KissMeData/090470/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	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	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	0	3	0.00	121155905	25019	23.00	4825	4905	4795	6330	3410	4870	4842.56	0.50	-4362	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	851	-65.81	0.51	12	0.14	-74.00	9618.00	11050	20231201	-55.93	4515	20240906	7.86	10750	-54.70	20240124	4515	7.86	20240906	11050	-55.93	20231201	4515	7.86	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
3	20241129	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	5	2	0.10	108755600	22468	20.66	4825	4905	4795	6330	3410	4870	4840.47	0.50	-3917	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	852	-65.88	0.51	12	0.13	-74.00	9618.00	11050	20231201	-55.88	4515	20240906	7.97	10750	-54.65	20240124	4515	7.97	20240906	11050	-55.88	20231201	4515	7.97	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
4	20241129	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	25	2	0.51	95636895	19766	18.17	4825	4905	4795	6330	3410	4870	4838.45	0.50	-3424	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	855	-66.15	0.51	12	0.11	-74.00	9618.00	11050	20231201	-55.70	4515	20240906	8.42	10750	-54.47	20240124	4515	8.42	20240906	11050	-55.70	20231201	4515	8.42	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
5	20241129	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	15	2	0.31	85873495	17769	16.34	4825	4905	4795	6330	3410	4870	4832.77	0.50	-4553	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	854	-66.01	0.51	12	0.10	-74.00	9618.00	11050	20231201	-55.79	4515	20240906	8.19	10750	-54.56	20240124	4515	8.19	20240906	11050	-55.79	20231201	4515	8.19	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
6	20241129	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	10	2	0.21	76534500	15845	14.57	4825	4905	4795	6330	3410	4870	4830.20	0.50	-4589	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	853	-65.95	0.51	12	0.09	-74.00	9618.00	11050	20231201	-55.84	4515	20240906	8.08	10750	-54.60	20240124	4515	8.08	20240906	11050	-55.84	20231201	4515	8.08	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
7	20241129	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	20	2	0.41	70452520	14594	13.42	4825	4905	4795	6330	3410	4870	4827.50	0.50	-4135	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	855	-66.08	0.51	12	0.08	-74.00	9618.00	11050	20231201	-55.75	4515	20240906	8.31	10750	-54.51	20240124	4515	8.31	20240906	11050	-55.75	20231201	4515	8.31	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
8	20241129	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-35	5	-0.72	57110805	11850	10.90	4825	4905	4795	6330	3410	4870	4819.48	0.50	-6160	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	845	-65.34	0.50	12	0.07	-74.00	9618.00	11050	20231201	-56.24	4515	20240906	7.09	10750	-55.02	20240124	4515	7.09	20240906	11050	-56.24	20231201	4515	7.09	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
9	20241129	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	20	2	0.41	11721050	2422	2.23	4825	4905	4820	6330	3410	4870	4839.41	0.50	-158	5096	4982	4851	4737	4606	4917	4672	87	1460	500	3500	5	1	17476594	855	-66.08	0.51	12	0.01	-74.00	9618.00	11050	20231201	-55.75	4515	20240906	8.31	10750	-54.51	20240124	4515	8.31	20240906	11050	-55.75	20231201	4515	8.31	20240906	3.15	N	090470	500	87 억	87021	N	N	N	N
10	20241128	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-30	5	-0.61	523581705	108714	106.77	4900	4965	4720	6370	3430	4900	4816.14	0.51	-1834	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	851	-65.81	0.51	12	0.62	-74.00	9618.00	11050	20231201	-55.93	4515	20240906	7.86	10750	-54.70	20240124	4515	7.86	20240906	11050	-55.93	20231201	4515	7.86	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
11	20241128	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	30	2	0.61	519860595	107951	106.02	4900	4965	4720	6370	3430	4900	4815.71	0.51	-1606	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	862	-66.62	0.51	12	0.62	-74.00	9618.00	11050	20231201	-55.38	4515	20240906	9.19	10750	-54.14	20240124	4515	9.19	20240906	11050	-55.38	20231201	4515	9.19	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
12	20241128	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-15	5	-0.31	487381595	101325	99.51	4900	4965	4720	6370	3430	4900	4810.08	0.51	-4031	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	854	-66.01	0.51	12	0.58	-74.00	9618.00	11050	20231201	-55.79	4515	20240906	8.19	10750	-54.56	20240124	4515	8.19	20240906	11050	-55.79	20231201	4515	8.19	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
13	20241128	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-35	5	-0.71	470175840	97796	96.05	4900	4965	4720	6370	3430	4900	4807.72	0.51	-3781	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	850	-65.74	0.51	12	0.56	-74.00	9618.00	11050	20231201	-55.97	4515	20240906	7.75	10750	-54.74	20240124	4515	7.75	20240906	11050	-55.97	20231201	4515	7.75	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
14	20241128	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-80	5	-1.63	397344745	82714	81.23	4900	4965	4720	6370	3430	4900	4803.84	0.51	-8111	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	842	-65.14	0.50	12	0.47	-74.00	9618.00	11050	20231201	-56.38	4515	20240906	6.76	10750	-55.16	20240124	4515	6.76	20240906	11050	-56.38	20231201	4515	6.76	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
15	20241128	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-155	5	-3.16	354986230	73895	72.57	4900	4965	4720	6370	3430	4900	4803.93	0.51	-9274	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	829	-64.12	0.49	12	0.42	-74.00	9618.00	11050	20231201	-57.06	4515	20240906	5.09	10750	-55.86	20240124	4515	5.09	20240906	11050	-57.06	20231201	4515	5.09	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
16	20241128	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-135	5	-2.76	219679395	45517	44.70	4900	4965	4720	6370	3430	4900	4826.32	0.51	-190	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	833	-64.39	0.50	12	0.26	-74.00	9618.00	11050	20231201	-56.88	4515	20240906	5.54	10750	-55.67	20240124	4515	5.54	20240906	11050	-56.88	20231201	4515	5.54	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
17	20241128	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-10	5	-0.20	9287100	1903	1.87	4900	4965	4860	6370	3430	4900	4880.24	0.51	-401	5306	5102	4976	4772	4646	5040	4710	87	1470	500	3520	5	1	17476594	855	-66.08	0.51	12	0.01	-74.00	9618.00	11050	20231201	-55.75	4515	20240906	8.31	10750	-54.51	20240124	4515	8.31	20240906	11050	-55.75	20231201	4515	8.31	20240906	3.15	N	090470	500	87 억	88836	N	N	N	N
18	20241127	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-200	5	-3.92	501236865	101791	162.36	5150	5180	4850	6630	3570	5100	4924.18	0.74	-40089	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	856	-66.22	0.51	12	0.58	-74.00	9618.00	11050	20231201	-55.66	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11050	-55.66	20231201	4515	8.53	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
19	20241127	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-200	5	-3.92	454314980	92182	147.03	5150	5180	4850	6630	3570	5100	4928.46	0.74	-38421	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	856	-66.22	0.51	12	0.53	-74.00	9618.00	11050	20231201	-55.66	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11050	-55.66	20231201	4515	8.53	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
20	20241127	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-200	5	-3.92	411193670	83361	132.96	5150	5180	4850	6630	3570	5100	4932.69	0.74	-34515	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	856	-66.22	0.51	12	0.48	-74.00	9618.00	11050	20231201	-55.66	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11050	-55.66	20231201	4515	8.53	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
21	20241127	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-220	5	-4.31	371445955	75204	119.95	5150	5180	4870	6630	3570	5100	4939.18	0.74	-31176	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	853	-65.95	0.51	12	0.43	-74.00	9618.00	11050	20231201	-55.84	4515	20240906	8.08	10750	-54.60	20240124	4515	8.08	20240906	11050	-55.84	20231201	4515	8.08	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
22	20241127	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-165	5	-3.24	282857800	57105	91.08	5150	5180	4885	6630	3570	5100	4953.29	0.74	-23333	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	862	-66.69	0.51	12	0.33	-74.00	9618.00	11050	20231201	-55.34	4515	20240906	9.30	10750	-54.09	20240124	4515	9.30	20240906	11050	-55.34	20231201	4515	9.30	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
