KissMeData/040910/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 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	investmentCareful	shortOverheated
2	20241129	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-140	5	-2.75	85996925	17225	7.47	5090	5090	4960	6630	3570	5100	4992.58	2.24	-3495	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	5	1	18574275	921	-2.45	0.59	12	0.09	-2026.00	8452.00	11580	20240408	-57.17	4155	20241115	19.37	11580	-57.17	20240408	4155	19.37	20241115	11580	-57.17	20240408	4155	19.37	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
3	20241129	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-125	5	-2.45	77717985	15557	6.75	5090	5090	4960	6630	3570	5100	4995.69	2.24	-3091	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	5	1	18574275	924	-2.46	0.59	12	0.08	-2026.00	8452.00	11580	20240408	-57.04	4155	20241115	19.74	11580	-57.04	20240408	4155	19.74	20241115	11580	-57.04	20240408	4155	19.74	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
4	20241129	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-110	5	-2.16	60432550	12094	5.25	5090	5090	4960	6630	3570	5100	4996.90	2.24	-1016	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	5	1	18574275	927	-2.46	0.59	12	0.07	-2026.00	8452.00	11580	20240408	-56.91	4155	20241115	20.10	11580	-56.91	20240408	4155	20.10	20241115	11580	-56.91	20240408	4155	20.10	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
5	20241129	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-90	5	-1.76	49914820	9984	4.33	5090	5090	4960	6630	3570	5100	4999.48	2.24	-787	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	10	1	18574275	931	-2.47	0.59	12	0.05	-2026.00	8452.00	11580	20240408	-56.74	4155	20241115	20.58	11580	-56.74	20240408	4155	20.58	20241115	11580	-56.74	20240408	4155	20.58	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
6	20241129	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-80	5	-1.57	42039110	8411	3.65	5090	5090	4960	6630	3570	5100	4998.11	2.24	-1351	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	10	1	18574275	932	-2.48	0.59	12	0.05	-2026.00	8452.00	11580	20240408	-56.65	4155	20241115	20.82	11580	-56.65	20240408	4155	20.82	20241115	11580	-56.65	20240408	4155	20.82	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
7	20241129	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-90	5	-1.76	39557400	7916	3.43	5090	5090	4960	6630	3570	5100	4997.15	2.24	-1329	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	10	1	18574275	931	-2.47	0.59	12	0.04	-2026.00	8452.00	11580	20240408	-56.74	4155	20241115	20.58	11580	-56.74	20240408	4155	20.58	20241115	11580	-56.74	20240408	4155	20.58	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
8	20241129	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-120	5	-2.35	32929425	6587	2.86	5090	5090	4960	6630	3570	5100	4999.15	2.24	-2017	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	5	1	18574275	925	-2.46	0.59	12	0.04	-2026.00	8452.00	11580	20240408	-56.99	4155	20241115	19.86	11580	-56.99	20240408	4155	19.86	20241115	11580	-56.99	20240408	4155	19.86	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
9	20241129	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-90	5	-1.76	5524790	1096	0.48	5090	5090	5000	6630	3570	5100	5040.87	2.24	-413	5650	5375	5115	4840	4580	5512	4977	93	1530	500	3670	10	1	18574275	931	-2.47	0.59	12	0.01	-2026.00	8452.00	11580	20240408	-56.74	4155	20241115	20.58	11580	-56.74	20240408	4155	20.58	20241115	11580	-56.74	20240408	4155	20.58	20241115	1.31	N	040910	500	92 억	415733	N	N	N	N
10	20241128	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	245	2	5.05	1183863080	230381	957.81	4855	5390	4855	6310	3400	4855	5138.72	2.18	14739	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	947	-2.52	0.60	12	1.24	-2026.00	8452.00	11580	20240408	-55.96	4155	20241115	22.74	11580	-55.96	20240408	4155	22.74	20241115	11580	-55.96	20240408	4155	22.74	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
11	20241128	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	185	2	3.81	1149513960	223610	929.66	4855	5390	4855	6310	3400	4855	5140.71	2.18	14347	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	936	-2.49	0.60	12	1.20	-2026.00	8452.00	11580	20240408	-56.48	4155	20241115	21.30	11580	-56.48	20240408	4155	21.30	20241115	11580	-56.48	20240408	4155	21.30	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
12	20241128	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	225	2	4.63	1120456020	217878	905.82	4855	5390	4855	6310	3400	4855	5142.58	2.18	14367	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	944	-2.51	0.60	12	1.17	-2026.00	8452.00	11580	20240408	-56.13	4155	20241115	22.26	11580	-56.13	20240408	4155	22.26	20241115	11580	-56.13	20240408	4155	22.26	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
13	20241128	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	175	2	3.60	1092370240	212323	882.73	4855	5390	4855	6310	3400	4855	5144.85	2.18	14291	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	934	-2.48	0.60	12	1.14	-2026.00	8452.00	11580	20240408	-56.56	4155	20241115	21.06	11580	-56.56	20240408	4155	21.06	20241115	11580	-56.56	20240408	4155	21.06	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
14	20241128	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	165	2	3.40	1069455360	207764	863.78	4855	5390	4855	6310	3400	4855	5147.45	2.18	13128	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	932	-2.48	0.59	12	1.12	-2026.00	8452.00	11580	20240408	-56.65	4155	20241115	20.82	11580	-56.65	20240408	4155	20.82	20241115	11580	-56.65	20240408	4155	20.82	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
15	20241128	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	135	2	2.78	1045860485	203059	844.21	4855	5390	4855	6310	3400	4855	5150.53	2.18	13922	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	5	1	18574275	927	-2.46	0.59	12	1.09	-2026.00	8452.00	11580	20240408	-56.91	4155	20241115	20.10	11580	-56.91	20240408	4155	20.10	20241115	11580	-56.91	20240408	4155	20.10	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
16	20241128	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	355	2	7.31	288872460	57342	238.40	4855	5230	4855	6310	3400	4855	5037.71	2.18	23330	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	10	1	18574275	968	-2.57	0.62	12	0.31	-2026.00	8452.00	11580	20240408	-55.01	4155	20241115	25.39	11580	-55.01	20240408	4155	25.39	20241115	11580	-55.01	20240408	4155	25.39	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
17	20241128	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	85	2	1.75	10627855	2167	9.01	4855	4950	4855	6310	3400	4855	4904.41	2.18	1526	4921	4887	4846	4812	4771	4905	4830	93	1455	500	3490	5	1	18574275	918	-2.44	0.58	12	0.01	-2026.00	8452.00	11580	20240408	-57.34	4155	20241115	18.89	11580	-57.34	20240408	4155	18.89	20241115	11580	-57.34	20240408	4155	18.89	20241115	1.29	N	040910	500	92 억	404179	N	N	N	N
18	20241127	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	10	2	0.21	116305585	24052	124.47	4850	4880	4805	6290	3395	4845	4835.59	2.19	-2131	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	902	-2.40	0.57	12	0.13	-2026.00	8452.00	11580	20240408	-58.07	4155	20241115	16.85	11580	-58.07	20240408	4155	16.85	20241115	11580	-58.07	20240408	4155	16.85	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
19	20241127	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	10	2	0.21	102044085	21109	109.24	4850	4880	4805	6290	3395	4845	4834.15	2.19	-226	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	902	-2.40	0.57	12	0.11	-2026.00	8452.00	11580	20240408	-58.07	4155	20241115	16.85	11580	-58.07	20240408	4155	16.85	20241115	11580	-58.07	20240408	4155	16.85	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
20	20241127	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	25	2	0.52	88760765	18369	95.06	4850	4880	4805	6290	3395	4845	4832.10	2.19	-40	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	905	-2.40	0.58	12	0.10	-2026.00	8452.00	11580	20240408	-57.94	4155	20241115	17.21	11580	-57.94	20240408	4155	17.21	20241115	11580	-57.94	20240408	4155	17.21	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
21	20241127	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	35	2	0.72	83467200	17281	89.43	4850	4880	4805	6290	3395	4845	4830.00	2.19	-64	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	906	-2.41	0.58	12	0.09	-2026.00	8452.00	11580	20240408	-57.86	4155	20241115	17.45	11580	-57.86	20240408	4155	17.45	20241115	11580	-57.86	20240408	4155	17.45	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
