KissMeData/101170/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	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-570	5	-10.00	3560040910	679267	24.96	5380	5430	5080	7410	3990	5700	5239.91	0.54	-16009	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	693	13.75	0.76	12	5.03	373.00	6742.00	9070	20240607	-43.44	4815	20241115	6.54	9070	-43.44	20240607	4815	6.54	20241115	9070	-43.44	20240607	4815	6.54	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
3	20241129	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-560	5	-9.82	3401815550	648432	23.82	5380	5430	5080	7410	3990	5700	5244.96	0.54	-14850	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	694	13.78	0.76	12	4.80	373.00	6742.00	9070	20240607	-43.33	4815	20241115	6.75	9070	-43.33	20240607	4815	6.75	20241115	9070	-43.33	20240607	4815	6.75	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
4	20241129	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-510	5	-8.95	3139387040	597317	21.95	5380	5430	5080	7410	3990	5700	5254.48	0.54	-15695	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	701	13.91	0.77	12	4.42	373.00	6742.00	9070	20240607	-42.78	4815	20241115	7.79	9070	-42.78	20240607	4815	7.79	20241115	9070	-42.78	20240607	4815	7.79	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
5	20241129	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-510	5	-8.95	2995593450	569575	20.93	5380	5430	5080	7410	3990	5700	5257.96	0.54	-13003	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	701	13.91	0.77	12	4.22	373.00	6742.00	9070	20240607	-42.78	4815	20241115	7.79	9070	-42.78	20240607	4815	7.79	20241115	9070	-42.78	20240607	4815	7.79	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
6	20241129	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-500	5	-8.77	2857925940	543091	19.95	5380	5430	5080	7410	3990	5700	5260.89	0.54	-9669	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	702	13.94	0.77	12	4.02	373.00	6742.00	9070	20240607	-42.67	4815	20241115	8.00	9070	-42.67	20240607	4815	8.00	20241115	9070	-42.67	20240607	4815	8.00	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
7	20241129	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-490	5	-8.60	2682200370	509275	18.71	5380	5430	5080	7410	3990	5700	5265.18	0.54	-3062	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	703	13.97	0.77	12	3.77	373.00	6742.00	9070	20240607	-42.56	4815	20241115	8.20	9070	-42.56	20240607	4815	8.20	20241115	9070	-42.56	20240607	4815	8.20	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
8	20241129	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-600	5	-10.53	2421806510	459190	16.87	5380	5430	5080	7410	3990	5700	5272.42	0.54	2361	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	689	13.67	0.76	12	3.40	373.00	6742.00	9070	20240607	-43.77	4815	20241115	5.92	9070	-43.77	20240607	4815	5.92	20241115	9070	-43.77	20240607	4815	5.92	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
9	20241129	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	-380	5	-6.67	1171928280	219288	8.06	5380	5430	5250	7410	3990	5700	5341.32	0.54	14883	6666	6182	5656	5172	4646	6425	5415	68	1710	500	4210	10	1	13500000	718	14.26	0.79	12	1.62	373.00	6742.00	9070	20240607	-41.35	4815	20241115	10.49	9070	-41.35	20240607	4815	10.49	20241115	9070	-41.35	20240607	4815	10.49	20241115	4.34	N	101170	500	67 억	72586	N	N	N	N
10	20241128	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	340	2	6.34	14564035490	2526667	2056.68	5310	6140	5130	6960	3760	5360	5764.58	1.53	-133811	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	770	15.28	0.85	12	18.72	373.00	6742.00	9070	20240607	-37.16	4815	20241115	18.38	9070	-37.16	20240607	4815	18.38	20241115	9070	-37.16	20240607	4815	18.38	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
11	20241128	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	350	2	6.53	12745625530	2206572	1796.12	5310	6140	5130	6960	3760	5360	5776.21	1.53	-137482	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	771	15.31	0.85	12	16.34	373.00	6742.00	9070	20240607	-37.05	4815	20241115	18.59	9070	-37.05	20240607	4815	18.59	20241115	9070	-37.05	20240607	4815	18.59	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
12	20241128	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-210	5	-3.92	567973140	108963	88.69	5310	5330	5130	6960	3760	5360	5212.53	1.53	-20245	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	695	13.81	0.76	12	0.81	373.00	6742.00	9070	20240607	-43.22	4815	20241115	6.96	9070	-43.22	20240607	4815	6.96	20241115	9070	-43.22	20240607	4815	6.96	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
13	20241128	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-180	5	-3.36	396567300	75691	61.61	5310	5330	5150	6960	3760	5360	5239.29	1.53	-24482	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	699	13.89	0.77	12	0.56	373.00	6742.00	9070	20240607	-42.89	4815	20241115	7.58	9070	-42.89	20240607	4815	7.58	20241115	9070	-42.89	20240607	4815	7.58	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
14	20241128	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-130	5	-2.43	272118950	51643	42.04	5310	5330	5200	6960	3760	5360	5269.23	1.53	-27560	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	706	14.02	0.78	12	0.38	373.00	6742.00	9070	20240607	-42.34	4815	20241115	8.62	9070	-42.34	20240607	4815	8.62	20241115	9070	-42.34	20240607	4815	8.62	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
15	20241128	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-120	5	-2.24	234113560	44356	36.11	5310	5330	5230	6960	3760	5360	5278.06	1.53	-25110	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	707	14.05	0.78	12	0.33	373.00	6742.00	9070	20240607	-42.23	4815	20241115	8.83	9070	-42.23	20240607	4815	8.83	20241115	9070	-42.23	20240607	4815	8.83	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
16	20241128	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-70	5	-1.31	145008310	27407	22.31	5310	5330	5250	6960	3760	5360	5290.92	1.53	-14936	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	714	14.18	0.78	12	0.20	373.00	6742.00	9070	20240607	-41.68	4815	20241115	9.87	9070	-41.68	20240607	4815	9.87	20241115	9070	-41.68	20240607	4815	9.87	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
17	20241128	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-50	5	-0.93	24039050	4533	3.69	5310	5330	5280	6960	3760	5360	5303.12	1.53	-1214	5660	5510	5410	5260	5160	5460	5210	68	1600	500	3960	10	1	13500000	717	14.24	0.79	12	0.03	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.33	N	101170	500	67 억	207017	N	N	N	N
18	20241127	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-150	5	-2.72	651188420	121045	128.20	5550	5560	5310	7160	3860	5510	5379.72	1.79	-34932	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	724	14.37	0.80	12	0.90	373.00	6742.00	9070	20240607	-40.90	4815	20241115	11.32	9070	-40.90	20240607	4815	11.32	20241115	9070	-40.90	20240607	4815	11.32	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
19	20241127	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-160	5	-2.90	591313440	109824	116.32	5550	5560	5320	7160	3860	5510	5384.19	1.79	-34439	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	722	14.34	0.79	12	0.81	373.00	6742.00	9070	20240607	-41.01	4815	20241115	11.11	9070	-41.01	20240607	4815	11.11	20241115	9070	-41.01	20240607	4815	11.11	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
20	20241127	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	-170	5	-3.09	499174580	92555	98.03	5550	5560	5340	7160	3860	5510	5393.28	1.79	-35886	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	721	14.32	0.79	12	0.69	373.00	6742.00	9070	20240607	-41.12	4815	20241115	10.90	9070	-41.12	20240607	4815	10.90	20241115	9070	-41.12	20240607	4815	10.90	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
21	20241127	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-110	5	-2.00	419520730	77731	82.33	5550	5560	5360	7160	3860	5510	5397.08	1.79	-27927	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	729	14.48	0.80	12	0.58	373.00	6742.00	9070	20240607	-40.46	4815	20241115	12.15	9070	-40.46	20240607	4815	12.15	20241115	9070	-40.46	20240607	4815	12.15	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
22	20241127	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	-120	5	-2.18	374239980	69330	73.43	5550	5560	5360	7160	3860	5510	5397.95	1.79	-26241	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	728	14.45	0.80	12	0.51	373.00	6742.00	9070	20240607	-40.57	4815	20241115	11.94	9070	-40.57	20240607	4815	11.94	20241115	9070	-40.57	20240607	4815	11.94	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