23	20241127	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-170	5	-3.33	215502325	43391	69.21	5150	5180	4890	6630	3570	5100	4966.52	0.74	-17514	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	862	-66.62	0.51	12	0.25	-74.00	9618.00	11050	20231201	-55.38	4515	20240906	9.19	10750	-54.14	20240124	4515	9.19	20240906	11050	-55.38	20231201	4515	9.19	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
24	20241127	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4970	-130	5	-2.55	98104700	19599	31.26	5150	5180	4935	6630	3570	5100	5005.60	0.74	-6329	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	5	1	17476594	869	-67.16	0.52	12	0.11	-74.00	9618.00	11050	20231201	-55.02	4515	20240906	10.08	10750	-53.77	20240124	4515	10.08	20240906	11050	-55.02	20231201	4515	10.08	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
25	20241127	090800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	40	2	0.78	4338980	848	1.35	5150	5180	5100	6630	3570	5100	5116.72	0.74	-411	5640	5370	5200	4930	4760	5320	4880	87	1530	500	3670	10	1	17476594	898	-69.46	0.53	12	0.00	-74.00	9618.00	11050	20231201	-53.48	4515	20240906	13.84	10750	-52.19	20240124	4515	13.84	20240906	11050	-53.48	20231201	4515	13.84	20240906	3.10	N	090470	500	87 억	128920	N	N	N	N
26	20241126	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	322557880	62690	120.06	5100	5470	5030	6630	3570	5100	5145.28	0.64	16085	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	891	-68.92	0.53	12	0.36	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
27	20241126	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	309031670	60038	114.98	5100	5470	5030	6630	3570	5100	5147.27	0.64	14256	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	891	-68.92	0.53	12	0.34	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
28	20241126	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	70	2	1.37	262108740	50847	97.38	5100	5470	5030	6630	3570	5100	5154.85	0.64	9470	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	904	-69.86	0.54	12	0.29	-74.00	9618.00	11050	20231201	-53.21	4515	20240906	14.51	10750	-51.91	20240124	4515	14.51	20240906	11050	-53.21	20231201	4515	14.51	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
29	20241126	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	40	2	0.78	226388030	43849	83.97	5100	5470	5030	6630	3570	5100	5162.90	0.64	6947	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	898	-69.46	0.53	12	0.25	-74.00	9618.00	11050	20231201	-53.48	4515	20240906	13.84	10750	-52.19	20240124	4515	13.84	20240906	11050	-53.48	20231201	4515	13.84	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
30	20241126	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	50	2	0.98	202083490	39092	74.86	5100	5470	5030	6630	3570	5100	5169.43	0.64	4187	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	900	-69.59	0.54	12	0.22	-74.00	9618.00	11050	20231201	-53.39	4515	20240906	14.06	10750	-52.09	20240124	4515	14.06	20240906	11050	-53.39	20231201	4515	14.06	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
31	20241126	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	70	2	1.37	193622980	37445	71.71	5100	5470	5030	6630	3570	5100	5170.86	0.64	3447	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	904	-69.86	0.54	12	0.21	-74.00	9618.00	11050	20231201	-53.21	4515	20240906	14.51	10750	-51.91	20240124	4515	14.51	20240906	11050	-53.21	20231201	4515	14.51	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
32	20241126	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	50	2	0.98	124943700	24029	46.02	5100	5470	5030	6630	3570	5100	5199.70	0.64	-1229	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	900	-69.59	0.54	12	0.14	-74.00	9618.00	11050	20231201	-53.39	4515	20240906	14.06	10750	-52.09	20240124	4515	14.06	20240906	11050	-53.39	20231201	4515	14.06	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
33	20241126	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-60	5	-1.18	6822080	1349	2.58	5100	5120	5030	6630	3570	5100	5057.14	0.64	-788	5313	5206	5113	5006	4913	5260	5060	87	1530	500	3670	10	1	17476594	881	-68.11	0.52	12	0.01	-74.00	9618.00	11050	20231201	-54.39	4515	20240906	11.63	10750	-53.12	20240124	4515	11.63	20240906	11050	-54.39	20231201	4515	11.63	20240906	3.15	N	090470	500	87 억	112126	N	N	N	N
34	20241125	160740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	90	2	1.80	263139450	51429	232.02	5020	5220	5020	6510	3510	5010	5116.56	0.57	11833	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	891	-68.92	0.53	12	0.29	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
35	20241125	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	80	2	1.60	257602380	50339	227.10	5020	5220	5020	6510	3510	5010	5117.35	0.57	12040	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	890	-68.78	0.53	12	0.29	-74.00	9618.00	11050	20231201	-53.94	4515	20240906	12.74	10750	-52.65	20240124	4515	12.74	20240906	11050	-53.94	20231201	4515	12.74	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
36	20241125	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	70	2	1.40	243554300	47579	214.65	5020	5220	5020	6510	3510	5010	5118.95	0.57	12909	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	888	-68.65	0.53	12	0.27	-74.00	9618.00	11050	20231201	-54.03	4515	20240906	12.51	10750	-52.74	20240124	4515	12.51	20240906	11050	-54.03	20231201	4515	12.51	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
37	20241125	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	100	2	2.00	229171690	44730	201.80	5020	5220	5020	6510	3510	5010	5123.44	0.57	13653	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	893	-69.05	0.53	12	0.26	-74.00	9618.00	11050	20231201	-53.76	4515	20240906	13.18	10750	-52.47	20240124	4515	13.18	20240906	11050	-53.76	20231201	4515	13.18	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
38	20241125	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	110	2	2.20	211940640	41347	186.53	5020	5220	5020	6510	3510	5010	5125.90	0.57	15155	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	895	-69.19	0.53	12	0.24	-74.00	9618.00	11050	20231201	-53.67	4515	20240906	13.40	10750	-52.37	20240124	4515	13.40	20240906	11050	-53.67	20231201	4515	13.40	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
39	20241125	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	170	2	3.39	192172030	37501	169.18	5020	5220	5020	6510	3510	5010	5124.45	0.57	16338	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	905	-70.00	0.54	12	0.21	-74.00	9618.00	11050	20231201	-53.12	4515	20240906	14.73	10750	-51.81	20240124	4515	14.73	20240906	11050	-53.12	20231201	4515	14.73	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
40	20241125	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	90	2	1.80	154432760	30132	135.94	5020	5220	5020	6510	3510	5010	5125.21	0.57	14921	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	891	-68.92	0.53	12	0.17	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
41	20241125	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	120	2	2.40	13340760	2620	11.82	5020	5200	5020	6510	3510	5010	5091.89	0.57	1191	5336	5172	5086	4922	4836	5130	4880	87	1500	500	3600	10	1	17476594	897	-69.32	0.53	12	0.01	-74.00	9618.00	11050	20231201	-53.57	4515	20240906	13.62	10750	-52.28	20240124	4515	13.62	20240906	11050	-53.57	20231201	4515	13.62	20240906	3.18	N	090470	500	87 억	100016	N	N	N	N
42	20241122	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-110	5	-2.15	113457540	22166	82.37	5190	5250	5000	6650	3590	5120	5118.54	0.58	-2180	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	876	-67.70	0.52	12	0.13	-74.00	9618.00	11050	20231201	-54.66	4515	20240906	10.96	10750	-53.40	20240124	4515	10.96	20240906	11050	-54.66	20231201	4515	10.96	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
43	20241122	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-90	5	-1.76	104595500	20401	75.81	5190	5250	5000	6650	3590	5120	5126.98	0.58	-1011	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	879	-67.97	0.52	12	0.12	-74.00	9618.00	11050	20231201	-54.48	4515	20240906	11.41	10750	-53.21	20240124	4515	11.41	20240906	11050	-54.48	20231201	4515	11.41	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
44	20241122	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	50	2	0.98	68953510	13338	49.57	5190	5250	5100	6650	3590	5120	5169.70	0.58	-1967	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	904	-69.86	0.54	12	0.08	-74.00	9618.00	11050	20231201	-53.21	4515	20240906	14.51	10750	-51.91	20240124	4515	14.51	20240906	11050	-53.21	20231201	4515	14.51	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