22	20241127	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-10	5	-0.21	63553785	13173	68.17	4850	4875	4805	6290	3395	4845	4824.55	2.19	-2611	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	898	-2.39	0.57	12	0.07	-2026.00	8452.00	11580	20240408	-58.25	4155	20241115	16.37	11580	-58.25	20240408	4155	16.37	20241115	11580	-58.25	20240408	4155	16.37	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
23	20241127	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-35	5	-0.72	55840480	11575	59.90	4850	4875	4805	6290	3395	4845	4824.23	2.19	-2117	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	893	-2.37	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.46	4155	20241115	15.76	11580	-58.46	20240408	4155	15.76	20241115	11580	-58.46	20240408	4155	15.76	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
24	20241127	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	5	2	0.10	43673480	9054	46.86	4850	4875	4805	6290	3395	4845	4823.67	2.19	-2365	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	901	-2.39	0.57	12	0.05	-2026.00	8452.00	11580	20240408	-58.12	4155	20241115	16.73	11580	-58.12	20240408	4155	16.73	20241115	11580	-58.12	20240408	4155	16.73	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
25	20241127	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-5	5	-0.10	3154350	651	3.37	4850	4850	4840	6290	3395	4845	4845.39	2.19	-635	4921	4882	4841	4802	4761	4862	4782	93	1445	500	3480	5	1	18574275	899	-2.39	0.57	12	0.00	-2026.00	8452.00	11580	20240408	-58.20	4155	20241115	16.49	11580	-58.20	20240408	4155	16.49	20241115	11580	-58.20	20240408	4155	16.49	20241115	1.27	N	040910	500	92 억	406470	N	N	N	N
26	20241126	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-25	5	-0.51	93155050	19317	65.34	4880	4880	4800	6330	3410	4870	4822.44	2.22	-5004	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	900	-2.39	0.57	12	0.10	-2026.00	8452.00	11580	20240408	-58.16	4155	20241115	16.61	11580	-58.16	20240408	4155	16.61	20241115	11580	-58.16	20240408	4155	16.61	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
27	20241126	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-25	5	-0.51	91262125	18926	64.02	4880	4880	4800	6330	3410	4870	4822.05	2.22	-4863	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	900	-2.39	0.57	12	0.10	-2026.00	8452.00	11580	20240408	-58.16	4155	20241115	16.61	11580	-58.16	20240408	4155	16.61	20241115	11580	-58.16	20240408	4155	16.61	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
28	20241126	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-45	5	-0.92	83397665	17297	58.51	4880	4880	4800	6330	3410	4870	4821.51	2.22	-4593	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	896	-2.38	0.57	12	0.09	-2026.00	8452.00	11580	20240408	-58.33	4155	20241115	16.13	11580	-58.33	20240408	4155	16.13	20241115	11580	-58.33	20240408	4155	16.13	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
29	20241126	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-30	5	-0.62	75112780	15581	52.70	4880	4880	4800	6330	3410	4870	4820.79	2.22	-4573	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	899	-2.39	0.57	12	0.08	-2026.00	8452.00	11580	20240408	-58.20	4155	20241115	16.49	11580	-58.20	20240408	4155	16.49	20241115	11580	-58.20	20240408	4155	16.49	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
30	20241126	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-10	5	-0.21	71674705	14873	50.31	4880	4880	4800	6330	3410	4870	4819.12	2.22	-4452	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	903	-2.40	0.58	12	0.08	-2026.00	8452.00	11580	20240408	-58.03	4155	20241115	16.97	11580	-58.03	20240408	4155	16.97	20241115	11580	-58.03	20240408	4155	16.97	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
31	20241126	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-50	5	-1.03	54829625	11382	38.50	4880	4880	4800	6330	3410	4870	4817.22	2.22	-3557	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	895	-2.38	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.38	4155	20241115	16.00	11580	-58.38	20240408	4155	16.00	20241115	11580	-58.38	20240408	4155	16.00	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
32	20241126	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-65	5	-1.33	42378050	8791	29.74	4880	4880	4800	6330	3410	4870	4820.62	2.22	-3484	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	892	-2.37	0.57	12	0.05	-2026.00	8452.00	11580	20240408	-58.51	4155	20241115	15.64	11580	-58.51	20240408	4155	15.64	20241115	11580	-58.51	20240408	4155	15.64	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
33	20241126	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-35	5	-0.72	3568480	738	2.50	4880	4880	4815	6330	3410	4870	4835.34	2.22	-118	4993	4931	4808	4746	4623	4962	4777	93	1460	500	3500	5	1	18574275	898	-2.39	0.57	12	0.00	-2026.00	8452.00	11580	20240408	-58.25	4155	20241115	16.37	11580	-58.25	20240408	4155	16.37	20241115	11580	-58.25	20240408	4155	16.37	20241115	1.22	N	040910	500	92 억	411471	N	N	N	N
34	20241125	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	170	2	3.62	140081285	29442	16.27	4700	4870	4685	6110	3290	4700	4757.48	2.18	5676	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	905	-2.40	0.58	12	0.16	-2026.00	8452.00	11580	20240408	-57.94	4155	20241115	17.21	11580	-57.94	20240408	4155	17.21	20241115	11580	-57.94	20240408	4155	17.21	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
35	20241125	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	110	2	2.34	127662210	26878	14.86	4700	4845	4685	6110	3290	4700	4749.69	2.18	4855	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	893	-2.37	0.57	12	0.14	-2026.00	8452.00	11580	20240408	-58.46	4155	20241115	15.76	11580	-58.46	20240408	4155	15.76	20241115	11580	-58.46	20240408	4155	15.76	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
36	20241125	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	60	2	1.28	102972405	21727	12.01	4700	4810	4685	6110	3290	4700	4739.38	2.18	3559	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	884	-2.35	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-58.89	4155	20241115	14.56	11580	-58.89	20240408	4155	14.56	20241115	11580	-58.89	20240408	4155	14.56	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
37	20241125	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	70	2	1.49	97428650	20564	11.37	4700	4810	4685	6110	3290	4700	4737.83	2.18	3730	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	886	-2.35	0.56	12	0.11	-2026.00	8452.00	11580	20240408	-58.81	4155	20241115	14.80	11580	-58.81	20240408	4155	14.80	20241115	11580	-58.81	20240408	4155	14.80	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
38	20241125	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	35	2	0.74	69785490	14746	8.15	4700	4810	4685	6110	3290	4700	4732.50	2.18	3473	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	879	-2.34	0.56	12	0.08	-2026.00	8452.00	11580	20240408	-59.11	4155	20241115	13.96	11580	-59.11	20240408	4155	13.96	20241115	11580	-59.11	20240408	4155	13.96	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
39	20241125	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	45	2	0.96	65704450	13883	7.67	4700	4810	4685	6110	3290	4700	4732.73	2.18	3641	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	881	-2.34	0.56	12	0.07	-2026.00	8452.00	11580	20240408	-59.02	4155	20241115	14.20	11580	-59.02	20240408	4155	14.20	20241115	11580	-59.02	20240408	4155	14.20	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
40	20241125	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	30	2	0.64	45859180	9687	5.35	4700	4810	4685	6110	3290	4700	4734.10	2.18	2482	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	879	-2.33	0.56	12	0.05	-2026.00	8452.00	11580	20240408	-59.15	4155	20241115	13.84	11580	-59.15	20240408	4155	13.84	20241115	11580	-59.15	20240408	4155	13.84	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
41	20241125	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	80	2	1.70	17425285	3689	2.04	4700	4810	4685	6110	3290	4700	4723.58	2.18	654	5286	4992	4746	4452	4206	5140	4600	93	1410	500	3380	5	1	18574275	888	-2.36	0.57	12	0.02	-2026.00	8452.00	11580	20240408	-58.72	4155	20241115	15.04	11580	-58.72	20240408	4155	15.04	20241115	11580	-58.72	20240408	4155	15.04	20241115	1.21	N	040910	500	92 억	405661	N	N	N	N
42	20241122	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	225	2	5.03	869616165	180715	1023.07	4585	5040	4500	5810	3135	4475	4812.09	2.15	7229	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	873	-2.32	0.56	12	0.97	-2026.00	8452.00	11580	20240408	-59.41	4155	20241115	13.12	11580	-59.41	20240408	4155	13.12	20241115	11580	-59.41	20240408	4155	13.12	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