23	20241127	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-130	5	-2.36	316593330	58606	62.07	5550	5560	5360	7160	3860	5510	5402.06	1.79	-27721	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	726	14.42	0.80	12	0.43	373.00	6742.00	9070	20240607	-40.68	4815	20241115	11.73	9070	-40.68	20240607	4815	11.73	20241115	9070	-40.68	20240607	4815	11.73	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
24	20241127	100834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-100	5	-1.81	169145580	31212	33.06	5550	5560	5360	7160	3860	5510	5419.25	1.79	-13859	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	730	14.50	0.80	12	0.23	373.00	6742.00	9070	20240607	-40.35	4815	20241115	12.36	9070	-40.35	20240607	4815	12.36	20241115	9070	-40.35	20240607	4815	12.36	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
25	20241127	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-80	5	-1.45	62811180	11467	12.14	5550	5560	5400	7160	3860	5510	5477.56	1.79	-2553	5683	5596	5483	5396	5283	5640	5440	68	1650	500	4070	10	1	13500000	733	14.56	0.81	12	0.08	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.41	N	101170	500	67 억	241188	N	N	N	N
26	20241126	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	110	2	2.04	510955060	93383	112.95	5370	5570	5370	7020	3780	5400	5471.27	1.74	6449	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	744	14.77	0.82	12	0.69	373.00	6742.00	9070	20240607	-39.25	4815	20241115	14.43	9070	-39.25	20240607	4815	14.43	20241115	9070	-39.25	20240607	4815	14.43	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
27	20241126	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	70	2	1.30	443886920	81190	98.20	5370	5570	5370	7020	3780	5400	5467.26	1.74	6404	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	738	14.66	0.81	12	0.60	373.00	6742.00	9070	20240607	-39.69	4815	20241115	13.60	9070	-39.69	20240607	4815	13.60	20241115	9070	-39.69	20240607	4815	13.60	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
28	20241126	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	80	2	1.48	374142800	68445	82.79	5370	5570	5370	7020	3780	5400	5466.33	1.74	5888	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	740	14.69	0.81	12	0.51	373.00	6742.00	9070	20240607	-39.58	4815	20241115	13.81	9070	-39.58	20240607	4815	13.81	20241115	9070	-39.58	20240607	4815	13.81	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
29	20241126	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	30	2	0.56	194776670	35798	43.30	5370	5500	5370	7020	3780	5400	5440.99	1.74	4492	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	733	14.56	0.81	12	0.27	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
30	20241126	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	70	2	1.30	165381820	30378	36.74	5370	5500	5370	7020	3780	5400	5444.13	1.74	4490	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	738	14.66	0.81	12	0.23	373.00	6742.00	9070	20240607	-39.69	4815	20241115	13.60	9070	-39.69	20240607	4815	13.60	20241115	9070	-39.69	20240607	4815	13.60	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
31	20241126	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	40	2	0.74	134431000	24698	29.87	5370	5500	5370	7020	3780	5400	5442.99	1.74	829	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	734	14.58	0.81	12	0.18	373.00	6742.00	9070	20240607	-40.02	4815	20241115	12.98	9070	-40.02	20240607	4815	12.98	20241115	9070	-40.02	20240607	4815	12.98	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
32	20241126	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	50	2	0.93	88538900	16252	19.66	5370	5500	5370	7020	3780	5400	5447.88	1.74	-1783	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	736	14.61	0.81	12	0.12	373.00	6742.00	9070	20240607	-39.91	4815	20241115	13.19	9070	-39.91	20240607	4815	13.19	20241115	9070	-39.91	20240607	4815	13.19	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
33	20241126	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	30	2	0.56	26269170	4850	5.87	5370	5440	5370	7020	3780	5400	5416.32	1.74	1587	5540	5470	5380	5310	5220	5505	5345	68	1620	500	3990	10	1	13500000	733	14.56	0.81	12	0.04	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.40	N	101170	500	67 억	234901	N	N	N	N
34	20241125	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	130	2	2.47	446107120	82437	118.58	5290	5450	5290	6850	3690	5270	5411.49	1.45	39773	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	729	14.48	0.80	12	0.61	373.00	6742.00	9070	20240607	-40.46	4815	20241115	12.15	9070	-40.46	20240607	4815	12.15	20241115	9070	-40.46	20240607	4815	12.15	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
35	20241125	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	150	2	2.85	436510340	80665	116.03	5290	5450	5290	6850	3690	5270	5411.40	1.45	38444	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	732	14.53	0.80	12	0.60	373.00	6742.00	9070	20240607	-40.24	4815	20241115	12.56	9070	-40.24	20240607	4815	12.56	20241115	9070	-40.24	20240607	4815	12.56	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
36	20241125	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	160	2	3.04	400518350	74021	106.48	5290	5450	5290	6850	3690	5270	5410.87	1.45	39439	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	733	14.56	0.81	12	0.55	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
37	20241125	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	160	2	3.04	369580150	68314	98.27	5290	5450	5290	6850	3690	5270	5410.02	1.45	38950	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	733	14.56	0.81	12	0.51	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
38	20241125	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	160	2	3.04	327824510	60631	87.22	5290	5450	5290	6850	3690	5270	5406.88	1.45	35335	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	733	14.56	0.81	12	0.45	373.00	6742.00	9070	20240607	-40.13	4815	20241115	12.77	9070	-40.13	20240607	4815	12.77	20241115	9070	-40.13	20240607	4815	12.77	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
39	20241125	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	140	2	2.66	291214330	53875	77.50	5290	5450	5290	6850	3690	5270	5405.37	1.45	31328	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	730	14.50	0.80	12	0.40	373.00	6742.00	9070	20240607	-40.35	4815	20241115	12.36	9070	-40.35	20240607	4815	12.36	20241115	9070	-40.35	20240607	4815	12.36	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
40	20241125	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	170	2	3.23	227839810	42193	60.69	5290	5450	5290	6850	3690	5270	5399.94	1.45	26427	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	734	14.58	0.81	12	0.31	373.00	6742.00	9070	20240607	-40.02	4815	20241115	12.98	9070	-40.02	20240607	4815	12.98	20241115	9070	-40.02	20240607	4815	12.98	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
41	20241125	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	110	2	2.09	58539090	10892	15.67	5290	5420	5290	6850	3690	5270	5374.50	1.45	7704	5456	5362	5316	5222	5176	5340	5200	68	1580	500	3890	10	1	13500000	726	14.42	0.80	12	0.08	373.00	6742.00	9070	20240607	-40.68	4815	20241115	11.73	9070	-40.68	20240607	4815	11.73	20241115	9070	-40.68	20240607	4815	11.73	20241115	4.46	N	101170	500	67 억	195128	N	N	N	N
42	20241122	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-100	5	-1.86	370106130	69387	51.04	5360	5410	5270	6980	3760	5370	5334.69	1.51	-12889	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	711	14.13	0.78	12	0.51	373.00	6742.00	9070	20240607	-41.90	4815	20241115	9.45	9070	-41.90	20240607	4815	9.45	20241115	9070	-41.90	20240607	4815	9.45	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
43	20241122	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-70	5	-1.30	334736600	62679	46.11	5360	5410	5280	6980	3760	5370	5340.49	1.51	-12355	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	716	14.21	0.79	12	0.46	373.00	6742.00	9070	20240607	-41.57	4815	20241115	10.07	9070	-41.57	20240607	4815	10.07	20241115	9070	-41.57	20240607	4815	10.07	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