45	20241122	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	30	2	0.59	59650260	11523	42.82	5190	5250	5100	6650	3590	5120	5176.63	0.58	-942	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	900	-69.59	0.54	12	0.07	-74.00	9618.00	11050	20231201	-53.39	4515	20240906	14.06	10750	-52.09	20240124	4515	14.06	20240906	11050	-53.39	20231201	4515	14.06	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
46	20241122	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	20	2	0.39	50760790	9786	36.37	5190	5250	5130	6650	3590	5120	5187.08	0.58	-386	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	898	-69.46	0.53	12	0.06	-74.00	9618.00	11050	20231201	-53.48	4515	20240906	13.84	10750	-52.19	20240124	4515	13.84	20240906	11050	-53.48	20231201	4515	13.84	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
47	20241122	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	60	2	1.17	40019810	7701	28.62	5190	5250	5130	6650	3590	5120	5196.70	0.58	1049	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	905	-70.00	0.54	12	0.04	-74.00	9618.00	11050	20231201	-53.12	4515	20240906	14.73	10750	-51.81	20240124	4515	14.73	20240906	11050	-53.12	20231201	4515	14.73	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
48	20241122	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	80	2	1.56	31637770	6078	22.59	5190	5250	5130	6650	3590	5120	5205.29	0.58	1033	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	909	-70.27	0.54	12	0.03	-74.00	9618.00	11050	20231201	-52.94	4515	20240906	15.17	10750	-51.63	20240124	4515	15.17	20240906	11050	-52.94	20231201	4515	15.17	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
49	20241122	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	60	2	1.17	1788370	347	1.29	5190	5190	5130	6650	3590	5120	5153.80	0.58	-66	5303	5211	5058	4966	4813	5257	5012	87	1530	500	3680	10	1	17476594	905	-70.00	0.54	12	0.00	-74.00	9618.00	11050	20231201	-53.12	4515	20240906	14.73	10750	-51.81	20240124	4515	14.73	20240906	11050	-53.12	20231201	4515	14.73	20240906	3.18	N	090470	500	87 억	102196	N	N	N	N
50	20241121	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	220	2	4.49	135276810	26756	96.75	4905	5150	4905	6370	3430	4900	5055.94	0.54	7466	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	895	-69.19	0.53	12	0.15	-74.00	9618.00	11050	20231201	-53.67	4515	20240906	13.40	10750	-52.37	20240124	4515	13.40	20240906	11050	-53.67	20231201	4515	13.40	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
51	20241121	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	180	2	3.67	125078730	24760	89.53	4905	5150	4905	6370	3430	4900	5051.64	0.54	7724	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	888	-68.65	0.53	12	0.14	-74.00	9618.00	11050	20231201	-54.03	4515	20240906	12.51	10750	-52.74	20240124	4515	12.51	20240906	11050	-54.03	20231201	4515	12.51	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
52	20241121	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	220	2	4.49	107201240	21234	76.78	4905	5150	4905	6370	3430	4900	5048.57	0.54	6609	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	895	-69.19	0.53	12	0.12	-74.00	9618.00	11050	20231201	-53.67	4515	20240906	13.40	10750	-52.37	20240124	4515	13.40	20240906	11050	-53.67	20231201	4515	13.40	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
53	20241121	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	200	2	4.08	92394100	18350	66.35	4905	5150	4905	6370	3430	4900	5035.10	0.54	5302	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	891	-68.92	0.53	12	0.10	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
54	20241121	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	140	2	2.86	70316350	14020	50.69	4905	5070	4905	6370	3430	4900	5015.43	0.54	3086	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	881	-68.11	0.52	12	0.08	-74.00	9618.00	11050	20231201	-54.39	4515	20240906	11.63	10750	-53.12	20240124	4515	11.63	20240906	11050	-54.39	20231201	4515	11.63	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
55	20241121	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	130	2	2.65	51131570	10213	36.93	4905	5070	4905	6370	3430	4900	5006.52	0.54	1594	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	879	-67.97	0.52	12	0.06	-74.00	9618.00	11050	20231201	-54.48	4515	20240906	11.41	10750	-53.21	20240124	4515	11.41	20240906	11050	-54.48	20231201	4515	11.41	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
56	20241121	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	110	2	2.24	38117070	7612	27.52	4905	5070	4905	6370	3430	4900	5007.50	0.54	952	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	876	-67.70	0.52	12	0.04	-74.00	9618.00	11050	20231201	-54.66	4515	20240906	10.96	10750	-53.40	20240124	4515	10.96	20240906	11050	-54.66	20231201	4515	10.96	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
57	20241121	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	150	2	3.06	16995785	3386	12.24	4905	5070	4905	6370	3430	4900	5019.43	0.54	1434	5273	5086	4993	4806	4713	5040	4760	87	1470	500	3520	10	1	17476594	883	-68.24	0.53	12	0.02	-74.00	9618.00	11050	20231201	-54.30	4515	20240906	11.85	10750	-53.02	20240124	4515	11.85	20240906	11050	-54.30	20231201	4515	11.85	20240906	3.18	N	090470	500	87 억	95007	N	N	N	N
58	20241120	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-230	5	-4.48	134267215	26679	45.34	5140	5180	4900	6660	3600	5130	5042.44	0.54	498	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	5	1	17476594	856	-66.22	0.51	12	0.15	-74.00	9618.00	11050	20231201	-55.66	4515	20240906	8.53	10750	-54.42	20240124	4515	8.53	20240906	11050	-55.66	20231201	4515	8.53	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
59	20241120	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-90	5	-1.75	83369430	16391	27.86	5140	5180	5040	6660	3600	5130	5086.29	0.54	467	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	881	-68.11	0.52	12	0.09	-74.00	9618.00	11050	20231201	-54.39	4515	20240906	11.63	10750	-53.12	20240124	4515	11.63	20240906	11050	-54.39	20231201	4515	11.63	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
60	20241120	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-20	5	-0.39	56956340	11168	18.98	5140	5180	5060	6660	3600	5130	5099.96	0.54	719	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	893	-69.05	0.53	12	0.06	-74.00	9618.00	11050	20231201	-53.76	4515	20240906	13.18	10750	-52.47	20240124	4515	13.18	20240906	11050	-53.76	20231201	4515	13.18	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
61	20241120	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	30	2	0.58	52672610	10329	17.55	5140	5180	5060	6660	3600	5130	5099.49	0.54	754	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	902	-69.73	0.54	12	0.06	-74.00	9618.00	11050	20231201	-53.30	4515	20240906	14.29	10750	-52.00	20240124	4515	14.29	20240906	11050	-53.30	20231201	4515	14.29	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
62	20241120	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-30	5	-0.58	47933090	9405	15.98	5140	5180	5060	6660	3600	5130	5096.55	0.54	790	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	891	-68.92	0.53	12	0.05	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
63	20241120	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-50	5	-0.97	45049930	8838	15.02	5140	5180	5060	6660	3600	5130	5097.30	0.54	701	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	888	-68.65	0.53	12	0.05	-74.00	9618.00	11050	20231201	-54.03	4515	20240906	12.51	10750	-52.74	20240124	4515	12.51	20240906	11050	-54.03	20231201	4515	12.51	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
64	20241120	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-30	5	-0.58	32628130	6401	10.88	5140	5180	5060	6660	3600	5130	5097.35	0.54	79	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	891	-68.92	0.53	12	0.04	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
65	20241120	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	50	2	0.97	1829880	356	0.61	5140	5180	5140	6660	3600	5130	5140.11	0.54	-41	5496	5312	5216	5032	4936	5265	4985	87	1530	500	3690	10	1	17476594	905	-70.00	0.54	12	0.00	-74.00	9618.00	11050	20231201	-53.12	4515	20240906	14.73	10750	-51.81	20240124	4515	14.73	20240906	11050	-53.12	20231201	4515	14.73	20240906	3.21	N	090470	500	87 억	94477	N	N	N	N
66	20241119	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-220	5	-4.11	303761740	58465	184.96	5280	5400	5120	6950	3750	5350	5196.02	0.70	-26044	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	897	-69.32	0.53	12	0.33	-74.00	9618.00	11050	20231201	-53.57	4515	20240906	13.62	10750	-52.28	20240124	4515	13.62	20240906	11050	-53.57	20231201	4515	13.62	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