43	20241122	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	215	2	4.80	849262855	176378	998.52	4585	5040	4500	5810	3135	4475	4815.02	2.15	6544	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	871	-2.31	0.55	12	0.95	-2026.00	8452.00	11580	20240408	-59.50	4155	20241115	12.88	11580	-59.50	20240408	4155	12.88	20241115	11580	-59.50	20240408	4155	12.88	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
44	20241122	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	135	2	3.02	833288950	172945	979.08	4585	5040	4500	5810	3135	4475	4818.23	2.15	5306	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	856	-2.28	0.55	12	0.93	-2026.00	8452.00	11580	20240408	-60.19	4155	20241115	10.95	11580	-60.19	20240408	4155	10.95	20241115	11580	-60.19	20240408	4155	10.95	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
45	20241122	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	215	2	4.80	806936020	167271	946.96	4585	5040	4500	5810	3135	4475	4824.12	2.15	3464	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	871	-2.31	0.55	12	0.90	-2026.00	8452.00	11580	20240408	-59.50	4155	20241115	12.88	11580	-59.50	20240408	4155	12.88	20241115	11580	-59.50	20240408	4155	12.88	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
46	20241122	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	250	2	5.59	792361335	164157	929.33	4585	5040	4500	5810	3135	4475	4826.85	2.15	3750	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	878	-2.33	0.56	12	0.88	-2026.00	8452.00	11580	20240408	-59.20	4155	20241115	13.72	11580	-59.20	20240408	4155	13.72	20241115	11580	-59.20	20240408	4155	13.72	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
47	20241122	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	175	2	3.91	772334870	159873	905.08	4585	5040	4500	5810	3135	4475	4830.93	2.15	5330	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	864	-2.30	0.55	12	0.86	-2026.00	8452.00	11580	20240408	-59.84	4155	20241115	11.91	11580	-59.84	20240408	4155	11.91	20241115	11580	-59.84	20240408	4155	11.91	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
48	20241122	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	195	2	4.36	738071565	152494	863.30	4585	5040	4500	5810	3135	4475	4840.00	2.15	3212	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	867	-2.31	0.55	12	0.82	-2026.00	8452.00	11580	20240408	-59.67	4155	20241115	12.39	11580	-59.67	20240408	4155	12.39	20241115	11580	-59.67	20240408	4155	12.39	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
49	20241122	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	85	2	1.90	2244080	490	2.77	4585	4590	4555	5810	3135	4475	4579.76	2.15	-235	4575	4525	4485	4435	4395	4505	4415	93	1335	500	3220	5	1	18574275	847	-2.25	0.54	12	0.00	-2026.00	8452.00	11580	20240408	-60.62	4155	20241115	9.75	11580	-60.62	20240408	4155	9.75	20241115	11580	-60.62	20240408	4155	9.75	20241115	1.22	N	040910	500	92 억	398629	N	N	N	N
50	20241121	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-5	5	-0.11	78722885	17544	84.48	4525	4535	4445	5820	3140	4480	4487.19	2.16	-1691	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	831	-2.21	0.53	12	0.09	-2026.00	8452.00	11580	20240408	-61.36	4155	20241115	7.70	11580	-61.36	20240408	4155	7.70	20241115	11580	-61.36	20240408	4155	7.70	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
51	20241121	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4460	-20	5	-0.45	56114750	12512	60.25	4525	4535	4445	5820	3140	4480	4484.87	2.16	-923	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	828	-2.20	0.53	12	0.07	-2026.00	8452.00	11580	20240408	-61.49	4155	20241115	7.34	11580	-61.49	20240408	4155	7.34	20241115	11580	-61.49	20240408	4155	7.34	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
52	20241121	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-5	5	-0.11	46826040	10436	50.25	4525	4535	4445	5820	3140	4480	4486.97	2.16	-992	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	831	-2.21	0.53	12	0.06	-2026.00	8452.00	11580	20240408	-61.36	4155	20241115	7.70	11580	-61.36	20240408	4155	7.70	20241115	11580	-61.36	20240408	4155	7.70	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
53	20241121	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	-10	5	-0.22	40162070	8949	43.09	4525	4535	4445	5820	3140	4480	4487.88	2.16	-1287	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	830	-2.21	0.53	12	0.05	-2026.00	8452.00	11580	20240408	-61.40	4155	20241115	7.58	11580	-61.40	20240408	4155	7.58	20241115	11580	-61.40	20240408	4155	7.58	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
54	20241121	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	-15	5	-0.33	38995000	8688	41.83	4525	4535	4445	5820	3140	4480	4488.37	2.16	-1183	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	829	-2.20	0.53	12	0.05	-2026.00	8452.00	11580	20240408	-61.44	4155	20241115	7.46	11580	-61.44	20240408	4155	7.46	20241115	11580	-61.44	20240408	4155	7.46	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
55	20241121	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4460	-20	5	-0.45	34710425	7726	37.20	4525	4535	4445	5820	3140	4480	4492.68	2.16	-1202	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	828	-2.20	0.53	12	0.04	-2026.00	8452.00	11580	20240408	-61.49	4155	20241115	7.34	11580	-61.49	20240408	4155	7.34	20241115	11580	-61.49	20240408	4155	7.34	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
56	20241121	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-5	5	-0.11	26435410	5872	28.27	4525	4535	4475	5820	3140	4480	4501.94	2.16	-861	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	831	-2.21	0.53	12	0.03	-2026.00	8452.00	11580	20240408	-61.36	4155	20241115	7.70	11580	-61.36	20240408	4155	7.70	20241115	11580	-61.36	20240408	4155	7.70	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
57	20241121	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	40	2	0.89	1821710	403	1.94	4525	4525	4520	5820	3140	4480	4520.37	2.16	-341	4553	4516	4483	4446	4413	4500	4430	93	1340	500	3220	5	1	18574275	840	-2.23	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-60.97	4155	20241115	8.78	11580	-60.97	20240408	4155	8.78	20241115	11580	-60.97	20240408	4155	8.78	20241115	1.24	N	040910	500	92 억	400327	N	N	N	N
58	20241120	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	25	2	0.56	92965555	20758	38.49	4500	4520	4450	5790	3120	4455	4478.54	2.16	-67	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	832	-2.21	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-61.31	4155	20241115	7.82	11580	-61.31	20240408	4155	7.82	20241115	11580	-61.31	20240408	4155	7.82	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
59	20241120	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	40	2	0.90	88951030	19862	36.83	4500	4520	4450	5790	3120	4455	4478.45	2.16	-27	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	835	-2.22	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-61.18	4155	20241115	8.18	11580	-61.18	20240408	4155	8.18	20241115	11580	-61.18	20240408	4155	8.18	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
60	20241120	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	30	2	0.67	73751240	16475	30.55	4500	4520	4450	5790	3120	4455	4476.55	2.16	-625	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	833	-2.21	0.53	12	0.09	-2026.00	8452.00	11580	20240408	-61.27	4155	20241115	7.94	11580	-61.27	20240408	4155	7.94	20241115	11580	-61.27	20240408	4155	7.94	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
61	20241120	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	20	2	0.45	71629395	16002	29.67	4500	4520	4450	5790	3120	4455	4476.28	2.16	-696	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	831	-2.21	0.53	12	0.09	-2026.00	8452.00	11580	20240408	-61.36	4155	20241115	7.70	11580	-61.36	20240408	4155	7.70	20241115	11580	-61.36	20240408	4155	7.70	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
62	20241120	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	25	2	0.56	65799175	14697	27.25	4500	4520	4450	5790	3120	4455	4477.05	2.16	-754	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	832	-2.21	0.53	12	0.08	-2026.00	8452.00	11580	20240408	-61.31	4155	20241115	7.82	11580	-61.31	20240408	4155	7.82	20241115	11580	-61.31	20240408	4155	7.82	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
63	20241120	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	35	2	0.79	60660935	13549	25.13	4500	4520	4450	5790	3120	4455	4477.15	2.16	-764	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	834	-2.22	0.53	12	0.07	-2026.00	8452.00	11580	20240408	-61.23	4155	20241115	8.06	11580	-61.23	20240408	4155	8.06	20241115	11580	-61.23	20240408	4155	8.06	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