44	20241122	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-90	5	-1.68	311453770	58275	42.87	5360	5410	5280	6980	3760	5370	5344.55	1.51	-11235	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	713	14.16	0.78	12	0.43	373.00	6742.00	9070	20240607	-41.79	4815	20241115	9.66	9070	-41.79	20240607	4815	9.66	20241115	9070	-41.79	20240607	4815	9.66	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
45	20241122	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-40	5	-0.74	229661790	42888	31.55	5360	5410	5300	6980	3760	5370	5354.92	1.51	-5157	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	720	14.29	0.79	12	0.32	373.00	6742.00	9070	20240607	-41.23	4815	20241115	10.70	9070	-41.23	20240607	4815	10.70	20241115	9070	-41.23	20240607	4815	10.70	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
46	20241122	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-10	5	-0.19	181411940	33822	24.88	5360	5410	5320	6980	3760	5370	5363.73	1.51	-3390	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	724	14.37	0.80	12	0.25	373.00	6742.00	9070	20240607	-40.90	4815	20241115	11.32	9070	-40.90	20240607	4815	11.32	20241115	9070	-40.90	20240607	4815	11.32	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
47	20241122	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-40	5	-0.74	148740540	27714	20.39	5360	5410	5320	6980	3760	5370	5366.98	1.51	-617	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	720	14.29	0.79	12	0.21	373.00	6742.00	9070	20240607	-41.23	4815	20241115	10.70	9070	-41.23	20240607	4815	10.70	20241115	9070	-41.23	20240607	4815	10.70	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
48	20241122	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	0	3	0.00	109583420	20385	15.00	5360	5410	5330	6980	3760	5370	5375.69	1.51	2500	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	725	14.40	0.80	12	0.15	373.00	6742.00	9070	20240607	-40.79	4815	20241115	11.53	9070	-40.79	20240607	4815	11.53	20241115	9070	-40.79	20240607	4815	11.53	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
49	20241122	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	10	2	0.19	17643700	3287	2.42	5360	5410	5330	6980	3760	5370	5367.72	1.51	396	5610	5490	5370	5250	5130	5550	5310	68	1610	500	3970	10	1	13500000	726	14.42	0.80	12	0.02	373.00	6742.00	9070	20240607	-40.68	4815	20241115	11.73	9070	-40.68	20240607	4815	11.73	20241115	9070	-40.68	20240607	4815	11.73	20241115	4.44	N	101170	500	67 억	204368	N	N	N	N
50	20241121	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	110	2	2.09	717306100	133896	195.74	5300	5490	5250	6830	3690	5260	5357.16	1.35	21954	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	725	14.40	0.80	12	0.99	373.00	6742.00	9070	20240607	-40.79	4815	20241115	11.53	9070	-40.79	20240607	4815	11.53	20241115	9070	-40.79	20240607	4815	11.53	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
51	20241121	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	90	2	1.71	658338930	122899	179.66	5300	5490	5250	6830	3690	5260	5356.75	1.35	21069	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	722	14.34	0.79	12	0.91	373.00	6742.00	9070	20240607	-41.01	4815	20241115	11.11	9070	-41.01	20240607	4815	11.11	20241115	9070	-41.01	20240607	4815	11.11	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
52	20241121	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	130	2	2.47	525732810	98030	143.31	5300	5490	5250	6830	3690	5260	5362.98	1.35	19040	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	728	14.45	0.80	12	0.73	373.00	6742.00	9070	20240607	-40.57	4815	20241115	11.94	9070	-40.57	20240607	4815	11.94	20241115	9070	-40.57	20240607	4815	11.94	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
53	20241121	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	70	2	1.33	275506460	51708	75.59	5300	5430	5250	6830	3690	5260	5328.12	1.35	9153	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	720	14.29	0.79	12	0.38	373.00	6742.00	9070	20240607	-41.23	4815	20241115	10.70	9070	-41.23	20240607	4815	10.70	20241115	9070	-41.23	20240607	4815	10.70	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
54	20241121	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	30	2	0.57	238336610	44704	65.35	5300	5430	5250	6830	3690	5260	5331.44	1.35	5781	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	714	14.18	0.78	12	0.33	373.00	6742.00	9070	20240607	-41.68	4815	20241115	9.87	9070	-41.68	20240607	4815	9.87	20241115	9070	-41.68	20240607	4815	9.87	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
55	20241121	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	0	3	0.00	224888540	42165	61.64	5300	5430	5250	6830	3690	5260	5333.54	1.35	3678	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	710	14.10	0.78	12	0.31	373.00	6742.00	9070	20240607	-42.01	4815	20241115	9.24	9070	-42.01	20240607	4815	9.24	20241115	9070	-42.01	20240607	4815	9.24	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
56	20241121	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-10	5	-0.19	168407090	31436	45.96	5300	5430	5250	6830	3690	5260	5357.14	1.35	2745	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	709	14.08	0.78	12	0.23	373.00	6742.00	9070	20240607	-42.12	4815	20241115	9.03	9070	-42.12	20240607	4815	9.03	20241115	9070	-42.12	20240607	4815	9.03	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
57	20241121	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	140	2	2.66	54071890	10081	14.74	5300	5420	5300	6830	3690	5260	5363.74	1.35	6693	5460	5360	5310	5210	5160	5335	5185	68	1570	500	3890	10	1	13500000	729	14.48	0.80	12	0.07	373.00	6742.00	9070	20240607	-40.46	4815	20241115	12.15	9070	-40.46	20240607	4815	12.15	20241115	9070	-40.46	20240607	4815	12.15	20241115	4.44	N	101170	500	67 억	182465	N	N	N	N
58	20241120	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-140	5	-2.59	357518180	67166	79.05	5330	5410	5260	7020	3780	5400	5324.19	1.35	-723	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	710	14.10	0.78	12	0.50	373.00	6742.00	9070	20240607	-42.01	4815	20241115	9.24	9070	-42.01	20240607	4815	9.24	20241115	9070	-42.01	20240607	4815	9.24	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
59	20241120	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-70	5	-1.30	303788880	56956	67.04	5330	5410	5270	7020	3780	5400	5333.75	1.35	-3528	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	720	14.29	0.79	12	0.42	373.00	6742.00	9070	20240607	-41.23	4815	20241115	10.70	9070	-41.23	20240607	4815	10.70	20241115	9070	-41.23	20240607	4815	10.70	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
60	20241120	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-70	5	-1.30	226956680	42468	49.98	5330	5410	5280	7020	3780	5400	5344.18	1.35	-5388	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	720	14.29	0.79	12	0.31	373.00	6742.00	9070	20240607	-41.23	4815	20241115	10.70	9070	-41.23	20240607	4815	10.70	20241115	9070	-41.23	20240607	4815	10.70	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
61	20241120	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-20	5	-0.37	202694290	37929	44.64	5330	5410	5280	7020	3780	5400	5344.05	1.35	-3954	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	726	14.42	0.80	12	0.28	373.00	6742.00	9070	20240607	-40.68	4815	20241115	11.73	9070	-40.68	20240607	4815	11.73	20241115	9070	-40.68	20240607	4815	11.73	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
62	20241120	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	10	2	0.19	181361410	33950	39.96	5330	5410	5280	7020	3780	5400	5342.02	1.35	-1104	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	730	14.50	0.80	12	0.25	373.00	6742.00	9070	20240607	-40.35	4815	20241115	12.36	9070	-40.35	20240607	4815	12.36	20241115	9070	-40.35	20240607	4815	12.36	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
63	20241120	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-30	5	-0.56	121952240	22908	26.96	5330	5380	5280	7020	3780	5400	5323.57	1.35	1623	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	725	14.40	0.80	12	0.17	373.00	6742.00	9070	20240607	-40.79	4815	20241115	11.53	9070	-40.79	20240607	4815	11.53	20241115	9070	-40.79	20240607	4815	11.53	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
64	20241120	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-90	5	-1.67	77585590	14597	17.18	5330	5380	5280	7020	3780	5400	5315.17	1.35	-39	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	717	14.24	0.79	12	0.11	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