67	20241119	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-150	5	-2.80	282716000	54375	172.02	5280	5400	5120	6950	3750	5350	5199.37	0.70	-24886	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	909	-70.27	0.54	12	0.31	-74.00	9618.00	11050	20231201	-52.94	4515	20240906	15.17	10750	-51.63	20240124	4515	15.17	20240906	11050	-52.94	20231201	4515	15.17	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
68	20241119	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-190	5	-3.55	247747010	47587	150.54	5280	5400	5150	6950	3750	5350	5206.19	0.70	-21387	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	902	-69.73	0.54	12	0.27	-74.00	9618.00	11050	20231201	-53.30	4515	20240906	14.29	10750	-52.00	20240124	4515	14.29	20240906	11050	-53.30	20231201	4515	14.29	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
69	20241119	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-150	5	-2.80	128177770	24502	77.51	5280	5400	5190	6950	3750	5350	5231.32	0.70	-9573	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	909	-70.27	0.54	12	0.14	-74.00	9618.00	11050	20231201	-52.94	4515	20240906	15.17	10750	-51.63	20240124	4515	15.17	20240906	11050	-52.94	20231201	4515	15.17	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
70	20241119	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-120	5	-2.24	104369440	19922	63.02	5280	5400	5190	6950	3750	5350	5238.90	0.70	-7850	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	914	-70.68	0.54	12	0.11	-74.00	9618.00	11050	20231201	-52.67	4515	20240906	15.84	10750	-51.35	20240124	4515	15.84	20240906	11050	-52.67	20231201	4515	15.84	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
71	20241119	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-140	5	-2.62	65999510	12561	39.74	5280	5400	5200	6950	3750	5350	5254.32	0.70	-4267	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	911	-70.41	0.54	12	0.07	-74.00	9618.00	11050	20231201	-52.85	4515	20240906	15.39	10750	-51.53	20240124	4515	15.39	20240906	11050	-52.85	20231201	4515	15.39	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
72	20241119	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-100	5	-1.87	47055760	8939	28.28	5280	5400	5200	6950	3750	5350	5264.10	0.70	-4147	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	918	-70.95	0.55	12	0.05	-74.00	9618.00	11050	20231201	-52.49	4515	20240906	16.28	10750	-51.16	20240124	4515	16.28	20240906	11050	-52.49	20231201	4515	16.28	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
73	20241119	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-30	5	-0.56	972790	184	0.58	5280	5400	5280	6950	3750	5350	5286.90	0.70	95	5523	5436	5303	5216	5083	5480	5260	87	1600	500	3850	10	1	17476594	930	-71.89	0.55	12	0.00	-74.00	9618.00	11050	20231201	-51.86	4515	20240906	17.83	10750	-50.51	20240124	4515	17.83	20240906	11050	-51.86	20231201	4515	17.83	20240906	3.27	N	090470	500	87 억	122367	N	N	N	N
74	20241118	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	130	2	2.49	166058600	31604	54.36	5300	5390	5170	6780	3660	5220	5254.39	0.68	2913	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	935	-72.30	0.56	12	0.18	-74.00	9618.00	11050	20231201	-51.58	4515	20240906	18.49	10750	-50.23	20240124	4515	18.49	20240906	11050	-51.58	20231201	4515	18.49	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
75	20241118	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	120	2	2.30	157387420	29978	51.57	5300	5390	5170	6780	3660	5220	5250.13	0.68	2921	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	933	-72.16	0.56	12	0.17	-74.00	9618.00	11050	20231201	-51.67	4515	20240906	18.27	10750	-50.33	20240124	4515	18.27	20240906	11050	-51.67	20231201	4515	18.27	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
76	20241118	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	140	2	2.68	135054620	25767	44.32	5300	5390	5170	6780	3660	5220	5241.40	0.68	2033	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	937	-72.43	0.56	12	0.15	-74.00	9618.00	11050	20231201	-51.49	4515	20240906	18.72	10750	-50.14	20240124	4515	18.72	20240906	11050	-51.49	20231201	4515	18.72	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
77	20241118	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	60	2	1.15	122765700	23445	40.33	5300	5390	5170	6780	3660	5220	5236.35	0.68	1521	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	923	-71.35	0.55	12	0.13	-74.00	9618.00	11050	20231201	-52.22	4515	20240906	16.94	10750	-50.88	20240124	4515	16.94	20240906	11050	-52.22	20231201	4515	16.94	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
78	20241118	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-10	5	-0.19	102403170	19576	33.67	5300	5390	5170	6780	3660	5220	5231.07	0.68	1333	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	911	-70.41	0.54	12	0.11	-74.00	9618.00	11050	20231201	-52.85	4515	20240906	15.39	10750	-51.53	20240124	4515	15.39	20240906	11050	-52.85	20231201	4515	15.39	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
79	20241118	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	20	2	0.38	84896320	16219	27.90	5300	5390	5170	6780	3660	5220	5234.40	0.68	1778	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	916	-70.81	0.54	12	0.09	-74.00	9618.00	11050	20231201	-52.58	4515	20240906	16.06	10750	-51.26	20240124	4515	16.06	20240906	11050	-52.58	20231201	4515	16.06	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
80	20241118	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	40	2	0.77	51630100	9888	17.01	5300	5390	5170	6780	3660	5220	5221.50	0.68	4008	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	919	-71.08	0.55	12	0.06	-74.00	9618.00	11050	20231201	-52.40	4515	20240906	16.50	10750	-51.07	20240124	4515	16.50	20240906	11050	-52.40	20231201	4515	16.50	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
81	20241118	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	10	2	0.19	7631760	1453	2.50	5300	5300	5200	6780	3660	5220	5253.10	0.68	-326	5440	5330	5180	5070	4920	5385	5125	87	1560	500	3750	10	1	17476594	914	-70.68	0.54	12	0.01	-74.00	9618.00	11050	20231201	-52.67	4515	20240906	15.84	10750	-51.35	20240124	4515	15.84	20240906	11050	-52.67	20231201	4515	15.84	20240906	3.28	N	090470	500	87 억	117971	N	N	N	N
82	20241115	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	40	2	0.77	300637200	58132	59.27	5180	5290	5030	6730	3630	5180	5171.63	0.61	11201	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	912	-70.54	0.54	12	0.33	-74.00	9618.00	11050	20231201	-52.76	4515	20240906	15.61	10750	-51.44	20240124	4515	15.61	20240906	11050	-52.76	20231201	4515	15.61	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
83	20241115	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	40	2	0.77	292645280	56601	57.71	5180	5290	5030	6730	3630	5180	5170.32	0.61	11560	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	912	-70.54	0.54	12	0.32	-74.00	9618.00	11050	20231201	-52.76	4515	20240906	15.61	10750	-51.44	20240124	4515	15.61	20240906	11050	-52.76	20231201	4515	15.61	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
84	20241115	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	60	2	1.16	277787000	53758	54.81	5180	5290	5030	6730	3630	5180	5167.36	0.61	11672	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	916	-70.81	0.54	12	0.31	-74.00	9618.00	11050	20231201	-52.58	4515	20240906	16.06	10750	-51.26	20240124	4515	16.06	20240906	11050	-52.58	20231201	4515	16.06	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
85	20241115	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	50	2	0.97	230486360	44506	45.38	5180	5290	5060	6730	3630	5180	5178.77	0.61	10442	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	914	-70.68	0.54	12	0.25	-74.00	9618.00	11050	20231201	-52.67	4515	20240906	15.84	10750	-51.35	20240124	4515	15.84	20240906	11050	-52.67	20231201	4515	15.84	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
86	20241115	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-30	5	-0.58	221595940	42802	43.64	5180	5290	5060	6730	3630	5180	5177.23	0.61	10336	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	900	-69.59	0.54	12	0.24	-74.00	9618.00	11050	20231201	-53.39	4515	20240906	14.06	10750	-52.09	20240124	4515	14.06	20240906	11050	-53.39	20231201	4515	14.06	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