64	20241120	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4460	5	2	0.11	55940980	12491	23.16	4500	4520	4450	5790	3120	4455	4478.50	2.16	-1065	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	828	-2.20	0.53	12	0.07	-2026.00	8452.00	11580	20240408	-61.49	4155	20241115	7.34	11580	-61.49	20240408	4155	7.34	20241115	11580	-61.49	20240408	4155	7.34	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
65	20241120	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	45	2	1.01	1615765	359	0.67	4500	4505	4495	5790	3120	4455	4500.74	2.16	282	4595	4525	4435	4365	4275	4560	4400	93	1335	500	3200	5	1	18574275	836	-2.22	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.14	4155	20241115	8.30	11580	-61.14	20240408	4155	8.30	20241115	11580	-61.14	20240408	4155	8.30	20241115	1.25	N	040910	500	92 억	400381	N	N	N	N
66	20241119	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	25	2	0.56	239278405	53920	10.28	4430	4505	4345	5750	3105	4430	4437.66	2.12	7262	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	827	-2.20	0.53	12	0.29	-2026.00	8452.00	11580	20240408	-61.53	4155	20241115	7.22	11580	-61.53	20240408	4155	7.22	20241115	11580	-61.53	20240408	4155	7.22	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
67	20241119	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	60	2	1.35	231419415	52164	9.95	4430	4505	4345	5750	3105	4430	4436.38	2.12	7053	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	834	-2.22	0.53	12	0.28	-2026.00	8452.00	11580	20240408	-61.23	4155	20241115	8.06	11580	-61.23	20240408	4155	8.06	20241115	11580	-61.23	20240408	4155	8.06	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
68	20241119	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	35	2	0.79	182471735	41265	7.87	4430	4495	4345	5750	3105	4430	4421.95	2.12	1335	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	829	-2.20	0.53	12	0.22	-2026.00	8452.00	11580	20240408	-61.44	4155	20241115	7.46	11580	-61.44	20240408	4155	7.46	20241115	11580	-61.44	20240408	4155	7.46	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
69	20241119	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	35	2	0.79	171590840	38832	7.41	4430	4495	4345	5750	3105	4430	4418.80	2.12	822	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	829	-2.20	0.53	12	0.21	-2026.00	8452.00	11580	20240408	-61.44	4155	20241115	7.46	11580	-61.44	20240408	4155	7.46	20241115	11580	-61.44	20240408	4155	7.46	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
70	20241119	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-30	5	-0.68	159626925	36131	6.89	4430	4495	4345	5750	3105	4430	4418.00	2.12	158	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	817	-2.17	0.52	12	0.19	-2026.00	8452.00	11580	20240408	-62.00	4155	20241115	5.90	11580	-62.00	20240408	4155	5.90	20241115	11580	-62.00	20240408	4155	5.90	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
71	20241119	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-60	5	-1.35	142421040	32192	6.14	4430	4495	4350	5750	3105	4430	4424.11	2.12	-706	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	812	-2.16	0.52	12	0.17	-2026.00	8452.00	11580	20240408	-62.26	4155	20241115	5.17	11580	-62.26	20240408	4155	5.17	20241115	11580	-62.26	20240408	4155	5.17	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
72	20241119	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	5	2	0.11	70874665	15973	3.05	4430	4495	4405	5750	3105	4430	4437.15	2.12	6403	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	824	-2.19	0.52	12	0.09	-2026.00	8452.00	11580	20240408	-61.70	4155	20241115	6.74	11580	-61.70	20240408	4155	6.74	20241115	11580	-61.70	20240408	4155	6.74	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
73	20241119	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	25	2	0.56	11583895	2615	0.50	4430	4455	4425	5750	3105	4430	4429.79	2.12	190	5406	4917	4651	4162	3896	4807	4052	93	1320	500	3180	5	1	18574275	827	-2.20	0.53	12	0.01	-2026.00	8452.00	11580	20240408	-61.53	4155	20241115	7.22	11580	-61.53	20240408	4155	7.22	20241115	11580	-61.53	20240408	4155	7.22	20241115	1.27	N	040910	500	92 억	393139	N	N	N	N
74	20241118	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	10	2	0.23	2456982015	522645	1056.72	4430	5140	4385	5740	3095	4420	4701.06	2.26	-26834	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	823	-2.19	0.52	12	2.81	-2026.00	8452.00	11580	20240408	-61.74	4155	20241115	6.62	11580	-61.74	20240408	4155	6.62	20241115	11580	-61.74	20240408	4155	6.62	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
75	20241118	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	30	2	0.68	2409738950	512016	1035.23	4430	5140	4385	5740	3095	4420	4706.37	2.26	-26843	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	827	-2.20	0.53	12	2.76	-2026.00	8452.00	11580	20240408	-61.57	4155	20241115	7.10	11580	-61.57	20240408	4155	7.10	20241115	11580	-61.57	20240408	4155	7.10	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
76	20241118	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	45	2	1.02	86725430	19163	38.75	4430	4590	4420	5740	3095	4420	4525.67	2.26	1134	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	829	-2.20	0.53	12	0.10	-2026.00	8452.00	11580	20240408	-61.44	4155	20241115	7.46	11580	-61.44	20240408	4155	7.46	20241115	11580	-61.44	20240408	4155	7.46	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
77	20241118	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	100	2	2.26	81576160	18014	36.42	4430	4590	4420	5740	3095	4420	4528.49	2.26	1366	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	840	-2.23	0.53	12	0.10	-2026.00	8452.00	11580	20240408	-60.97	4155	20241115	8.78	11580	-60.97	20240408	4155	8.78	20241115	11580	-60.97	20240408	4155	8.78	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
78	20241118	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4540	120	2	2.71	70947125	15665	31.67	4430	4590	4420	5740	3095	4420	4529.02	2.26	2839	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	843	-2.24	0.54	12	0.08	-2026.00	8452.00	11580	20240408	-60.79	4155	20241115	9.27	11580	-60.79	20240408	4155	9.27	20241115	11580	-60.79	20240408	4155	9.27	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
79	20241118	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4505	85	2	1.92	54767385	12082	24.43	4430	4590	4420	5740	3095	4420	4532.97	2.26	2661	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	837	-2.22	0.53	12	0.07	-2026.00	8452.00	11580	20240408	-61.10	4155	20241115	8.42	11580	-61.10	20240408	4155	8.42	20241115	11580	-61.10	20240408	4155	8.42	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
80	20241118	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	170	2	3.85	40045755	8805	17.80	4430	4590	4420	5740	3095	4420	4548.07	2.26	2675	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	853	-2.27	0.54	12	0.05	-2026.00	8452.00	11580	20240408	-60.36	4155	20241115	10.47	11580	-60.36	20240408	4155	10.47	20241115	11580	-60.36	20240408	4155	10.47	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
81	20241118	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	50	2	1.13	2583690	583	1.18	4430	4470	4430	5740	3095	4420	4431.72	2.26	457	4596	4507	4331	4242	4066	4552	4287	93	1320	500	3180	5	1	18574275	830	-2.21	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.40	4155	20241115	7.58	11580	-61.40	20240408	4155	7.58	20241115	11580	-61.40	20240408	4155	7.58	20241115	1.28	N	040910	500	92 억	419812	N	N	N	N
82	20241115	160448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4420	120	2	2.79	209744090	49457	104.92	4245	4420	4155	5590	3010	4300	4240.93	2.22	6663	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	821	-2.18	0.52	12	0.27	-2026.00	8452.00	11580	20240408	-61.83	4155	20241115	6.38	11580	-61.83	20240408	4155	6.38	20241115	11580	-61.83	20240408	4155	6.38	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
83	20241115	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4385	85	2	1.98	195304245	46188	97.98	4245	4420	4155	5590	3010	4300	4228.46	2.22	7121	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	814	-2.16	0.52	12	0.25	-2026.00	8452.00	11580	20240408	-62.13	4155	20241115	5.54	11580	-62.13	20240408	4155	5.54	20241115	11580	-62.13	20240408	4155	5.54	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
84	20241115	140455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4405	105	2	2.44	192302805	45508	96.54	4245	4405	4155	5590	3010	4300	4225.69	2.22	7237	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	818	-2.17	0.52	12	0.25	-2026.00	8452.00	11580	20240408	-61.96	4155	20241115	6.02	11580	-61.96	20240408	4155	6.02	20241115	11580	-61.96	20240408	4155	6.02	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