65	20241120	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-90	5	-1.67	8619490	1616	1.90	5330	5380	5310	7020	3780	5400	5333.84	1.35	123	5506	5452	5376	5322	5246	5480	5350	68	1620	500	3990	10	1	13500000	717	14.24	0.79	12	0.01	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.35	N	101170	500	67 억	182470	N	N	N	N
66	20241119	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	30	2	0.56	450120940	84031	96.28	5320	5430	5300	6980	3760	5370	5356.55	1.35	313	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	729	14.48	0.80	12	0.62	373.00	6742.00	9070	20240607	-40.46	4815	20241115	12.15	9070	-40.46	20240607	4815	12.15	20241115	9070	-40.46	20240607	4815	12.15	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
67	20241119	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	50	2	0.93	413441040	77224	88.48	5320	5430	5300	6980	3760	5370	5353.72	1.35	352	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	732	14.53	0.80	12	0.57	373.00	6742.00	9070	20240607	-40.24	4815	20241115	12.56	9070	-40.24	20240607	4815	12.56	20241115	9070	-40.24	20240607	4815	12.56	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
68	20241119	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-20	5	-0.37	279412160	52192	59.80	5320	5430	5300	6980	3760	5370	5353.43	1.35	-3588	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	722	14.34	0.79	12	0.39	373.00	6742.00	9070	20240607	-41.01	4815	20241115	11.11	9070	-41.01	20240607	4815	11.11	20241115	9070	-41.01	20240607	4815	11.11	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
69	20241119	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	10	2	0.19	251233390	46937	53.78	5320	5430	5300	6980	3760	5370	5352.44	1.35	-5006	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	726	14.42	0.80	12	0.35	373.00	6742.00	9070	20240607	-40.68	4815	20241115	11.73	9070	-40.68	20240607	4815	11.73	20241115	9070	-40.68	20240607	4815	11.73	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
70	20241119	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-10	5	-0.19	230012650	42979	49.25	5320	5430	5300	6980	3760	5370	5351.60	1.35	-4673	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	724	14.37	0.80	12	0.32	373.00	6742.00	9070	20240607	-40.90	4815	20241115	11.32	9070	-40.90	20240607	4815	11.32	20241115	9070	-40.90	20240607	4815	11.32	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
71	20241119	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-10	5	-0.19	208121660	38882	44.55	5320	5430	5300	6980	3760	5370	5352.49	1.35	-3128	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	724	14.37	0.80	12	0.29	373.00	6742.00	9070	20240607	-40.90	4815	20241115	11.32	9070	-40.90	20240607	4815	11.32	20241115	9070	-40.90	20240607	4815	11.32	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
72	20241119	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	-50	5	-0.93	161703730	30170	34.57	5320	5430	5300	6980	3760	5370	5359.63	1.35	-3734	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	718	14.26	0.79	12	0.22	373.00	6742.00	9070	20240607	-41.35	4815	20241115	10.49	9070	-41.35	20240607	4815	10.49	20241115	9070	-41.35	20240607	4815	10.49	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
73	20241119	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-60	5	-1.12	33817440	6354	7.28	5320	5330	5300	6980	3760	5370	5319.46	1.35	866	5530	5450	5320	5240	5110	5490	5280	68	1610	500	3970	10	1	13500000	717	14.24	0.79	12	0.05	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.40	N	101170	500	67 억	182431	N	N	N	N
74	20241118	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	180	2	3.47	459524130	86473	42.77	5190	5400	5190	6740	3640	5190	5315.83	1.37	-3326	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	725	14.40	0.80	12	0.64	373.00	6742.00	9070	20240607	-40.79	4815	20241115	11.53	9070	-40.79	20240607	4815	11.53	20241115	9070	-40.79	20240607	4815	11.53	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
75	20241118	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	150	2	2.89	441431360	83101	41.10	5190	5400	5190	6740	3640	5190	5313.92	1.37	-2285	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	721	14.32	0.79	12	0.62	373.00	6742.00	9070	20240607	-41.12	4815	20241115	10.90	9070	-41.12	20240607	4815	10.90	20241115	9070	-41.12	20240607	4815	10.90	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
76	20241118	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	150	2	2.89	384707220	72519	35.86	5190	5380	5190	6740	3640	5190	5307.01	1.37	-1274	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	721	14.32	0.79	12	0.54	373.00	6742.00	9070	20240607	-41.12	4815	20241115	10.90	9070	-41.12	20240607	4815	10.90	20241115	9070	-41.12	20240607	4815	10.90	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
77	20241118	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	120	2	2.31	361402260	68150	33.70	5190	5380	5190	6740	3640	5190	5305.24	1.37	-1565	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	717	14.24	0.79	12	0.50	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
78	20241118	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	120	2	2.31	278928570	52593	26.01	5190	5380	5190	6740	3640	5190	5306.41	1.37	-1969	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	717	14.24	0.79	12	0.39	373.00	6742.00	9070	20240607	-41.46	4815	20241115	10.28	9070	-41.46	20240607	4815	10.28	20241115	9070	-41.46	20240607	4815	10.28	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
79	20241118	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	110	2	2.12	203256150	38357	18.97	5190	5380	5190	6740	3640	5190	5302.89	1.37	-2019	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	716	14.21	0.79	12	0.28	373.00	6742.00	9070	20240607	-41.57	4815	20241115	10.07	9070	-41.57	20240607	4815	10.07	20241115	9070	-41.57	20240607	4815	10.07	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
80	20241118	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	150	2	2.89	171104470	32280	15.96	5190	5380	5190	6740	3640	5190	5305.28	1.37	-55	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	721	14.32	0.79	12	0.24	373.00	6742.00	9070	20240607	-41.12	4815	20241115	10.90	9070	-41.12	20240607	4815	10.90	20241115	9070	-41.12	20240607	4815	10.90	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
81	20241118	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	60	2	1.16	44097290	8375	4.14	5190	5350	5190	6740	3640	5190	5279.19	1.37	-166	5706	5447	5131	4872	4556	5577	5002	68	1550	500	3840	10	1	13500000	709	14.08	0.78	12	0.06	373.00	6742.00	9070	20240607	-42.12	4815	20241115	9.03	9070	-42.12	20240607	4815	9.03	20241115	9070	-42.12	20240607	4815	9.03	20241115	4.47	N	101170	500	67 억	185297	N	N	N	N
82	20241115	160737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	120	2	2.37	1031579815	202086	217.59	5000	5390	4815	6590	3550	5070	5104.64	1.26	19573	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	701	13.91	0.77	12	1.50	373.00	6742.00	9070	20240607	-42.78	4815	20241115	7.79	9070	-42.78	20240607	4815	7.79	20241115	9070	-42.78	20240607	4815	7.79	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
83	20241115	150759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5180	110	2	2.17	984909705	193143	207.96	5000	5390	4815	6590	3550	5070	5099.38	1.26	17131	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	699	13.89	0.77	12	1.43	373.00	6742.00	9070	20240607	-42.89	4815	20241115	7.58	9070	-42.89	20240607	4815	7.58	20241115	9070	-42.89	20240607	4815	7.58	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
84	20241115	140750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5220	150	2	2.96	934721985	183552	197.63	5000	5390	4815	6590	3550	5070	5092.41	1.26	12751	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	705	13.99	0.77	12	1.36	373.00	6742.00	9070	20240607	-42.45	4815	20241115	8.41	9070	-42.45	20240607	4815	8.41	20241115	9070	-42.45	20240607	4815	8.41	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
85	20241115	130752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	160	2	3.16	764673855	151381	162.99	5000	5290	4815	6590	3550	5070	5051.32	1.26	8922	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	706	14.02	0.78	12	1.12	373.00	6742.00	9070	20240607	-42.34	4815	20241115	8.62	9070	-42.34	20240607	4815	8.62	20241115	9070	-42.34	20240607	4815	8.62	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