87	20241115	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	40	2	0.77	213410370	41225	42.03	5180	5290	5060	6730	3630	5180	5176.72	0.61	10593	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	912	-70.54	0.54	12	0.24	-74.00	9618.00	11050	20231201	-52.76	4515	20240906	15.61	10750	-51.44	20240124	4515	15.61	20240906	11050	-52.76	20231201	4515	15.61	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
88	20241115	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-80	5	-1.54	110292920	21241	21.66	5180	5290	5100	6730	3630	5180	5192.45	0.61	4101	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	891	-68.92	0.53	12	0.12	-74.00	9618.00	11050	20231201	-53.85	4515	20240906	12.96	10750	-52.56	20240124	4515	12.96	20240906	11050	-53.85	20231201	4515	12.96	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
89	20241115	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	70	2	1.35	1684850	322	0.33	5180	5290	5180	6730	3630	5180	5232.45	0.61	-26	6046	5612	5356	4922	4666	5485	4795	87	1550	500	3720	10	1	17476594	918	-70.95	0.55	12	0.00	-74.00	9618.00	11050	20231201	-52.49	4515	20240906	16.28	10750	-51.16	20240124	4515	16.28	20240906	11050	-52.49	20231201	4515	16.28	20240906	3.29	N	090470	500	87 억	106620	N	N	N	N
90	20241114	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-400	5	-7.14	477000320	86588	172.09	5620	5790	5120	7280	3920	5600	5508.85	0.51	16659	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	909	-70.27	0.54	12	0.50	-74.00	9618.00	11050	20231201	-52.94	4515	20240906	15.17	10750	-51.63	20240124	4515	15.17	20240906	11050	-52.94	20231201	4515	15.17	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
91	20241114	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-270	5	-4.82	403578860	72721	144.53	5620	5790	5330	7280	3920	5600	5549.69	0.51	11317	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	932	-72.03	0.55	12	0.42	-74.00	9618.00	11050	20231201	-51.76	4515	20240906	18.05	10750	-50.42	20240124	4515	18.05	20240906	11050	-51.76	20231201	4515	18.05	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
92	20241114	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-200	5	-3.57	332488500	59482	118.22	5620	5790	5390	7280	3920	5600	5589.73	0.51	5378	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	944	-72.97	0.56	12	0.34	-74.00	9618.00	11050	20231201	-51.13	4515	20240906	19.60	10750	-49.77	20240124	4515	19.60	20240906	11050	-51.13	20231201	4515	19.60	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
93	20241114	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-60	5	-1.07	272523590	48483	96.36	5620	5790	5450	7280	3920	5600	5621.01	0.51	-41	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	968	-74.86	0.58	12	0.28	-74.00	9618.00	11050	20231201	-49.86	4515	20240906	22.70	10750	-48.47	20240124	4515	22.70	20240906	11050	-49.86	20231201	4515	22.70	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
94	20241114	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	-30	5	-0.54	243429830	43279	86.02	5620	5790	5450	7280	3920	5600	5624.66	0.51	2000	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	973	-75.27	0.58	12	0.25	-74.00	9618.00	11050	20231201	-49.59	4515	20240906	23.37	10750	-48.19	20240124	4515	23.37	20240906	11050	-49.59	20231201	4515	23.37	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
95	20241114	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	80	2	1.43	181535570	32157	63.91	5620	5790	5600	7280	3920	5600	5645.29	0.51	2771	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	993	-76.76	0.59	12	0.18	-74.00	9618.00	11050	20231201	-48.60	4515	20240906	25.80	10750	-47.16	20240124	4515	25.80	20240906	11050	-48.60	20231201	4515	25.80	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
96	20241114	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	60	2	1.07	10723510	1890	3.76	5620	5790	5620	7280	3920	5600	5673.81	0.51	-1335	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	989	-76.49	0.59	12	0.01	-74.00	9618.00	11050	20231201	-48.78	4515	20240906	25.36	10750	-47.35	20240124	4515	25.36	20240906	11050	-48.78	20231201	4515	25.36	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
97	20241114	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	0	3	0.00	0	0	0.00	0	0	0	7280	3920	5600	0.00	0.51	0	5980	5790	5660	5470	5340	5725	5405	87	1680	500	4030	10	1	17476594	979	-75.68	0.58	12	0.00	-74.00	9618.00	11050	20231201	-49.32	4515	20240906	24.03	10750	-47.91	20240124	4515	24.03	20240906	11050	-49.32	20231201	4515	24.03	20240906	3.31	N	090470	500	87 억	89354	N	N	N	N
98	20241113	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-160	5	-2.78	283972760	50137	49.42	5760	5850	5530	7480	4040	5760	5663.94	0.42	15923	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	979	-75.68	0.58	12	0.29	-74.00	9618.00	11050	20231201	-49.32	4515	20240906	24.03	10750	-47.91	20240124	4515	24.03	20240906	11050	-49.32	20231201	4515	24.03	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
99	20241113	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-150	5	-2.60	275828570	48685	47.99	5760	5850	5530	7480	4040	5760	5665.58	0.42	15868	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	980	-75.81	0.58	12	0.28	-74.00	9618.00	11050	20231201	-49.23	4515	20240906	24.25	10750	-47.81	20240124	4515	24.25	20240906	11050	-49.23	20231201	4515	24.25	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
100	20241113	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-170	5	-2.95	251859800	44415	43.78	5760	5850	5530	7480	4040	5760	5670.60	0.42	13712	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	977	-75.54	0.58	12	0.25	-74.00	9618.00	11050	20231201	-49.41	4515	20240906	23.81	10750	-48.00	20240124	4515	23.81	20240906	11050	-49.41	20231201	4515	23.81	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
101	20241113	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	-190	5	-3.30	209710380	36879	36.35	5760	5850	5530	7480	4040	5760	5686.44	0.42	8772	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	973	-75.27	0.58	12	0.21	-74.00	9618.00	11050	20231201	-49.59	4515	20240906	23.37	10750	-48.19	20240124	4515	23.37	20240906	11050	-49.59	20231201	4515	23.37	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
102	20241113	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-100	5	-1.74	183566170	32205	31.74	5760	5850	5530	7480	4040	5760	5699.93	0.42	5944	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	989	-76.49	0.59	12	0.18	-74.00	9618.00	11050	20231201	-48.78	4515	20240906	25.36	10750	-47.35	20240124	4515	25.36	20240906	11050	-48.78	20231201	4515	25.36	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
103	20241113	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-130	5	-2.26	141605960	24696	24.34	5760	5850	5530	7480	4040	5760	5733.96	0.42	4204	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	984	-76.08	0.59	12	0.14	-74.00	9618.00	11050	20231201	-49.05	4515	20240906	24.70	10750	-47.63	20240124	4515	24.70	20240906	11050	-49.05	20231201	4515	24.70	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
104	20241113	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-50	5	-0.87	117692360	20435	20.14	5760	5850	5680	7480	4040	5760	5759.35	0.42	4193	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	998	-77.16	0.59	12	0.12	-74.00	9618.00	11050	20231201	-48.33	4515	20240906	26.47	10750	-46.88	20240124	4515	26.47	20240906	11050	-48.33	20231201	4515	26.47	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
105	20241113	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	90	2	1.56	2033210	351	0.35	5760	5850	5760	7480	4040	5760	5792.62	0.42	-63	6360	6060	5910	5610	5460	5985	5535	87	1720	500	4140	10	1	17476594	1022	-79.05	0.61	12	0.00	-74.00	9618.00	11050	20231201	-47.06	4515	20240906	29.57	10750	-45.58	20240124	4515	29.57	20240906	11050	-47.06	20231201	4515	29.57	20240906	3.23	N	090470	500	87 억	72953	N	N	N	N
106	20241112	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-420	5	-6.80	597808980	101248	133.05	6150	6210	5760	8030	4330	6180	5904.54	0.41	-1869	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1007	-77.84	0.60	12	0.58	-74.00	9618.00	11050	20231201	-47.87	4515	20240906	27.57	10750	-46.42	20240124	4515	27.57	20240906	11050	-47.87	20231201	4515	27.57	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
107	20241112	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	-360	5	-5.83	553270350	93556	122.94	6150	6210	5760	8030	4330	6180	5913.79	0.41	-4579	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1017	-78.65	0.61	12	0.54	-74.00	9618.00	11050	20231201	-47.33	4515	20240906	28.90	10750	-45.86	20240124	4515	28.90	20240906	11050	-47.33	20231201	4515	28.90	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