85	20241115	130455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4325	25	2	0.58	167481565	39798	84.43	4245	4340	4155	5590	3010	4300	4208.29	2.22	7541	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	803	-2.13	0.51	12	0.21	-2026.00	8452.00	11580	20240408	-62.65	4155	20241115	4.09	11580	-62.65	20240408	4155	4.09	20241115	11580	-62.65	20240408	4155	4.09	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
86	20241115	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4190	-110	5	-2.56	124246930	29639	62.87	4245	4300	4155	5590	3010	4300	4192.01	2.22	6381	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	778	-2.07	0.50	12	0.16	-2026.00	8452.00	11580	20240408	-63.82	4155	20241115	0.84	11580	-63.82	20240408	4155	0.84	20241115	11580	-63.82	20240408	4155	0.84	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
87	20241115	110446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4175	-125	5	-2.91	96246640	22923	48.63	4245	4300	4155	5590	3010	4300	4198.69	2.22	6088	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	775	-2.06	0.49	12	0.12	-2026.00	8452.00	11580	20240408	-63.95	4155	20241115	0.48	11580	-63.95	20240408	4155	0.48	20241115	11580	-63.95	20240408	4155	0.48	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
88	20241115	100447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4215	-85	5	-1.98	49586570	11755	24.94	4245	4300	4180	5590	3010	4300	4218.34	2.22	1012	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	783	-2.08	0.50	12	0.06	-2026.00	8452.00	11580	20240408	-63.60	4180	20241115	0.84	11580	-63.60	20240408	4180	0.84	20241115	11580	-63.60	20240408	4180	0.84	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
89	20241115	090504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	-20	5	-0.47	13025160	3061	6.49	4245	4300	4245	5590	3010	4300	4255.20	2.22	-9	4586	4442	4371	4227	4156	4407	4192	93	1290	500	3090	5	1	18574275	795	-2.11	0.51	12	0.02	-2026.00	8452.00	11580	20240408	-63.04	4245	20241115	0.82	11580	-63.04	20240408	4245	0.82	20241115	11580	-63.04	20240408	4245	0.82	20241115	1.29	N	040910	500	92 억	413215	N	N	N	N
90	20241114	160442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4345	-175	5	-3.87	178663275	40711	107.96	4475	4515	4310	5870	3165	4520	4388.57	2.27	-4161	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	807	-2.14	0.51	12	0.22	-2026.00	8452.00	11580	20240408	-62.48	4310	20241114	0.81	11580	-62.48	20240408	4310	0.81	20241114	11580	-62.48	20240408	4310	0.81	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
91	20241114	150445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4350	-170	5	-3.76	139724460	31711	84.09	4475	4515	4350	5870	3165	4520	4406.18	2.27	-2187	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	808	-2.15	0.51	12	0.17	-2026.00	8452.00	11580	20240408	-62.44	4350	20241114	0.00	11580	-62.44	20240408	4350	0.00	20241114	11580	-62.44	20240408	4350	0.00	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
92	20241114	140441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4375	-145	5	-3.21	126249595	28616	75.88	4475	4515	4355	5870	3165	4520	4411.85	2.27	593	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	813	-2.16	0.52	12	0.15	-2026.00	8452.00	11580	20240408	-62.22	4355	20241114	0.46	11580	-62.22	20240408	4355	0.46	20241114	11580	-62.22	20240408	4355	0.46	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
93	20241114	130442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-150	5	-3.32	108889050	24647	65.36	4475	4515	4355	5870	3165	4520	4417.94	2.27	1257	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	812	-2.16	0.52	12	0.13	-2026.00	8452.00	11580	20240408	-62.26	4355	20241114	0.34	11580	-62.26	20240408	4355	0.34	20241114	11580	-62.26	20240408	4355	0.34	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
94	20241114	120442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	-150	5	-3.32	88239325	19922	52.83	4475	4515	4355	5870	3165	4520	4429.24	2.27	-589	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	812	-2.16	0.52	12	0.11	-2026.00	8452.00	11580	20240408	-62.26	4355	20241114	0.34	11580	-62.26	20240408	4355	0.34	20241114	11580	-62.26	20240408	4355	0.34	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
95	20241114	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4445	-75	5	-1.66	51826535	11647	30.89	4475	4515	4420	5870	3165	4520	4449.78	2.27	2207	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	826	-2.19	0.53	12	0.06	-2026.00	8452.00	11580	20240408	-61.61	4420	20241114	0.57	11580	-61.61	20240408	4420	0.57	20241114	11580	-61.61	20240408	4420	0.57	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
96	20241114	100501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-20	5	-0.44	1007150	225	0.60	4475	4500	4475	5870	3165	4520	4476.22	2.27	152	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	836	-2.22	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-61.14	4475	20241114	0.56	11580	-61.14	20240408	4475	0.56	20241114	11580	-61.14	20240408	4475	0.56	20241114	1.34	N	040910	500	92 억	420760	N	N	N	N
97	20241114	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	0	3	0.00	0	0	0.00	0	0	0	5870	3165	4520	0.00	2.27	0	4823	4671	4593	4441	4363	4635	4405	93	1350	500	3250	5	1	18574275	840	-2.23	0.53	12	0.00	-2026.00	8452.00	11580	20240408	-60.97	4475	20241111	1.01	11580	-60.97	20240408	4475	1.01	20241111	11580	-60.97	20240408	4475	1.01	20241111	1.34	N	040910	500	92 억	420760	N	N	N	N
98	20241113	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-25	5	-0.55	174282565	37709	91.54	4520	4745	4515	5900	3185	4545	4621.78	2.22	8286	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	840	-2.23	0.53	12	0.20	-2026.00	8452.00	11580	20240408	-60.97	4475	20241111	1.01	11580	-60.97	20240408	4475	1.01	20241111	11580	-60.97	20240408	4475	1.01	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
99	20241113	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	0	3	0.00	165185320	35699	86.66	4520	4745	4515	5900	3185	4545	4627.17	2.22	8508	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	844	-2.24	0.54	12	0.19	-2026.00	8452.00	11580	20240408	-60.75	4475	20241111	1.56	11580	-60.75	20240408	4475	1.56	20241111	11580	-60.75	20240408	4475	1.56	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
100	20241113	140238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	75	2	1.65	140948100	30374	73.73	4520	4745	4520	5900	3185	4545	4640.42	2.22	9794	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	858	-2.28	0.55	12	0.16	-2026.00	8452.00	11580	20240408	-60.10	4475	20241111	3.24	11580	-60.10	20240408	4475	3.24	20241111	11580	-60.10	20240408	4475	3.24	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
101	20241113	130237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	50	2	1.10	131561565	28334	68.78	4520	4745	4520	5900	3185	4545	4643.24	2.22	8907	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	853	-2.27	0.54	12	0.15	-2026.00	8452.00	11580	20240408	-60.32	4475	20241111	2.68	11580	-60.32	20240408	4475	2.68	20241111	11580	-60.32	20240408	4475	2.68	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
102	20241113	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	70	2	1.54	124112815	26717	64.85	4520	4745	4520	5900	3185	4545	4645.46	2.22	8232	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	857	-2.28	0.55	12	0.14	-2026.00	8452.00	11580	20240408	-60.15	4475	20241111	3.13	11580	-60.15	20240408	4475	3.13	20241111	11580	-60.15	20240408	4475	3.13	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
103	20241113	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4605	60	2	1.32	52575850	11459	27.82	4520	4630	4520	5900	3185	4545	4588.17	2.22	-49	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	855	-2.27	0.54	12	0.06	-2026.00	8452.00	11580	20240408	-60.23	4475	20241111	2.91	11580	-60.23	20240408	4475	2.91	20241111	11580	-60.23	20240408	4475	2.91	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
104	20241113	100234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	70	2	1.54	22071940	4823	11.71	4520	4615	4520	5900	3185	4545	4576.39	2.22	-282	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	857	-2.28	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-60.15	4475	20241111	3.13	11580	-60.15	20240408	4475	3.13	20241111	11580	-60.15	20240408	4475	3.13	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
105	20241113	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	0	3	0.00	31665	7	0.02	4520	4545	4520	5900	3185	4545	4523.57	2.22	0	4761	4652	4576	4467	4391	4615	4430	93	1355	500	3270	5	1	18574275	844	-2.24	0.54	12	0.00	-2026.00	8452.00	11580	20240408	-60.75	4475	20241111	1.56	11580	-60.75	20240408	4475	1.56	20241111	11580	-60.75	20240408	4475	1.56	20241111	1.31	N	040910	500	92 억	412449	N	N	N	N