86	20241115	120755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	30	2	0.59	586204195	117123	126.11	5000	5210	4815	6590	3550	5070	5005.03	1.26	3827	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	689	13.67	0.76	12	0.87	373.00	6742.00	9070	20240607	-43.77	4815	20241115	5.92	9070	-43.77	20240607	4815	5.92	20241115	9070	-43.77	20240607	4815	5.92	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
87	20241115	110735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5110	40	2	0.79	434987215	87668	94.39	5000	5120	4815	6590	3550	5070	4961.76	1.26	3438	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	690	13.70	0.76	12	0.65	373.00	6742.00	9070	20240607	-43.66	4815	20241115	6.13	9070	-43.66	20240607	4815	6.13	20241115	9070	-43.66	20240607	4815	6.13	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
88	20241115	100735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	-200	5	-3.94	309645690	62494	67.29	5000	5060	4815	6590	3550	5070	4954.81	1.26	-1831	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	5	1	13500000	657	13.06	0.72	12	0.46	373.00	6742.00	9070	20240607	-46.31	4815	20241115	1.14	9070	-46.31	20240607	4815	1.14	20241115	9070	-46.31	20240607	4815	1.14	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
89	20241115	090716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5010	-60	5	-1.18	61772365	12355	13.30	5000	5040	4975	6590	3550	5070	4999.79	1.26	3236	5336	5202	5136	5002	4936	5170	4970	68	1520	500	3750	10	1	13500000	676	13.43	0.74	12	0.09	373.00	6742.00	9070	20240607	-44.76	4975	20241115	0.70	9070	-44.76	20240607	4975	0.70	20241115	9070	-44.76	20240607	4975	0.70	20241115	4.67	N	101170	500	67 억	169649	N	N	N	N
90	20241114	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	20	2	0.39	406466200	79091	24.35	5130	5270	5070	6640	3580	5110	5139.22	1.20	4642	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	693	13.75	0.76	12	0.59	373.00	6742.00	9070	20240607	-43.44	4980	20241025	3.01	9070	-43.44	20240607	4980	3.01	20241025	9070	-43.44	20240607	4980	3.01	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
91	20241114	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-20	5	-0.39	318052080	61789	19.02	5130	5270	5080	6640	3580	5110	5147.39	1.20	-472	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	687	13.65	0.75	12	0.46	373.00	6742.00	9070	20240607	-43.88	4980	20241025	2.21	9070	-43.88	20240607	4980	2.21	20241025	9070	-43.88	20240607	4980	2.21	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
92	20241114	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	20	2	0.39	241187260	46729	14.39	5130	5270	5100	6640	3580	5110	5161.40	1.20	4541	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	693	13.75	0.76	12	0.35	373.00	6742.00	9070	20240607	-43.44	4980	20241025	3.01	9070	-43.44	20240607	4980	3.01	20241025	9070	-43.44	20240607	4980	3.01	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
93	20241114	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	30	2	0.59	222936520	43173	13.29	5130	5270	5100	6640	3580	5110	5163.79	1.20	4734	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	694	13.78	0.76	12	0.32	373.00	6742.00	9070	20240607	-43.33	4980	20241025	3.21	9070	-43.33	20240607	4980	3.21	20241025	9070	-43.33	20240607	4980	3.21	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
94	20241114	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	30	2	0.59	205086230	39697	12.22	5130	5270	5100	6640	3580	5110	5166.29	1.20	3670	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	694	13.78	0.76	12	0.29	373.00	6742.00	9070	20240607	-43.33	4980	20241025	3.21	9070	-43.33	20240607	4980	3.21	20241025	9070	-43.33	20240607	4980	3.21	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
95	20241114	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	80	2	1.57	112610140	21682	6.68	5130	5270	5130	6640	3580	5110	5193.72	1.20	5431	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	701	13.91	0.77	12	0.16	373.00	6742.00	9070	20240607	-42.78	4980	20241025	4.22	9070	-42.78	20240607	4980	4.22	20241025	9070	-42.78	20240607	4980	4.22	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
96	20241114	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	20	2	0.39	22381970	4347	1.34	5130	5190	5130	6640	3580	5110	5148.83	1.20	777	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	693	13.75	0.76	12	0.03	373.00	6742.00	9070	20240607	-43.44	4980	20241025	3.01	9070	-43.44	20240607	4980	3.01	20241025	9070	-43.44	20240607	4980	3.01	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
97	20241114	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	1.20	0	5790	5450	5250	4910	4710	5350	4810	68	1530	500	3780	10	1	13500000	690	13.70	0.76	12	0.00	373.00	6742.00	9070	20240607	-43.66	4980	20241025	2.61	9070	-43.66	20240607	4980	2.61	20241025	9070	-43.66	20240607	4980	2.61	20241025	4.39	N	101170	500	67 억	162334	N	N	N	N
98	20241113	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-100	5	-1.92	1720752710	323960	22.47	5210	5590	5050	6770	3650	5210	5311.80	1.30	-12339	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	690	13.70	0.76	12	2.40	373.00	6742.00	9070	20240607	-43.66	4980	20241025	2.61	9070	-43.66	20240607	4980	2.61	20241025	9070	-43.66	20240607	4980	2.61	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
99	20241113	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-50	5	-0.96	1654661490	311060	21.58	5210	5590	5050	6770	3650	5210	5319.43	1.30	-14699	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	697	13.83	0.77	12	2.30	373.00	6742.00	9070	20240607	-43.11	4980	20241025	3.61	9070	-43.11	20240607	4980	3.61	20241025	9070	-43.11	20240607	4980	3.61	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
100	20241113	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	10	2	0.19	1452377700	272014	18.87	5210	5590	5050	6770	3650	5210	5339.35	1.30	-23500	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	705	13.99	0.77	12	2.01	373.00	6742.00	9070	20240607	-42.45	4980	20241025	4.82	9070	-42.45	20240607	4980	4.82	20241025	9070	-42.45	20240607	4980	4.82	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
101	20241113	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	40	2	0.77	396516850	76321	5.29	5210	5360	5050	6770	3650	5210	5195.38	1.30	8294	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	709	14.08	0.78	12	0.57	373.00	6742.00	9070	20240607	-42.12	4980	20241025	5.42	9070	-42.12	20240607	4980	5.42	20241025	9070	-42.12	20240607	4980	5.42	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
102	20241113	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	0	3	0.00	321595320	62067	4.31	5210	5360	5050	6770	3650	5210	5181.42	1.30	7757	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	703	13.97	0.77	12	0.46	373.00	6742.00	9070	20240607	-42.56	4980	20241025	4.62	9070	-42.56	20240607	4980	4.62	20241025	9070	-42.56	20240607	4980	4.62	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
103	20241113	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	40	2	0.77	303707790	58625	4.07	5210	5360	5050	6770	3650	5210	5180.52	1.30	7730	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	709	14.08	0.78	12	0.43	373.00	6742.00	9070	20240607	-42.12	4980	20241025	5.42	9070	-42.12	20240607	4980	5.42	20241025	9070	-42.12	20240607	4980	5.42	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
104	20241113	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	20	2	0.38	185786280	35622	2.47	5210	5360	5100	6770	3650	5210	5215.49	1.30	4556	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	706	14.02	0.78	12	0.26	373.00	6742.00	9070	20240607	-42.34	4980	20241025	5.02	9070	-42.34	20240607	4980	5.02	20241025	9070	-42.34	20240607	4980	5.02	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
105	20241113	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	100	2	1.92	30432420	5774	0.40	5210	5350	5190	6770	3650	5210	5270.60	1.30	2541	6290	5750	5480	4940	4670	5615	4805	68	1560	500	3850	10	1	13500000	717	14.24	0.79	12	0.04	373.00	6742.00	9070	20240607	-41.46	4980	20241025	6.63	9070	-41.46	20240607	4980	6.63	20241025	9070	-41.46	20240607	4980	6.63	20241025	4.45	N	101170	500	67 억	175675	N	N	N	N
106	20241112	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-200	5	-3.70	8125146210	1434335	1121.63	5400	6020	5210	7030	3790	5410	5666.02	2.05	-105592	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	703	13.97	0.77	12	10.62	373.00	6742.00	9070	20240607	-42.56	4980	20241025	4.62	9070	-42.56	20240607	4980	4.62	20241025	9070	-42.56	20240607	4980	4.62	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