108	20241112	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-380	5	-6.15	509744810	86065	113.10	6150	6210	5760	8030	4330	6180	5922.79	0.41	-4728	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1014	-78.38	0.60	12	0.49	-74.00	9618.00	11050	20231201	-47.51	4515	20240906	28.46	10750	-46.05	20240124	4515	28.46	20240906	11050	-47.51	20231201	4515	28.46	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
109	20241112	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	-380	5	-6.15	461220160	77683	102.09	6150	6210	5780	8030	4330	6180	5937.21	0.41	-6464	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1014	-78.38	0.60	12	0.44	-74.00	9618.00	11050	20231201	-47.51	4515	20240906	28.46	10750	-46.05	20240124	4515	28.46	20240906	11050	-47.51	20231201	4515	28.46	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
110	20241112	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-310	5	-5.02	392332630	65860	86.55	6150	6210	5840	8030	4330	6180	5957.07	0.41	-6907	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1026	-79.32	0.61	12	0.38	-74.00	9618.00	11050	20231201	-46.88	4515	20240906	30.01	10750	-45.40	20240124	4515	30.01	20240906	11050	-46.88	20231201	4515	30.01	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
111	20241112	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-260	5	-4.21	316573980	52969	69.61	6150	6210	5900	8030	4330	6180	5976.59	0.41	-6618	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1035	-80.00	0.62	12	0.30	-74.00	9618.00	11050	20231201	-46.43	4515	20240906	31.12	10750	-44.93	20240124	4515	31.12	20240906	11050	-46.43	20231201	4515	31.12	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
112	20241112	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	-260	5	-4.21	151879960	25321	33.28	6150	6210	5910	8030	4330	6180	5998.18	0.41	-7962	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1035	-80.00	0.62	12	0.14	-74.00	9618.00	11050	20231201	-46.43	4515	20240906	31.12	10750	-44.93	20240124	4515	31.12	20240906	11050	-46.43	20231201	4515	31.12	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
113	20241112	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	-70	5	-1.13	6465810	1056	1.39	6150	6210	6090	8030	4330	6180	6122.93	0.41	110	6586	6382	6226	6022	5866	6485	6125	87	1850	500	4440	10	1	17476594	1068	-82.57	0.64	12	0.01	-74.00	9618.00	11050	20231201	-44.71	4515	20240906	35.33	10750	-43.16	20240124	4515	35.33	20240906	11050	-44.71	20231201	4515	35.33	20240906	3.24	N	090470	500	87 억	72182	N	N	N	N
114	20241111	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	50	2	0.82	473578000	75887	315.00	6110	6430	6070	7960	4300	6130	6240.57	0.43	-3930	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1080	-83.51	0.64	12	0.43	-74.00	9618.00	11050	20231201	-44.07	4515	20240906	36.88	10750	-42.51	20240124	4515	36.88	20240906	11050	-44.07	20231201	4515	36.88	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
115	20241111	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	40	2	0.65	463165310	74200	308.00	6110	6430	6070	7960	4300	6130	6242.12	0.43	-3446	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1078	-83.38	0.64	12	0.42	-74.00	9618.00	11050	20231201	-44.16	4515	20240906	36.66	10750	-42.60	20240124	4515	36.66	20240906	11050	-44.16	20231201	4515	36.66	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
116	20241111	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	50	2	0.82	443666390	71021	294.80	6110	6430	6070	7960	4300	6130	6246.97	0.43	-3454	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1080	-83.51	0.64	12	0.41	-74.00	9618.00	11050	20231201	-44.07	4515	20240906	36.88	10750	-42.51	20240124	4515	36.88	20240906	11050	-44.07	20231201	4515	36.88	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
117	20241111	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	40	2	0.65	433865620	69435	288.22	6110	6430	6070	7960	4300	6130	6248.51	0.43	-3271	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1078	-83.38	0.64	12	0.40	-74.00	9618.00	11050	20231201	-44.16	4515	20240906	36.66	10750	-42.60	20240124	4515	36.66	20240906	11050	-44.16	20231201	4515	36.66	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
118	20241111	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	90	2	1.47	429785070	68772	285.47	6110	6430	6070	7960	4300	6130	6249.42	0.43	-3250	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1087	-84.05	0.65	12	0.39	-74.00	9618.00	11050	20231201	-43.71	4515	20240906	37.76	10750	-42.14	20240124	4515	37.76	20240906	11050	-43.71	20231201	4515	37.76	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
119	20241111	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	70	2	1.14	404776870	64742	268.74	6110	6430	6070	7960	4300	6130	6252.15	0.43	-4578	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1084	-83.78	0.64	12	0.37	-74.00	9618.00	11050	20231201	-43.89	4515	20240906	37.32	10750	-42.33	20240124	4515	37.32	20240906	11050	-43.89	20231201	4515	37.32	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
120	20241111	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	20	2	0.33	323855540	51498	213.76	6110	6430	6110	7960	4300	6130	6288.70	0.43	-2894	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1075	-83.11	0.64	12	0.29	-74.00	9618.00	11050	20231201	-44.34	4515	20240906	36.21	10750	-42.79	20240124	4515	36.21	20240906	11050	-44.34	20231201	4515	36.21	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
121	20241111	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	200	2	3.26	39893880	6413	26.62	6110	6330	6110	7960	4300	6130	6220.78	0.43	1924	6423	6276	6203	6056	5983	6240	6020	87	1830	500	4410	10	1	17476594	1106	-85.54	0.66	12	0.04	-74.00	9618.00	11050	20231201	-42.71	4515	20240906	40.20	10750	-41.12	20240124	4515	40.20	20240906	11050	-42.71	20231201	4515	40.20	20240906	3.22	N	090470	500	87 억	75943	N	N	N	N
122	20241108	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	10	2	0.16	150098170	24076	63.90	6220	6350	6130	7950	4290	6120	6236.13	0.45	-3209	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1071	-82.84	0.64	12	0.14	-74.00	9618.00	11050	20231201	-44.52	4515	20240906	35.77	10750	-42.98	20240124	4515	35.77	20240906	11050	-44.52	20231201	4515	35.77	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
123	20241108	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	70	2	1.14	136514110	21867	58.04	6220	6350	6170	7950	4290	6120	6242.93	0.45	-3122	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1082	-83.65	0.64	12	0.13	-74.00	9618.00	11050	20231201	-43.98	4515	20240906	37.10	10750	-42.42	20240124	4515	37.10	20240906	11050	-43.98	20231201	4515	37.10	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
124	20241108	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	100	2	1.63	124063940	19864	52.72	6220	6350	6170	7950	4290	6120	6245.67	0.45	-1484	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1087	-84.05	0.65	12	0.11	-74.00	9618.00	11050	20231201	-43.71	4515	20240906	37.76	10750	-42.14	20240124	4515	37.76	20240906	11050	-43.71	20231201	4515	37.76	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
125	20241108	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	120	2	1.96	113681540	18189	48.28	6220	6350	6170	7950	4290	6120	6250.02	0.45	-871	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1091	-84.32	0.65	12	0.10	-74.00	9618.00	11050	20231201	-43.53	4515	20240906	38.21	10750	-41.95	20240124	4515	38.21	20240906	11050	-43.53	20231201	4515	38.21	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
126	20241108	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	130	2	2.12	98676500	15786	41.90	6220	6350	6170	7950	4290	6120	6250.89	0.45	-1426	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1092	-84.46	0.65	12	0.09	-74.00	9618.00	11050	20231201	-43.44	4515	20240906	38.43	10750	-41.86	20240124	4515	38.43	20240906	11050	-43.44	20231201	4515	38.43	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
127	20241108	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	110	2	1.80	86516690	13825	36.69	6220	6350	6170	7950	4290	6120	6257.99	0.45	-1551	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1089	-84.19	0.65	12	0.08	-74.00	9618.00	11050	20231201	-43.62	4515	20240906	37.98	10750	-42.05	20240124	4515	37.98	20240906	11050	-43.62	20231201	4515	37.98	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
128	20241108	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	120	2	1.96	63006250	10035	26.63	6220	6350	6170	7950	4290	6120	6278.65	0.45	489	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1091	-84.32	0.65	12	0.06	-74.00	9618.00	11050	20231201	-43.53	4515	20240906	38.21	10750	-41.95	20240124	4515	38.21	20240906	11050	-43.53	20231201	4515	38.21	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