106	20241112	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	40	2	0.89	188003255	41135	82.92	4685	4685	4500	5850	3155	4505	4570.40	2.20	4690	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	844	-2.24	0.54	12	0.22	-2026.00	8452.00	11580	20240408	-60.75	4475	20241111	1.56	11580	-60.75	20240408	4475	1.56	20241111	11580	-60.75	20240408	4475	1.56	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
107	20241112	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	45	2	1.00	163441485	35729	72.02	4685	4685	4500	5850	3155	4505	4574.48	2.20	3892	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	845	-2.25	0.54	12	0.19	-2026.00	8452.00	11580	20240408	-60.71	4475	20241111	1.68	11580	-60.71	20240408	4475	1.68	20241111	11580	-60.71	20240408	4475	1.68	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
108	20241112	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	75	2	1.66	138708410	30290	61.06	4685	4685	4500	5850	3155	4505	4579.35	2.20	4222	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	851	-2.26	0.54	12	0.16	-2026.00	8452.00	11580	20240408	-60.45	4475	20241111	2.35	11580	-60.45	20240408	4475	2.35	20241111	11580	-60.45	20240408	4475	2.35	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
109	20241112	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	95	2	2.11	132628320	28964	58.38	4685	4685	4500	5850	3155	4505	4579.07	2.20	4359	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	854	-2.27	0.54	12	0.16	-2026.00	8452.00	11580	20240408	-60.28	4475	20241111	2.79	11580	-60.28	20240408	4475	2.79	20241111	11580	-60.28	20240408	4475	2.79	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
110	20241112	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	110	2	2.44	126952965	27727	55.89	4685	4685	4500	5850	3155	4505	4578.68	2.20	4012	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	857	-2.28	0.55	12	0.15	-2026.00	8452.00	11580	20240408	-60.15	4475	20241111	3.13	11580	-60.15	20240408	4475	3.13	20241111	11580	-60.15	20240408	4475	3.13	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
111	20241112	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	95	2	2.11	100413520	21951	44.25	4685	4685	4500	5850	3155	4505	4574.44	2.20	2768	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	854	-2.27	0.54	12	0.12	-2026.00	8452.00	11580	20240408	-60.28	4475	20241111	2.79	11580	-60.28	20240408	4475	2.79	20241111	11580	-60.28	20240408	4475	2.79	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
112	20241112	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4550	45	2	1.00	71724705	15710	31.67	4685	4685	4500	5850	3155	4505	4565.54	2.20	416	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	845	-2.25	0.54	12	0.08	-2026.00	8452.00	11580	20240408	-60.71	4475	20241111	1.68	11580	-60.71	20240408	4475	1.68	20241111	11580	-60.71	20240408	4475	1.68	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
113	20241112	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	95	2	2.11	10138770	2186	4.41	4685	4685	4530	5850	3155	4505	4638.05	2.20	-1220	4765	4635	4555	4425	4345	4595	4385	93	1345	500	3240	5	1	18574275	854	-2.27	0.54	12	0.01	-2026.00	8452.00	11580	20240408	-60.28	4475	20241111	2.79	11580	-60.28	20240408	4475	2.79	20241111	11580	-60.28	20240408	4475	2.79	20241111	1.31	N	040910	500	92 억	407775	N	N	N	N
114	20241111	160428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-210	5	-4.45	223487295	49381	178.54	4675	4685	4475	6120	3305	4715	4525.79	2.25	-10381	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	837	-2.22	0.53	12	0.27	-2026.00	8452.00	11580	20240408	-61.10	4475	20241111	0.67	11580	-61.10	20240408	4475	0.67	20241111	11580	-61.10	20240408	4475	0.67	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
115	20241111	150441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	-180	5	-3.82	216070430	47739	172.60	4675	4685	4475	6120	3305	4715	4526.08	2.25	-10231	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	842	-2.24	0.54	12	0.26	-2026.00	8452.00	11580	20240408	-60.84	4475	20241111	1.34	11580	-60.84	20240408	4475	1.34	20241111	11580	-60.84	20240408	4475	1.34	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
116	20241111	140432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4490	-225	5	-4.77	181736010	40127	145.08	4675	4685	4475	6120	3305	4715	4529.02	2.25	-8632	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	834	-2.22	0.53	12	0.22	-2026.00	8452.00	11580	20240408	-61.23	4475	20241111	0.34	11580	-61.23	20240408	4475	0.34	20241111	11580	-61.23	20240408	4475	0.34	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
117	20241111	130430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-215	5	-4.56	170255535	37574	135.85	4675	4685	4475	6120	3305	4715	4531.21	2.25	-8505	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	836	-2.22	0.53	12	0.20	-2026.00	8452.00	11580	20240408	-61.14	4475	20241111	0.56	11580	-61.14	20240408	4475	0.56	20241111	11580	-61.14	20240408	4475	0.56	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
118	20241111	120430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4515	-200	5	-4.24	145413900	32060	115.91	4675	4685	4475	6120	3305	4715	4535.68	2.25	-5351	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	839	-2.23	0.53	12	0.17	-2026.00	8452.00	11580	20240408	-61.01	4475	20241111	0.89	11580	-61.01	20240408	4475	0.89	20241111	11580	-61.01	20240408	4475	0.89	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
119	20241111	110430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-210	5	-4.45	129818520	28602	103.41	4675	4685	4475	6120	3305	4715	4538.79	2.25	-3512	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	837	-2.22	0.53	12	0.15	-2026.00	8452.00	11580	20240408	-61.10	4475	20241111	0.67	11580	-61.10	20240408	4475	0.67	20241111	11580	-61.10	20240408	4475	0.67	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
120	20241111	100428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-210	5	-4.45	92004210	20221	73.11	4675	4685	4475	6120	3305	4715	4549.93	2.25	-5178	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	837	-2.22	0.53	12	0.11	-2026.00	8452.00	11580	20240408	-61.10	4475	20241111	0.67	11580	-61.10	20240408	4475	0.67	20241111	11580	-61.10	20240408	4475	0.67	20241111	1.32	N	040910	500	92 억	418160	N	N	N	N
121	20241111	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-80	5	-1.70	7061645	1517	5.48	4675	4685	4610	6120	3305	4715	4655.01	2.25	-469	4861	4787	4701	4627	4541	4825	4665	93	1405	500	3390	5	1	18574275	861	-2.29	0.55	12	0.01	-2026.00	8452.00	11580	20240408	-59.97	4515	20241028	2.66	11580	-59.97	20240408	4515	2.66	20241028	11580	-59.97	20240408	4515	2.66	20241028	1.32	N	040910	500	92 억	418160	N	N	N	N
122	20241108	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	55	2	1.18	125998010	26858	73.57	4615	4775	4615	6050	3265	4660	4691.26	2.27	-3736	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	876	-2.33	0.56	12	0.14	-2026.00	8452.00	11580	20240408	-59.28	4515	20241028	4.43	11580	-59.28	20240408	4515	4.43	20241028	11580	-59.28	20240408	4515	4.43	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
123	20241108	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	40	2	0.86	111597430	23793	65.17	4615	4775	4615	6050	3265	4660	4690.35	2.27	-3379	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	873	-2.32	0.56	12	0.13	-2026.00	8452.00	11580	20240408	-59.41	4515	20241028	4.10	11580	-59.41	20240408	4515	4.10	20241028	11580	-59.41	20240408	4515	4.10	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
124	20241108	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4680	20	2	0.43	92214460	19658	53.85	4615	4775	4615	6050	3265	4660	4690.94	2.27	-2593	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	869	-2.31	0.55	12	0.11	-2026.00	8452.00	11580	20240408	-59.59	4515	20241028	3.65	11580	-59.59	20240408	4515	3.65	20241028	11580	-59.59	20240408	4515	3.65	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
125	20241108	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	80	2	1.72	80179135	17099	46.84	4615	4775	4615	6050	3265	4660	4689.11	2.27	-340	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	880	-2.34	0.56	12	0.09	-2026.00	8452.00	11580	20240408	-59.07	4515	20241028	4.98	11580	-59.07	20240408	4515	4.98	20241028	11580	-59.07	20240408	4515	4.98	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
126	20241108	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	80	2	1.72	76210570	16263	44.55	4615	4750	4615	6050	3265	4660	4686.13	2.27	-753	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	880	-2.34	0.56	12	0.09	-2026.00	8452.00	11580	20240408	-59.07	4515	20241028	4.98	11580	-59.07	20240408	4515	4.98	20241028	11580	-59.07	20240408	4515	4.98	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