107	20241112	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-80	5	-1.48	7944815950	1399934	1094.73	5400	6020	5270	7030	3790	5410	5675.14	2.05	-117880	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	720	14.29	0.79	12	10.37	373.00	6742.00	9070	20240607	-41.23	4980	20241025	7.03	9070	-41.23	20240607	4980	7.03	20241025	9070	-41.23	20240607	4980	7.03	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
108	20241112	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-30	5	-0.55	7733486560	1360169	1063.64	5400	6020	5310	7030	3790	5410	5685.68	2.05	-120561	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	726	14.42	0.80	12	10.08	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
109	20241112	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	10	2	0.18	7570028970	1329827	1039.91	5400	6020	5310	7030	3790	5410	5692.49	2.05	-122247	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	732	14.53	0.80	12	9.85	373.00	6742.00	9070	20240607	-40.24	4980	20241025	8.84	9070	-40.24	20240607	4980	8.84	20241025	9070	-40.24	20240607	4980	8.84	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
110	20241112	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	0	3	0.00	7363548290	1291751	1010.14	5400	6020	5310	7030	3790	5410	5700.44	2.05	-126843	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	730	14.50	0.80	12	9.57	373.00	6742.00	9070	20240607	-40.35	4980	20241025	8.63	9070	-40.35	20240607	4980	8.63	20241025	9070	-40.35	20240607	4980	8.63	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
111	20241112	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	20	2	0.37	6863635960	1199070	937.66	5400	6020	5310	7030	3790	5410	5724.13	2.05	-138467	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	733	14.56	0.81	12	8.88	373.00	6742.00	9070	20240607	-40.13	4980	20241025	9.04	9070	-40.13	20240607	4980	9.04	20241025	9070	-40.13	20240607	4980	9.04	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
112	20241112	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	230	2	4.25	829677570	148564	116.18	5400	5750	5310	7030	3790	5410	5584.65	2.05	-30240	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	761	15.12	0.84	12	1.10	373.00	6742.00	9070	20240607	-37.82	4980	20241025	13.25	9070	-37.82	20240607	4980	13.25	20241025	9070	-37.82	20240607	4980	13.25	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
113	20241112	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-30	5	-0.55	7925410	1469	1.15	5400	5400	5360	7030	3790	5410	5395.11	2.05	-319	5663	5536	5453	5326	5243	5495	5285	68	1620	500	4000	10	1	13500000	726	14.42	0.80	12	0.01	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.46	N	101170	500	67 억	276488	N	N	N	N
114	20241111	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-100	5	-1.81	693673800	126777	242.70	5510	5580	5370	7160	3860	5510	5471.73	2.02	3169	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	730	14.50	0.80	12	0.94	373.00	6742.00	9070	20240607	-40.35	4980	20241025	8.63	9070	-40.35	20240607	4980	8.63	20241025	9070	-40.35	20240607	4980	8.63	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
115	20241111	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-60	5	-1.09	662932770	121101	231.83	5510	5580	5370	7160	3860	5510	5474.21	2.02	3354	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	736	14.61	0.81	12	0.90	373.00	6742.00	9070	20240607	-39.91	4980	20241025	9.44	9070	-39.91	20240607	4980	9.44	20241025	9070	-39.91	20240607	4980	9.44	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
116	20241111	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-100	5	-1.81	453802160	83040	158.97	5510	5580	5370	7160	3860	5510	5464.86	2.02	25172	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	730	14.50	0.80	12	0.62	373.00	6742.00	9070	20240607	-40.35	4980	20241025	8.63	9070	-40.35	20240607	4980	8.63	20241025	9070	-40.35	20240607	4980	8.63	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
117	20241111	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-70	5	-1.27	443935000	81220	155.48	5510	5580	5370	7160	3860	5510	5465.83	2.02	25007	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	734	14.58	0.81	12	0.60	373.00	6742.00	9070	20240607	-40.02	4980	20241025	9.24	9070	-40.02	20240607	4980	9.24	20241025	9070	-40.02	20240607	4980	9.24	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
118	20241111	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-90	5	-1.63	346663740	63181	120.95	5510	5580	5420	7160	3860	5510	5486.84	2.02	14096	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	732	14.53	0.80	12	0.47	373.00	6742.00	9070	20240607	-40.24	4980	20241025	8.84	9070	-40.24	20240607	4980	8.84	20241025	9070	-40.24	20240607	4980	8.84	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
119	20241111	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-50	5	-0.91	277491400	50476	96.63	5510	5580	5430	7160	3860	5510	5497.49	2.02	14117	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	737	14.64	0.81	12	0.37	373.00	6742.00	9070	20240607	-39.80	4980	20241025	9.64	9070	-39.80	20240607	4980	9.64	20241025	9070	-39.80	20240607	4980	9.64	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
120	20241111	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-80	5	-1.45	213379010	38738	74.16	5510	5580	5430	7160	3860	5510	5508.26	2.02	9894	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	733	14.56	0.81	12	0.29	373.00	6742.00	9070	20240607	-40.13	4980	20241025	9.04	9070	-40.13	20240607	4980	9.04	20241025	9070	-40.13	20240607	4980	9.04	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
121	20241111	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	60	2	1.09	68327770	12365	23.67	5510	5580	5500	7160	3860	5510	5525.90	2.02	6054	5656	5582	5516	5442	5376	5550	5410	68	1650	500	4070	10	1	13500000	752	14.93	0.83	12	0.09	373.00	6742.00	9070	20240607	-38.59	4980	20241025	11.85	9070	-38.59	20240607	4980	11.85	20241025	9070	-38.59	20240607	4980	11.85	20241025	4.41	N	101170	500	67 억	272158	N	N	N	N
122	20241108	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	0	3	0.00	278858220	50573	37.50	5540	5590	5450	7160	3860	5510	5514.01	2.05	-4772	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	744	14.77	0.82	12	0.37	373.00	6742.00	9070	20240607	-39.25	4980	20241025	10.64	9070	-39.25	20240607	4980	10.64	20241025	9070	-39.25	20240607	4980	10.64	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
123	20241108	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	0	3	0.00	254854620	46213	34.27	5540	5590	5450	7160	3860	5510	5514.78	2.05	-4639	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	744	14.77	0.82	12	0.34	373.00	6742.00	9070	20240607	-39.25	4980	20241025	10.64	9070	-39.25	20240607	4980	10.64	20241025	9070	-39.25	20240607	4980	10.64	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
124	20241108	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-40	5	-0.73	196138830	35520	26.34	5540	5590	5450	7160	3860	5510	5521.93	2.05	-2360	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	738	14.66	0.81	12	0.26	373.00	6742.00	9070	20240607	-39.69	4980	20241025	9.84	9070	-39.69	20240607	4980	9.84	20241025	9070	-39.69	20240607	4980	9.84	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
125	20241108	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-40	5	-0.73	166567020	30111	22.33	5540	5590	5460	7160	3860	5510	5531.77	2.05	-2550	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	738	14.66	0.81	12	0.22	373.00	6742.00	9070	20240607	-39.69	4980	20241025	9.84	9070	-39.69	20240607	4980	9.84	20241025	9070	-39.69	20240607	4980	9.84	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
126	20241108	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	10	2	0.18	126454410	22817	16.92	5540	5590	5480	7160	3860	5510	5542.11	2.05	-1876	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	745	14.80	0.82	12	0.17	373.00	6742.00	9070	20240607	-39.14	4980	20241025	10.84	9070	-39.14	20240607	4980	10.84	20241025	9070	-39.14	20240607	4980	10.84	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
127	20241108	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	10	2	0.18	105138510	18958	14.06	5540	5590	5480	7160	3860	5510	5545.87	2.05	-1611	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	745	14.80	0.82	12	0.14	373.00	6742.00	9070	20240607	-39.14	4980	20241025	10.84	9070	-39.14	20240607	4980	10.84	20241025	9070	-39.14	20240607	4980	10.84	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