129	20241108	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	170	2	2.78	20541920	3276	8.69	6220	6340	6220	7950	4290	6120	6270.43	0.45	819	6333	6226	6173	6066	6013	6200	6040	87	1830	500	4400	10	1	17476594	1099	-85.00	0.65	12	0.02	-74.00	9618.00	11050	20231201	-43.08	4515	20240906	39.31	10750	-41.49	20240124	4515	39.31	20240906	11050	-43.08	20231201	4515	39.31	20240906	3.28	N	090470	500	87 억	79216	N	N	N	N
130	20241107	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-60	5	-0.97	232951390	37672	30.14	6160	6280	6120	8030	4330	6180	6183.68	0.44	3650	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1070	-82.70	0.64	12	0.22	-74.00	9618.00	11050	20231201	-44.62	4515	20240906	35.55	10750	-43.07	20240124	4515	35.55	20240906	11050	-44.62	20231201	4515	35.55	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
131	20241107	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6140	-40	5	-0.65	218645520	35336	28.27	6160	6280	6120	8030	4330	6180	6187.61	0.44	3505	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1073	-82.97	0.64	12	0.20	-74.00	9618.00	11050	20231201	-44.43	4515	20240906	35.99	10750	-42.88	20240124	4515	35.99	20240906	11050	-44.43	20231201	4515	35.99	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
132	20241107	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	10	2	0.16	202492910	32714	26.17	6160	6280	6120	8030	4330	6180	6189.79	0.44	5165	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1082	-83.65	0.64	12	0.19	-74.00	9618.00	11050	20231201	-43.98	4515	20240906	37.10	10750	-42.42	20240124	4515	37.10	20240906	11050	-43.98	20231201	4515	37.10	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
133	20241107	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-10	5	-0.16	189692100	30634	24.51	6160	6280	6120	8030	4330	6180	6192.21	0.44	5714	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1078	-83.38	0.64	12	0.18	-74.00	9618.00	11050	20231201	-44.16	4515	20240906	36.66	10750	-42.60	20240124	4515	36.66	20240906	11050	-44.16	20231201	4515	36.66	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
134	20241107	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	20	2	0.32	152613850	24622	19.70	6160	6280	6120	8030	4330	6180	6198.27	0.44	4206	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1084	-83.78	0.64	12	0.14	-74.00	9618.00	11050	20231201	-43.89	4515	20240906	37.32	10750	-42.33	20240124	4515	37.32	20240906	11050	-43.89	20231201	4515	37.32	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
135	20241107	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	40	2	0.65	137429160	22170	17.74	6160	6280	6120	8030	4330	6180	6198.88	0.44	3502	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1087	-84.05	0.65	12	0.13	-74.00	9618.00	11050	20231201	-43.71	4515	20240906	37.76	10750	-42.14	20240124	4515	37.76	20240906	11050	-43.71	20231201	4515	37.76	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
136	20241107	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	60	2	0.97	111046730	17918	14.34	6160	6280	6120	8030	4330	6180	6197.50	0.44	1406	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1091	-84.32	0.65	12	0.10	-74.00	9618.00	11050	20231201	-43.53	4515	20240906	38.21	10750	-41.95	20240124	4515	38.21	20240906	11050	-43.53	20231201	4515	38.21	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
137	20241107	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-20	5	-0.32	10921200	1765	1.41	6160	6280	6160	8030	4330	6180	6187.65	0.44	-1016	6706	6442	6266	6002	5826	6355	5915	87	1850	500	4440	10	1	17476594	1077	-83.24	0.64	12	0.01	-74.00	9618.00	11050	20231201	-44.25	4515	20240906	36.43	10750	-42.70	20240124	4515	36.43	20240906	11050	-44.25	20231201	4515	36.43	20240906	3.25	N	090470	500	87 억	77764	N	N	N	N
138	20241106	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-280	5	-4.33	784788910	124692	149.83	6460	6530	6090	8390	4530	6460	6293.78	0.45	-1672	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1080	-83.51	0.64	12	0.71	-74.00	9618.00	11050	20231201	-44.07	4515	20240906	36.88	10750	-42.51	20240124	4515	36.88	20240906	11050	-44.07	20231201	4515	36.88	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
139	20241106	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-280	5	-4.33	738340610	117193	140.82	6460	6530	6090	8390	4530	6460	6300.17	0.45	-43	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1080	-83.51	0.64	12	0.67	-74.00	9618.00	11050	20231201	-44.07	4515	20240906	36.88	10750	-42.51	20240124	4515	36.88	20240906	11050	-44.07	20231201	4515	36.88	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
140	20241106	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-300	5	-4.64	677074670	107241	128.86	6460	6530	6090	8390	4530	6460	6313.54	0.45	-1351	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1077	-83.24	0.64	12	0.61	-74.00	9618.00	11050	20231201	-44.25	4515	20240906	36.43	10750	-42.70	20240124	4515	36.43	20240906	11050	-44.25	20231201	4515	36.43	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
141	20241106	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-270	5	-4.18	542779890	85527	102.77	6460	6530	6190	8390	4530	6460	6346.26	0.45	-6297	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1082	-83.65	0.64	12	0.49	-74.00	9618.00	11050	20231201	-43.98	4515	20240906	37.10	10750	-42.42	20240124	4515	37.10	20240906	11050	-43.98	20231201	4515	37.10	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
142	20241106	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-160	5	-2.48	370395640	57942	69.63	6460	6530	6300	8390	4530	6460	6392.49	0.45	-2166	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1101	-85.14	0.66	12	0.33	-74.00	9618.00	11050	20231201	-42.99	4515	20240906	39.53	10750	-41.40	20240124	4515	39.53	20240906	11050	-42.99	20231201	4515	39.53	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
143	20241106	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	-80	5	-1.24	290627440	45361	54.51	6460	6530	6300	8390	4530	6460	6406.95	0.45	-2282	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1115	-86.22	0.66	12	0.26	-74.00	9618.00	11050	20231201	-42.26	4515	20240906	41.31	10750	-40.65	20240124	4515	41.31	20240906	11050	-42.26	20231201	4515	41.31	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
144	20241106	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6390	-70	5	-1.08	223069080	34787	41.80	6460	6530	6300	8390	4530	6460	6412.39	0.45	-4173	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1117	-86.35	0.66	12	0.20	-74.00	9618.00	11050	20231201	-42.17	4515	20240906	41.53	10750	-40.56	20240124	4515	41.53	20240906	11050	-42.17	20231201	4515	41.53	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
145	20241106	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	-10	5	-0.15	9060130	1415	1.70	6460	6460	6370	8390	4530	6460	6401.68	0.45	428	6613	6536	6403	6326	6193	6575	6365	87	1930	500	4650	10	1	17476594	1127	-87.16	0.67	12	0.01	-74.00	9618.00	11050	20231201	-41.63	4515	20240906	42.86	10750	-40.00	20240124	4515	42.86	20240906	11050	-41.63	20231201	4515	42.86	20240906	3.26	N	090470	500	87 억	79258	N	N	N	N
146	20241105	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6460	100	2	1.57	530540620	82923	131.38	6390	6480	6270	8260	4460	6360	6397.95	0.51	-10422	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1129	-87.30	0.67	12	0.47	-74.00	9618.00	11050	20231201	-41.54	4515	20240906	43.08	10750	-39.91	20240124	4515	43.08	20240906	11050	-41.54	20231201	4515	43.08	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
147	20241105	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	10	2	0.16	467284540	73110	115.83	6390	6480	6270	8260	4460	6360	6391.53	0.51	-8057	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1113	-86.08	0.66	12	0.42	-74.00	9618.00	11050	20231201	-42.35	4515	20240906	41.09	10750	-40.74	20240124	4515	41.09	20240906	11050	-42.35	20231201	4515	41.09	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
148	20241105	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6390	30	2	0.47	447412810	69995	110.90	6390	6480	6270	8260	4460	6360	6392.07	0.51	-6967	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1117	-86.35	0.66	12	0.40	-74.00	9618.00	11050	20231201	-42.17	4515	20240906	41.53	10750	-40.56	20240124	4515	41.53	20240906	11050	-42.17	20231201	4515	41.53	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
149	20241105	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6410	50	2	0.79	369753590	57903	91.74	6390	6480	6270	8260	4460	6360	6385.74	0.51	-4602	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1120	-86.62	0.67	12	0.33	-74.00	9618.00	11050	20231201	-41.99	4515	20240906	41.97	10750	-40.37	20240124	4515	41.97	20240906	11050	-41.99	20231201	4515	41.97	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
