935	20240129	-55.53	1660	20240805	5.42	3935	-55.53	20240129	1660	5.42	20240805	3935	-55.53	20240129	1660	5.42	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
161	20241104	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	0	3	0.00	3833527	2230	19.46	1719	1738	1719	2255	1216	1736	1719.07	1.30	0	-1	1748	1742	1732	1726	1716	1745	1729	172	519	500	1180	1	1	34322870	596	8.43	0.41	12	0.01	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	445535	N	N	N	N
162	20241101	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	-23	5	-1.31	19656747	11341	40.47	1726	1738	1722	2285	1232	1759	1733.25	1.30	0	-1469	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	596	8.43	0.41	12	0.03	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
163	20241101	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	-23	5	-1.31	15549540	8965	31.99	1726	1738	1725	2285	1232	1759	1734.47	1.30	0	-660	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	596	8.43	0.41	12	0.03	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
164	20241101	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1736	-23	5	-1.31	15542596	8961	31.98	1726	1738	1725	2285	1232	1759	1734.47	1.30	0	-658	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	596	8.43	0.41	12	0.03	206.00	4246.00	3935	20240129	-55.88	1660	20240805	4.58	3935	-55.88	20240129	1660	4.58	20240805	3935	-55.88	20240129	1660	4.58	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
165	20241101	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1738	-21	5	-1.19	14007054	8076	28.82	1726	1738	1725	2285	1232	1759	1734.40	1.30	0	-32	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	597	8.44	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.83	1660	20240805	4.70	3935	-55.83	20240129	1660	4.70	20240805	3935	-55.83	20240129	1660	4.70	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
166	20241101	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1737	-22	5	-1.25	12877361	7426	26.50	1726	1738	1725	2285	1232	1759	1734.09	1.30	0	-32	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	596	8.43	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.86	1660	20240805	4.64	3935	-55.86	20240129	1660	4.64	20240805	3935	-55.86	20240129	1660	4.64	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
167	20241101	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1738	-21	5	-1.19	12752281	7354	26.24	1726	1738	1725	2285	1232	1759	1734.06	1.30	0	-30	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	597	8.44	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.83	1660	20240805	4.70	3935	-55.83	20240129	1660	4.70	20240805	3935	-55.83	20240129	1660	4.70	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
168	20241101	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1738	-21	5	-1.19	12464363	7188	25.65	1726	1738	1725	2285	1232	1759	1734.05	1.30	0	-30	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	597	8.44	0.41	12	0.02	206.00	4246.00	3935	20240129	-55.83	1660	20240805	4.70	3935	-55.83	20240129	1660	4.70	20240805	3935	-55.83	20240129	1660	4.70	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N
169	20241101	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1738	-21	5	-1.19	3497466	2025	7.23	1726	1738	1726	2285	1232	1759	1727.14	1.30	0	58	1789	1773	1744	1728	1699	1782	1737	172	526	500	1190	1	1	34322870	597	8.44	0.41	12	0.01	206.00	4246.00	3935	20240129	-55.83	1660	20240805	4.70	3935	-55.83	20240129	1660	4.70	20240805	3935	-55.83	20240129	1660	4.70	20240805	2.41	N	080000	500	171 억	447004	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History