128	20241108	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	20	2	0.36	76751140	13800	10.23	5540	5590	5520	7160	3860	5510	5561.68	2.05	787	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	747	14.83	0.82	12	0.10	373.00	6742.00	9070	20240607	-39.03	4980	20241025	11.04	9070	-39.03	20240607	4980	11.04	20241025	9070	-39.03	20240607	4980	11.04	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
129	20241108	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	50	2	0.91	19348500	3482	2.58	5540	5590	5520	7160	3860	5510	5556.72	2.05	2049	5676	5592	5496	5412	5316	5545	5365	68	1650	500	4070	10	1	13500000	751	14.91	0.82	12	0.03	373.00	6742.00	9070	20240607	-38.70	4980	20241025	11.65	9070	-38.70	20240607	4980	11.65	20241025	9070	-38.70	20240607	4980	11.65	20241025	4.39	N	101170	500	67 억	276178	N	N	N	N
130	20241107	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-110	5	-1.96	741051360	134803	57.02	5560	5580	5400	7300	3940	5620	5497.28	2.17	-15900	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	744	14.77	0.82	12	1.00	373.00	6742.00	9070	20240607	-39.25	4980	20241025	10.64	9070	-39.25	20240607	4980	10.64	20241025	9070	-39.25	20240607	4980	10.64	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
131	20241107	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-90	5	-1.60	698816310	127160	53.78	5560	5580	5400	7300	3940	5620	5495.56	2.17	-13924	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	747	14.83	0.82	12	0.94	373.00	6742.00	9070	20240607	-39.03	4980	20241025	11.04	9070	-39.03	20240607	4980	11.04	20241025	9070	-39.03	20240607	4980	11.04	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
132	20241107	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-40	5	-0.71	662672500	120643	51.03	5560	5580	5400	7300	3940	5620	5492.83	2.17	-12465	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	753	14.96	0.83	12	0.89	373.00	6742.00	9070	20240607	-38.48	4980	20241025	12.05	9070	-38.48	20240607	4980	12.05	20241025	9070	-38.48	20240607	4980	12.05	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
133	20241107	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-90	5	-1.60	614085190	111890	47.33	5560	5560	5400	7300	3940	5620	5488.28	2.17	-10943	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	747	14.83	0.82	12	0.83	373.00	6742.00	9070	20240607	-39.03	4980	20241025	11.04	9070	-39.03	20240607	4980	11.04	20241025	9070	-39.03	20240607	4980	11.04	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
134	20241107	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-110	5	-1.96	527460070	96236	40.70	5560	5560	5400	7300	3940	5620	5480.89	2.17	-7992	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	744	14.77	0.82	12	0.71	373.00	6742.00	9070	20240607	-39.25	4980	20241025	10.64	9070	-39.25	20240607	4980	10.64	20241025	9070	-39.25	20240607	4980	10.64	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
135	20241107	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-180	5	-3.20	506503950	92420	39.09	5560	5560	5400	7300	3940	5620	5480.44	2.17	-7453	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	734	14.58	0.81	12	0.68	373.00	6742.00	9070	20240607	-40.02	4980	20241025	9.24	9070	-40.02	20240607	4980	9.24	20241025	9070	-40.02	20240607	4980	9.24	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
136	20241107	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-160	5	-2.85	453235600	82640	34.95	5560	5560	5400	7300	3940	5620	5484.44	2.17	-3639	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	737	14.64	0.81	12	0.61	373.00	6742.00	9070	20240607	-39.80	4980	20241025	9.64	9070	-39.80	20240607	4980	9.64	20241025	9070	-39.80	20240607	4980	9.64	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
137	20241107	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-190	5	-3.38	145854880	26693	11.29	5560	5560	5400	7300	3940	5620	5464.10	2.17	-5405	5853	5736	5523	5406	5193	5795	5465	68	1680	500	4150	10	1	13500000	733	14.56	0.81	12	0.20	373.00	6742.00	9070	20240607	-40.13	4980	20241025	9.04	9070	-40.13	20240607	4980	9.04	20241025	9070	-40.13	20240607	4980	9.04	20241025	4.40	N	101170	500	67 억	292570	N	N	N	N
138	20241106	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	290	2	5.44	1286400510	234731	387.15	5330	5640	5310	6920	3740	5330	5480.17	2.24	-9585	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	759	15.07	0.83	12	1.74	373.00	6742.00	9070	20240607	-38.04	4980	20241025	12.85	9070	-38.04	20240607	4980	12.85	20241025	9070	-38.04	20240607	4980	12.85	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
139	20241106	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	250	2	4.69	1062278880	194499	320.80	5330	5640	5310	6920	3740	5330	5461.62	2.24	-10714	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	753	14.96	0.83	12	1.44	373.00	6742.00	9070	20240607	-38.48	4980	20241025	12.05	9070	-38.48	20240607	4980	12.05	20241025	9070	-38.48	20240607	4980	12.05	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
140	20241106	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	130	2	2.44	709576300	130832	215.79	5330	5540	5310	6920	3740	5330	5423.57	2.24	-7154	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	737	14.64	0.81	12	0.97	373.00	6742.00	9070	20240607	-39.80	4980	20241025	9.64	9070	-39.80	20240607	4980	9.64	20241025	9070	-39.80	20240607	4980	9.64	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
141	20241106	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	120	2	2.25	356612890	66357	109.45	5330	5470	5310	6920	3740	5330	5374.16	2.24	2186	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	736	14.61	0.81	12	0.49	373.00	6742.00	9070	20240607	-39.91	4980	20241025	9.44	9070	-39.91	20240607	4980	9.44	20241025	9070	-39.91	20240607	4980	9.44	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
142	20241106	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	0	3	0.00	138493980	25946	42.79	5330	5390	5320	6920	3740	5330	5337.78	2.24	6588	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	720	14.29	0.79	12	0.19	373.00	6742.00	9070	20240607	-41.23	4980	20241025	7.03	9070	-41.23	20240607	4980	7.03	20241025	9070	-41.23	20240607	4980	7.03	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
143	20241106	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	20	2	0.38	99352330	18604	30.68	5330	5390	5320	6920	3740	5330	5340.37	2.24	7304	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	722	14.34	0.79	12	0.14	373.00	6742.00	9070	20240607	-41.01	4980	20241025	7.43	9070	-41.01	20240607	4980	7.43	20241025	9070	-41.01	20240607	4980	7.43	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
144	20241106	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	30	2	0.56	89181550	16707	27.56	5330	5380	5320	6920	3740	5330	5337.98	2.24	6875	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	724	14.37	0.80	12	0.12	373.00	6742.00	9070	20240607	-40.90	4980	20241025	7.63	9070	-40.90	20240607	4980	7.63	20241025	9070	-40.90	20240607	4980	7.63	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
145	20241106	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	50	2	0.94	11940930	2230	3.68	5330	5380	5330	6920	3740	5330	5354.68	2.24	-11	5496	5412	5366	5282	5236	5390	5260	68	1590	500	3940	10	1	13500000	726	14.42	0.80	12	0.02	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.50	N	101170	500	67 억	302707	N	N	N	N
146	20241105	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-70	5	-1.30	325852070	60628	46.06	5450	5450	5320	7020	3780	5400	5374.36	2.24	4930	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	720	14.29	0.79	12	0.45	373.00	6742.00	9070	20240607	-41.23	4980	20241025	7.03	9070	-41.23	20240607	4980	7.03	20241025	9070	-41.23	20240607	4980	7.03	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
147	20241105	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-30	5	-0.56	273579620	50850	38.63	5450	5450	5320	7020	3780	5400	5379.89	2.24	4141	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	725	14.40	0.80	12	0.38	373.00	6742.00	9070	20240607	-40.79	4980	20241025	7.83	9070	-40.79	20240607	4980	7.83	20241025	9070	-40.79	20240607	4980	7.83	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
148	20241105	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	10	2	0.19	228402570	42441	32.24	5450	5450	5320	7020	3780	5400	5381.39	2.24	5456	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	730	14.50	0.80	12	0.31	373.00	6742.00	9070	20240607	-40.35	4980	20241025	8.63	9070	-40.35	20240607	4980	8.63	20241025	9070	-40.35	20240607	4980	8.63	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