150	20241105	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6430	70	2	1.10	287014370	45028	71.34	6390	6470	6270	8260	4460	6360	6374.13	0.51	-5383	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1124	-86.89	0.67	12	0.26	-74.00	9618.00	11050	20231201	-41.81	4515	20240906	42.41	10750	-40.19	20240124	4515	42.41	20240906	11050	-41.81	20231201	4515	42.41	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
151	20241105	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6410	50	2	0.79	256963890	40329	63.90	6390	6470	6270	8260	4460	6360	6371.69	0.51	-5597	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1120	-86.62	0.67	12	0.23	-74.00	9618.00	11050	20231201	-41.99	4515	20240906	41.97	10750	-40.37	20240124	4515	41.97	20240906	11050	-41.99	20231201	4515	41.97	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
152	20241105	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	0	3	0.00	200569650	31538	49.97	6390	6470	6270	8260	4460	6360	6359.62	0.51	-4093	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1112	-85.95	0.66	12	0.18	-74.00	9618.00	11050	20231201	-42.44	4515	20240906	40.86	10750	-40.84	20240124	4515	40.86	20240906	11050	-42.44	20231201	4515	40.86	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
153	20241105	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	-30	5	-0.47	9211210	1455	2.31	6390	6390	6320	8260	4460	6360	6330.73	0.51	93	6566	6462	6296	6192	6026	6515	6245	87	1900	500	4570	10	1	17476594	1106	-85.54	0.66	12	0.01	-74.00	9618.00	11050	20231201	-42.71	4515	20240906	40.20	10750	-41.12	20240124	4515	40.20	20240906	11050	-42.71	20231201	4515	40.20	20240906	3.10	N	090470	500	87 억	89813	N	N	N	N
154	20241104	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	0	3	0.00	395260140	62861	34.30	6310	6400	6130	8260	4460	6360	6287.83	0.57	-9220	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1112	-85.95	0.66	12	0.36	-74.00	9618.00	11050	20231201	-42.44	4515	20240906	40.86	10750	-40.84	20240124	4515	40.86	20240906	11050	-42.44	20231201	4515	40.86	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
155	20241104	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	-40	5	-0.63	364407190	57992	31.65	6310	6400	6130	8260	4460	6360	6283.75	0.57	-8800	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1105	-85.41	0.66	12	0.33	-74.00	9618.00	11050	20231201	-42.81	4515	20240906	39.98	10750	-41.21	20240124	4515	39.98	20240906	11050	-42.81	20231201	4515	39.98	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
156	20241104	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	-30	5	-0.47	341343440	54345	29.66	6310	6400	6130	8260	4460	6360	6281.05	0.57	-8733	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1106	-85.54	0.66	12	0.31	-74.00	9618.00	11050	20231201	-42.71	4515	20240906	40.20	10750	-41.12	20240124	4515	40.20	20240906	11050	-42.71	20231201	4515	40.20	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
157	20241104	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6340	-20	5	-0.31	306503220	48844	26.65	6310	6400	6130	8260	4460	6360	6275.15	0.57	-8804	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1108	-85.68	0.66	12	0.28	-74.00	9618.00	11050	20231201	-42.62	4515	20240906	40.42	10750	-41.02	20240124	4515	40.42	20240906	11050	-42.62	20231201	4515	40.42	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
158	20241104	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	0	3	0.00	260178310	41552	22.67	6310	6400	6130	8260	4460	6360	6261.51	0.57	-8194	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1112	-85.95	0.66	12	0.24	-74.00	9618.00	11050	20231201	-42.44	4515	20240906	40.86	10750	-40.84	20240124	4515	40.86	20240906	11050	-42.44	20231201	4515	40.86	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
159	20241104	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-90	5	-1.42	215963990	34542	18.85	6310	6400	6130	8260	4460	6360	6252.21	0.57	-9417	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1096	-84.73	0.65	12	0.20	-74.00	9618.00	11050	20231201	-43.26	4515	20240906	38.87	10750	-41.67	20240124	4515	38.87	20240906	11050	-43.26	20231201	4515	38.87	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
160	20241104	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-90	5	-1.42	172091180	27548	15.03	6310	6400	6130	8260	4460	6360	6246.96	0.57	-9550	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1096	-84.73	0.65	12	0.16	-74.00	9618.00	11050	20231201	-43.26	4515	20240906	38.87	10750	-41.67	20240124	4515	38.87	20240906	11050	-43.26	20231201	4515	38.87	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
161	20241104	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-110	5	-1.73	52111540	8292	4.52	6310	6360	6250	8260	4460	6360	6284.56	0.57	502	6760	6560	6240	6040	5720	6660	6140	87	1900	500	4570	10	1	17476594	1092	-84.46	0.65	12	0.05	-74.00	9618.00	11050	20231201	-43.44	4515	20240906	38.43	10750	-41.86	20240124	4515	38.43	20240906	11050	-43.44	20231201	4515	38.43	20240906	3.08	N	090470	500	87 억	98857	N	N	N	N
162	20241101	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	200	2	3.25	1146796010	182382	199.48	6140	6440	5920	8000	4320	6160	6287.63	0.59	-3825	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1112	-85.95	0.66	12	1.04	-74.00	9618.00	11050	20231201	-42.44	4515	20240906	40.86	10750	-40.84	20240124	4515	40.86	20240906	11050	-42.44	20231201	4515	40.86	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
163	20241101	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6420	260	2	4.22	951462080	151790	166.02	6140	6440	5920	8000	4320	6160	6268.28	0.59	870	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1122	-86.76	0.67	12	0.87	-74.00	9618.00	11050	20231201	-41.90	4515	20240906	42.19	10750	-40.28	20240124	4515	42.19	20240906	11050	-41.90	20231201	4515	42.19	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
164	20241101	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	0	3	0.00	698178020	111571	122.03	6140	6440	5920	8000	4320	6160	6257.70	0.59	-12783	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1077	-83.24	0.64	12	0.64	-74.00	9618.00	11050	20231201	-44.25	4515	20240906	36.43	10750	-42.70	20240124	4515	36.43	20240906	11050	-44.25	20231201	4515	36.43	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
165	20241101	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	10	2	0.16	679350440	108531	118.70	6140	6440	5920	8000	4320	6160	6259.51	0.59	-12460	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1078	-83.38	0.64	12	0.62	-74.00	9618.00	11050	20231201	-44.16	4515	20240906	36.66	10750	-42.60	20240124	4515	36.66	20240906	11050	-44.16	20231201	4515	36.66	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
166	20241101	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	60	2	0.97	666833980	106504	116.49	6140	6440	5920	8000	4320	6160	6261.12	0.59	-12812	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1087	-84.05	0.65	12	0.61	-74.00	9618.00	11050	20231201	-43.71	4515	20240906	37.76	10750	-42.14	20240124	4515	37.76	20240906	11050	-43.71	20231201	4515	37.76	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
167	20241101	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-40	5	-0.65	625094080	99710	109.06	6140	6440	5920	8000	4320	6160	6269.12	0.59	-12083	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1070	-82.70	0.64	12	0.57	-74.00	9618.00	11050	20231201	-44.62	4515	20240906	35.55	10750	-43.07	20240124	4515	35.55	20240906	11050	-44.62	20231201	4515	35.55	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
168	20241101	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	-30	5	-0.49	530187320	84043	91.92	6140	6440	6030	8000	4320	6160	6308.52	0.59	-13485	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1071	-82.84	0.64	12	0.48	-74.00	9618.00	11050	20231201	-44.52	4515	20240906	35.77	10750	-42.98	20240124	4515	35.77	20240906	11050	-44.52	20231201	4515	35.77	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N
169	20241101	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6340	180	2	2.92	89755620	14505	15.86	6140	6340	6030	8000	4320	6160	6187.91	0.59	-1881	6386	6272	6136	6022	5886	6330	6080	87	1840	500	4430	10	1	17476594	1108	-85.68	0.66	12	0.08	-74.00	9618.00	11050	20231201	-42.62	4515	20240906	40.42	10750	-41.02	20240124	4515	40.42	20240906	11050	-42.62	20231201	4515	40.42	20240906	3.04	N	090470	500	87 억	102399	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History