127	20241108	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	45	2	0.97	63905915	13664	37.43	4615	4735	4615	6050	3265	4660	4676.96	2.27	-1884	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	874	-2.32	0.56	12	0.07	-2026.00	8452.00	11580	20240408	-59.37	4515	20241028	4.21	11580	-59.37	20240408	4515	4.21	20241028	11580	-59.37	20240408	4515	4.21	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
128	20241108	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4665	5	2	0.11	32315400	6911	18.93	4615	4735	4615	6050	3265	4660	4675.94	2.27	-352	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	866	-2.30	0.55	12	0.04	-2026.00	8452.00	11580	20240408	-59.72	4515	20241028	3.32	11580	-59.72	20240408	4515	3.32	20241028	11580	-59.72	20240408	4515	3.32	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
129	20241108	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	25	2	0.54	6810225	1473	4.03	4615	4690	4615	6050	3265	4660	4623.37	2.27	276	4880	4770	4690	4580	4500	4730	4540	93	1390	500	3350	5	1	18574275	870	-2.31	0.55	12	0.01	-2026.00	8452.00	11580	20240408	-59.54	4515	20241028	3.77	11580	-59.54	20240408	4515	3.77	20241028	11580	-59.54	20240408	4515	3.77	20241028	1.33	N	040910	500	92 억	421878	N	N	N	N
130	20241107	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4660	-100	5	-2.10	169849720	36466	68.23	4800	4800	4610	6180	3335	4760	4657.75	2.28	-1201	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	866	-2.30	0.55	12	0.20	-2026.00	8452.00	11580	20240408	-59.76	4515	20241028	3.21	11580	-59.76	20240408	4515	3.21	20241028	11580	-59.76	20240408	4515	3.21	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
131	20241107	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-115	5	-2.42	162625350	34915	65.32	4800	4800	4610	6180	3335	4760	4657.75	2.28	-1273	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	863	-2.29	0.55	12	0.19	-2026.00	8452.00	11580	20240408	-59.89	4515	20241028	2.88	11580	-59.89	20240408	4515	2.88	20241028	11580	-59.89	20240408	4515	2.88	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
132	20241107	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-90	5	-1.89	148041805	31784	59.47	4800	4800	4610	6180	3335	4760	4657.75	2.28	-1189	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	867	-2.31	0.55	12	0.17	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
133	20241107	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-40	5	-0.84	136594530	29332	54.88	4800	4800	4610	6180	3335	4760	4656.84	2.28	-1617	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	877	-2.33	0.56	12	0.16	-2026.00	8452.00	11580	20240408	-59.24	4515	20241028	4.54	11580	-59.24	20240408	4515	4.54	20241028	11580	-59.24	20240408	4515	4.54	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
134	20241107	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-90	5	-1.89	115084795	24776	46.35	4800	4800	4610	6180	3335	4760	4645.01	2.28	-2830	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	867	-2.31	0.55	12	0.13	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
135	20241107	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-90	5	-1.89	104528260	22520	42.13	4800	4800	4610	6180	3335	4760	4641.57	2.28	-3123	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	867	-2.31	0.55	12	0.12	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
136	20241107	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-145	5	-3.05	67645835	14557	27.24	4800	4800	4610	6180	3335	4760	4646.96	2.28	-2039	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	857	-2.28	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-60.15	4515	20241028	2.21	11580	-60.15	20240408	4515	2.21	20241028	11580	-60.15	20240408	4515	2.21	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
137	20241107	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	-40	5	-0.84	457635	96	0.18	4800	4800	4720	6180	3335	4760	4767.03	2.28	8	5160	4960	4800	4600	4440	4880	4520	93	1420	500	3420	5	1	18574275	877	-2.33	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-59.24	4515	20241028	4.54	11580	-59.24	20240408	4515	4.54	20241028	11580	-59.24	20240408	4515	4.54	20241028	1.31	N	040910	500	92 억	423057	N	N	N	N
138	20241106	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	-185	5	-3.74	255766805	53417	30.76	4955	5000	4640	6420	3465	4945	4788.22	2.30	-3577	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	884	-2.35	0.56	12	0.29	-2026.00	8452.00	11580	20240408	-58.89	4515	20241028	5.43	11580	-58.89	20240408	4515	5.43	20241028	11580	-58.89	20240408	4515	5.43	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
139	20241106	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-240	5	-4.85	245517935	51245	29.51	4955	5000	4640	6420	3465	4945	4791.06	2.30	-2514	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	874	-2.32	0.56	12	0.28	-2026.00	8452.00	11580	20240408	-59.37	4515	20241028	4.21	11580	-59.37	20240408	4515	4.21	20241028	11580	-59.37	20240408	4515	4.21	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
140	20241106	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-170	5	-3.44	176537725	36598	21.08	4955	5000	4730	6420	3465	4945	4823.70	2.30	-4318	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	887	-2.36	0.56	12	0.20	-2026.00	8452.00	11580	20240408	-58.77	4515	20241028	5.76	11580	-58.77	20240408	4515	5.76	20241028	11580	-58.77	20240408	4515	5.76	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
141	20241106	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	-205	5	-4.15	149563000	30913	17.80	4955	5000	4740	6420	3465	4945	4838.19	2.30	-4374	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	880	-2.34	0.56	12	0.17	-2026.00	8452.00	11580	20240408	-59.07	4515	20241028	4.98	11580	-59.07	20240408	4515	4.98	20241028	11580	-59.07	20240408	4515	4.98	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
142	20241106	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-135	5	-2.73	115767880	23851	13.74	4955	5000	4750	6420	3465	4945	4853.80	2.30	-1227	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	893	-2.37	0.57	12	0.13	-2026.00	8452.00	11580	20240408	-58.46	4515	20241028	6.53	11580	-58.46	20240408	4515	6.53	20241028	11580	-58.46	20240408	4515	6.53	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
143	20241106	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-75	5	-1.52	68714260	14111	8.13	4955	5000	4750	6420	3465	4945	4869.55	2.30	197	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	905	-2.40	0.58	12	0.08	-2026.00	8452.00	11580	20240408	-57.94	4515	20241028	7.86	11580	-57.94	20240408	4515	7.86	20241028	11580	-57.94	20240408	4515	7.86	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
144	20241106	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-95	5	-1.92	54040320	11097	6.39	4955	5000	4750	6420	3465	4945	4869.81	2.30	372	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	901	-2.39	0.57	12	0.06	-2026.00	8452.00	11580	20240408	-58.12	4515	20241028	7.42	11580	-58.12	20240408	4515	7.42	20241028	11580	-58.12	20240408	4515	7.42	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
145	20241106	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	0	3	0.00	1630985	329	0.19	4955	5000	4945	6420	3465	4945	4957.40	2.30	-139	5501	5222	4971	4692	4441	5362	4832	93	1475	500	3560	5	1	18574275	918	-2.44	0.59	12	0.00	-2026.00	8452.00	11580	20240408	-57.30	4515	20241028	9.52	11580	-57.30	20240408	4515	9.52	20241028	11580	-57.30	20240408	4515	9.52	20241028	1.31	N	040910	500	92 억	426440	N	N	N	N
146	20241105	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	170	2	3.56	871770470	173467	535.61	4775	5250	4720	6200	3345	4775	5025.60	2.49	-35426	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	918	-2.44	0.59	12	0.93	-2026.00	8452.00	11580	20240408	-57.30	4515	20241028	9.52	11580	-57.30	20240408	4515	9.52	20241028	11580	-57.30	20240408	4515	9.52	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
147	20241105	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	145	2	3.04	862212480	171532	529.63	4775	5250	4720	6200	3345	4775	5026.54	2.49	-35400	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	914	-2.43	0.58	12	0.92	-2026.00	8452.00	11580	20240408	-57.51	4515	20241028	8.97	11580	-57.51	20240408	4515	8.97	20241028	11580	-57.51	20240408	4515	8.97	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
148	20241105	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	145	2	3.04	843537870	167754	517.97	4775	5250	4720	6200	3345	4775	5028.42	2.49	-34259	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	914	-2.43	0.58	12	0.90	-2026.00	8452.00	11580	20240408	-57.51	4515	20241028	8.97	11580	-57.51	20240408	4515	8.97	20241028	11580	-57.51	20240408	4515	8.97	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