149	20241105	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	30	2	0.56	208213130	38698	29.40	5450	5450	5320	7020	3780	5400	5380.15	2.24	6336	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	733	14.56	0.81	12	0.29	373.00	6742.00	9070	20240607	-40.13	4980	20241025	9.04	9070	-40.13	20240607	4980	9.04	20241025	9070	-40.13	20240607	4980	9.04	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
150	20241105	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	-10	5	-0.19	153243180	28519	21.67	5450	5450	5320	7020	3780	5400	5372.80	2.24	3653	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	728	14.45	0.80	12	0.21	373.00	6742.00	9070	20240607	-40.57	4980	20241025	8.23	9070	-40.57	20240607	4980	8.23	20241025	9070	-40.57	20240607	4980	8.23	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
151	20241105	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-50	5	-0.93	126720830	23583	17.92	5450	5450	5320	7020	3780	5400	5372.70	2.24	-563	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	722	14.34	0.79	12	0.17	373.00	6742.00	9070	20240607	-41.01	4980	20241025	7.43	9070	-41.01	20240607	4980	7.43	20241025	9070	-41.01	20240607	4980	7.43	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
152	20241105	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	-10	5	-0.19	71620710	13259	10.07	5450	5450	5350	7020	3780	5400	5401.75	2.24	-4125	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	728	14.45	0.80	12	0.10	373.00	6742.00	9070	20240607	-40.57	4980	20241025	8.23	9070	-40.57	20240607	4980	8.23	20241025	9070	-40.57	20240607	4980	8.23	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
153	20241105	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-20	5	-0.37	34198780	6306	4.79	5450	5450	5380	7020	3780	5400	5425.65	2.24	-2821	5640	5520	5330	5210	5020	5580	5270	68	1620	500	3990	10	1	13500000	726	14.42	0.80	12	0.05	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.45	N	101170	500	67 억	301938	N	N	N	N
154	20241104	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	250	2	4.85	700100150	130723	266.21	5150	5450	5140	6690	3610	5150	5355.41	2.05	30140	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	729	14.48	0.80	12	0.97	373.00	6742.00	9070	20240607	-40.46	4980	20241025	8.43	9070	-40.46	20240607	4980	8.43	20241025	9070	-40.46	20240607	4980	8.43	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
155	20241104	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	260	2	5.05	637778020	119168	242.68	5150	5450	5140	6690	3610	5150	5351.92	2.05	26894	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	730	14.50	0.80	12	0.88	373.00	6742.00	9070	20240607	-40.35	4980	20241025	8.63	9070	-40.35	20240607	4980	8.63	20241025	9070	-40.35	20240607	4980	8.63	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
156	20241104	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	280	2	5.44	601376640	112436	228.97	5150	5450	5140	6690	3610	5150	5348.61	2.05	26214	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	733	14.56	0.81	12	0.83	373.00	6742.00	9070	20240607	-40.13	4980	20241025	9.04	9070	-40.13	20240607	4980	9.04	20241025	9070	-40.13	20240607	4980	9.04	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
157	20241104	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	230	2	4.47	481456500	90199	183.69	5150	5410	5140	6690	3610	5150	5337.71	2.05	23562	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	726	14.42	0.80	12	0.67	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
158	20241104	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	230	2	4.47	430976060	80794	164.53	5150	5410	5140	6690	3610	5150	5334.26	2.05	21500	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	726	14.42	0.80	12	0.60	373.00	6742.00	9070	20240607	-40.68	4980	20241025	8.03	9070	-40.68	20240607	4980	8.03	20241025	9070	-40.68	20240607	4980	8.03	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
159	20241104	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	200	2	3.88	390669730	73255	149.18	5150	5410	5140	6690	3610	5150	5333.01	2.05	16089	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	722	14.34	0.79	12	0.54	373.00	6742.00	9070	20240607	-41.01	4980	20241025	7.43	9070	-41.01	20240607	4980	7.43	20241025	9070	-41.01	20240607	4980	7.43	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
160	20241104	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	240	2	4.66	258270100	48563	98.90	5150	5410	5140	6690	3610	5150	5318.25	2.05	12351	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	728	14.45	0.80	12	0.36	373.00	6742.00	9070	20240607	-40.57	4980	20241025	8.23	9070	-40.57	20240607	4980	8.23	20241025	9070	-40.57	20240607	4980	8.23	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
161	20241104	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	20	2	0.39	14258050	2767	5.63	5150	5170	5140	6690	3610	5150	5152.89	2.05	681	5403	5276	5203	5076	5003	5240	5040	68	1540	500	3810	10	1	13500000	698	13.86	0.77	12	0.02	373.00	6742.00	9070	20240607	-43.00	4980	20241025	3.82	9070	-43.00	20240607	4980	3.82	20241025	9070	-43.00	20240607	4980	3.82	20241025	4.50	N	101170	500	67 억	276955	N	N	N	N
162	20241101	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-180	5	-3.38	253258660	48682	66.50	5300	5330	5130	6920	3740	5330	5202.31	2.14	-9676	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	695	13.81	0.76	12	0.36	373.00	6742.00	9070	20240607	-43.22	4980	20241025	3.41	9070	-43.22	20240607	4980	3.41	20241025	9070	-43.22	20240607	4980	3.41	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
163	20241101	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-160	5	-3.00	209218550	40136	54.83	5300	5330	5160	6920	3740	5330	5212.74	2.14	-7688	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	698	13.86	0.77	12	0.30	373.00	6742.00	9070	20240607	-43.00	4980	20241025	3.82	9070	-43.00	20240607	4980	3.82	20241025	9070	-43.00	20240607	4980	3.82	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
164	20241101	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-110	5	-2.06	134140080	25623	35.00	5300	5330	5190	6920	3740	5330	5235.14	2.14	-12724	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	705	13.99	0.77	12	0.19	373.00	6742.00	9070	20240607	-42.45	4980	20241025	4.82	9070	-42.45	20240607	4980	4.82	20241025	9070	-42.45	20240607	4980	4.82	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
165	20241101	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	-50	5	-0.94	60020910	11449	15.64	5300	5330	5210	6920	3740	5330	5242.46	2.14	-1572	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	713	14.16	0.78	12	0.08	373.00	6742.00	9070	20240607	-41.79	4980	20241025	6.02	9070	-41.79	20240607	4980	6.02	20241025	9070	-41.79	20240607	4980	6.02	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
166	20241101	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-60	5	-1.13	53232910	10159	13.88	5300	5330	5210	6920	3740	5330	5239.98	2.14	-1996	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	711	14.13	0.78	12	0.08	373.00	6742.00	9070	20240607	-41.90	4980	20241025	5.82	9070	-41.90	20240607	4980	5.82	20241025	9070	-41.90	20240607	4980	5.82	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
167	20241101	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-60	5	-1.13	46383510	8859	12.10	5300	5330	5210	6920	3740	5330	5235.75	2.14	-3104	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	711	14.13	0.78	12	0.07	373.00	6742.00	9070	20240607	-41.90	4980	20241025	5.82	9070	-41.90	20240607	4980	5.82	20241025	9070	-41.90	20240607	4980	5.82	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
168	20241101	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-80	5	-1.50	18374290	3508	4.79	5300	5330	5220	6920	3740	5330	5237.82	2.14	-2362	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	709	14.08	0.78	12	0.03	373.00	6742.00	9070	20240607	-42.12	4980	20241025	5.42	9070	-42.12	20240607	4980	5.42	20241025	9070	-42.12	20240607	4980	5.42	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N
169	20241101	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-60	5	-1.13	190770	36	0.05	5300	5330	5270	6920	3740	5330	5299.17	2.14	-29	5583	5456	5303	5176	5023	5520	5240	68	1590	500	3940	10	1	13500000	711	14.13	0.78	12	0.00	373.00	6742.00	9070	20240607	-41.90	4980	20241025	5.82	9070	-41.90	20240607	4980	5.82	20241025	9070	-41.90	20240607	4980	5.82	20241025	4.42	N	101170	500	67 억	288814	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History