149	20241105	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	160	2	3.35	830498075	165103	509.78	4775	5250	4720	6200	3345	4775	5030.18	2.49	-34152	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	917	-2.44	0.58	12	0.89	-2026.00	8452.00	11580	20240408	-57.38	4515	20241028	9.30	11580	-57.38	20240408	4515	9.30	20241028	11580	-57.38	20240408	4515	9.30	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
150	20241105	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	175	2	3.66	788907935	156657	483.70	4775	5250	4720	6200	3345	4775	5035.89	2.49	-37131	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	919	-2.44	0.59	12	0.84	-2026.00	8452.00	11580	20240408	-57.25	4515	20241028	9.63	11580	-57.25	20240408	4515	9.63	20241028	11580	-57.25	20240408	4515	9.63	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
151	20241105	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	200	2	4.19	735921010	145935	450.60	4775	5250	4720	6200	3345	4775	5042.80	2.49	-35777	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	924	-2.46	0.59	12	0.79	-2026.00	8452.00	11580	20240408	-57.04	4515	20241028	10.19	11580	-57.04	20240408	4515	10.19	20241028	11580	-57.04	20240408	4515	10.19	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
152	20241105	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-25	5	-0.52	37443355	7845	24.22	4775	4850	4720	6200	3345	4775	4772.89	2.49	-237	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	882	-2.34	0.56	12	0.04	-2026.00	8452.00	11580	20240408	-58.98	4515	20241028	5.20	11580	-58.98	20240408	4515	5.20	20241028	11580	-58.98	20240408	4515	5.20	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
153	20241105	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-25	5	-0.52	8155555	1708	5.27	4775	4775	4750	6200	3345	4775	4774.92	2.49	160	4955	4865	4700	4610	4445	4910	4655	93	1425	500	3430	5	1	18574275	882	-2.34	0.56	12	0.01	-2026.00	8452.00	11580	20240408	-58.98	4515	20241028	5.20	11580	-58.98	20240408	4515	5.20	20241028	11580	-58.98	20240408	4515	5.20	20241028	1.33	N	040910	500	92 억	461853	N	N	N	N
154	20241104	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	135	2	2.91	151274615	32387	156.53	4595	4790	4535	6030	3250	4640	4670.81	2.45	6822	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	887	-2.36	0.56	12	0.17	-2026.00	8452.00	11580	20240408	-58.77	4515	20241028	5.76	11580	-58.77	20240408	4515	5.76	20241028	11580	-58.77	20240408	4515	5.76	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
155	20241104	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	125	2	2.69	144632135	30994	149.79	4595	4790	4535	6030	3250	4640	4666.46	2.45	6965	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	885	-2.35	0.56	12	0.17	-2026.00	8452.00	11580	20240408	-58.85	4515	20241028	5.54	11580	-58.85	20240408	4515	5.54	20241028	11580	-58.85	20240408	4515	5.54	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
156	20241104	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	80	2	1.72	119020755	25605	123.75	4595	4750	4535	6030	3250	4640	4648.34	2.45	6550	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	877	-2.33	0.56	12	0.14	-2026.00	8452.00	11580	20240408	-59.24	4515	20241028	4.54	11580	-59.24	20240408	4515	4.54	20241028	11580	-59.24	20240408	4515	4.54	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
157	20241104	130352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	30	2	0.65	80146310	17352	83.86	4595	4700	4535	6030	3250	4640	4618.85	2.45	4572	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	867	-2.31	0.55	12	0.09	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
158	20241104	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4685	45	2	0.97	69035070	14976	72.38	4595	4685	4535	6030	3250	4640	4609.71	2.45	4812	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	870	-2.31	0.55	12	0.08	-2026.00	8452.00	11580	20240408	-59.54	4515	20241028	3.77	11580	-59.54	20240408	4515	3.77	20241028	11580	-59.54	20240408	4515	3.77	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
159	20241104	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	10	2	0.22	57669690	12533	60.57	4595	4675	4535	6030	3250	4640	4601.43	2.45	4115	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	864	-2.30	0.55	12	0.07	-2026.00	8452.00	11580	20240408	-59.84	4515	20241028	2.99	11580	-59.84	20240408	4515	2.99	20241028	11580	-59.84	20240408	4515	2.99	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
160	20241104	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-20	5	-0.43	31361815	6850	33.11	4595	4665	4535	6030	3250	4640	4578.37	2.45	1834	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	858	-2.28	0.55	12	0.04	-2026.00	8452.00	11580	20240408	-60.10	4515	20241028	2.33	11580	-60.10	20240408	4515	2.33	20241028	11580	-60.10	20240408	4515	2.33	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
161	20241104	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	-65	5	-1.40	735230	160	0.77	4595	4665	4565	6030	3250	4640	4595.19	2.45	77	4816	4727	4641	4552	4466	4685	4510	93	1390	500	3340	5	1	18574275	850	-2.26	0.54	12	0.00	-2026.00	8452.00	11580	20240408	-60.49	4515	20241028	1.33	11580	-60.49	20240408	4515	1.33	20241028	11580	-60.49	20240408	4515	1.33	20241028	1.35	N	040910	500	92 억	454984	N	N	N	N
162	20241101	160359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	-50	5	-1.07	95326900	20636	73.30	4690	4730	4555	6090	3285	4690	4619.41	2.44	1064	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	862	-2.29	0.55	12	0.11	-2026.00	8452.00	11580	20240408	-59.93	4515	20241028	2.77	11580	-59.93	20240408	4515	2.77	20241028	11580	-59.93	20240408	4515	2.77	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
163	20241101	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-100	5	-2.13	85477250	18494	65.69	4690	4730	4555	6090	3285	4690	4621.89	2.44	716	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	853	-2.27	0.54	12	0.10	-2026.00	8452.00	11580	20240408	-60.36	4515	20241028	1.66	11580	-60.36	20240408	4515	1.66	20241028	11580	-60.36	20240408	4515	1.66	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
164	20241101	140402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	-105	5	-2.24	62967580	13581	48.24	4690	4730	4555	6090	3285	4690	4636.45	2.44	-61	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	852	-2.26	0.54	12	0.07	-2026.00	8452.00	11580	20240408	-60.41	4515	20241028	1.55	11580	-60.41	20240408	4515	1.55	20241028	11580	-60.41	20240408	4515	1.55	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
165	20241101	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-90	5	-1.92	58949770	12705	45.13	4690	4730	4555	6090	3285	4690	4639.89	2.44	-605	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	854	-2.27	0.54	12	0.07	-2026.00	8452.00	11580	20240408	-60.28	4515	20241028	1.88	11580	-60.28	20240408	4515	1.88	20241028	11580	-60.28	20240408	4515	1.88	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
166	20241101	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-70	5	-1.49	57140485	12312	43.73	4690	4730	4555	6090	3285	4690	4641.04	2.44	-545	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	858	-2.28	0.55	12	0.07	-2026.00	8452.00	11580	20240408	-60.10	4515	20241028	2.33	11580	-60.10	20240408	4515	2.33	20241028	11580	-60.10	20240408	4515	2.33	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
167	20241101	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-45	5	-0.96	40933300	8785	31.20	4690	4730	4610	6090	3285	4690	4659.45	2.44	-1236	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	863	-2.29	0.55	12	0.05	-2026.00	8452.00	11580	20240408	-59.89	4515	20241028	2.88	11580	-59.89	20240408	4515	2.88	20241028	11580	-59.89	20240408	4515	2.88	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
168	20241101	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	-60	5	-1.28	29946355	6407	22.76	4690	4730	4630	6090	3285	4690	4674.01	2.44	-1915	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	860	-2.29	0.55	12	0.03	-2026.00	8452.00	11580	20240408	-60.02	4515	20241028	2.55	11580	-60.02	20240408	4515	2.55	20241028	11580	-60.02	20240408	4515	2.55	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N
169	20241101	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	5	2	0.11	1167935	249	0.88	4690	4710	4690	6090	3285	4690	4690.50	2.44	-248	4876	4782	4666	4572	4456	4830	4620	93	1400	500	3370	5	1	18574275	872	-2.32	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-59.46	4515	20241028	3.99	11580	-59.46	20240408	4515	3.99	20241028	11580	-59.46	20240408	4515	3.99	20241028	1.36	N	040910	500	92 억	453969	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History