KissMeData/391710/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1594	-57	5	-3.45	89779657	55826	150.96	1677	1677	1594	2145	1156	1651	1608.21	0.40	-16920	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	671	28.46	2.53	12	0.13	56.00	631.00	4275	20240328	-62.71	1570	20241115	1.53	4275	-62.71	20240328	1570	1.53	20241115	4275	-62.71	20240328	1570	1.53	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
3	20241129	151405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1598	-53	5	-3.21	81653987	50736	137.20	1677	1677	1596	2145	1156	1651	1609.39	0.40	-14062	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	672	28.54	2.53	12	0.12	56.00	631.00	4275	20240328	-62.62	1570	20241115	1.78	4275	-62.62	20240328	1570	1.78	20241115	4275	-62.62	20240328	1570	1.78	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
4	20241129	141408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1606	-45	5	-2.73	71686059	44511	120.37	1677	1677	1596	2145	1156	1651	1610.52	0.40	-11874	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	676	28.68	2.55	12	0.11	56.00	631.00	4275	20240328	-62.43	1570	20241115	2.29	4275	-62.43	20240328	1570	2.29	20241115	4275	-62.43	20240328	1570	2.29	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
5	20241129	131402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	-46	5	-2.79	55987487	34704	93.85	1677	1677	1596	2145	1156	1651	1613.29	0.40	-7813	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	675	28.66	2.54	12	0.08	56.00	631.00	4275	20240328	-62.46	1570	20241115	2.23	4275	-62.46	20240328	1570	2.23	20241115	4275	-62.46	20240328	1570	2.23	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
6	20241129	121404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1608	-43	5	-2.60	54895305	34024	92.01	1677	1677	1596	2145	1156	1651	1613.43	0.40	-7952	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	676	28.71	2.55	12	0.08	56.00	631.00	4275	20240328	-62.39	1570	20241115	2.42	4275	-62.39	20240328	1570	2.42	20241115	4275	-62.39	20240328	1570	2.42	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
7	20241129	111407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1611	-40	5	-2.42	31130003	19196	51.91	1677	1677	1610	2145	1156	1651	1621.69	0.40	-6191	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	678	28.77	2.55	12	0.05	56.00	631.00	4275	20240328	-62.32	1570	20241115	2.61	4275	-62.32	20240328	1570	2.61	20241115	4275	-62.32	20240328	1570	2.61	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
8	20241129	101359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1631	-20	5	-1.21	16847655	10342	27.97	1677	1677	1614	2145	1156	1651	1629.05	0.40	-3727	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	686	29.12	2.58	12	0.02	56.00	631.00	4275	20240328	-61.85	1570	20241115	3.89	4275	-61.85	20240328	1570	3.89	20241115	4275	-61.85	20240328	1570	3.89	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
9	20241129	091404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1626	-25	5	-1.51	5776636	3507	9.48	1677	1677	1626	2145	1156	1651	1647.17	0.40	-2077	1677	1663	1639	1625	1601	1671	1633	42	494	100	1180	1	1	42065086	684	29.04	2.58	12	0.01	56.00	631.00	4275	20240328	-61.96	1570	20241115	3.57	4275	-61.96	20240328	1570	3.57	20241115	4275	-61.96	20240328	1570	3.57	20241115	1.68	N	391710	100	42 억	168231	N	N	N	N
10	20241128	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1651	4	2	0.24	60669389	36970	50.77	1625	1653	1615	2140	1153	1647	1640.96	0.37	12912	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	694	29.48	2.62	12	0.09	56.00	631.00	4275	20240328	-61.38	1570	20241115	5.16	4275	-61.38	20240328	1570	5.16	20241115	4275	-61.38	20240328	1570	5.16	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
11	20241128	151410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1649	2	2	0.12	57287623	34921	47.96	1625	1653	1615	2140	1153	1647	1640.49	0.37	13165	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	694	29.45	2.61	12	0.08	56.00	631.00	4275	20240328	-61.43	1570	20241115	5.03	4275	-61.43	20240328	1570	5.03	20241115	4275	-61.43	20240328	1570	5.03	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
12	20241128	141408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1647	0	3	0.00	53764604	32781	45.02	1625	1653	1615	2140	1153	1647	1640.11	0.37	12033	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	693	29.41	2.61	12	0.08	56.00	631.00	4275	20240328	-61.47	1570	20241115	4.90	4275	-61.47	20240328	1570	4.90	20241115	4275	-61.47	20240328	1570	4.90	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
13	20241128	131405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1645	-2	5	-0.12	48827070	29780	40.90	1625	1653	1615	2140	1153	1647	1639.59	0.37	11563	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	692	29.38	2.61	12	0.07	56.00	631.00	4275	20240328	-61.52	1570	20241115	4.78	4275	-61.52	20240328	1570	4.78	20241115	4275	-61.52	20240328	1570	4.78	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
14	20241128	121403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1653	6	2	0.36	47108695	28736	39.46	1625	1653	1615	2140	1153	1647	1639.36	0.37	11185	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	695	29.52	2.62	12	0.07	56.00	631.00	4275	20240328	-61.33	1570	20241115	5.29	4275	-61.33	20240328	1570	5.29	20241115	4275	-61.33	20240328	1570	5.29	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
15	20241128	111407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1652	5	2	0.30	41020674	25036	34.38	1625	1653	1615	2140	1153	1647	1638.47	0.37	9660	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	695	29.50	2.62	12	0.06	56.00	631.00	4275	20240328	-61.36	1570	20241115	5.22	4275	-61.36	20240328	1570	5.22	20241115	4275	-61.36	20240328	1570	5.22	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
16	20241128	101405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1652	5	2	0.30	31615630	19330	26.55	1625	1653	1615	2140	1153	1647	1635.57	0.37	6254	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	695	29.50	2.62	12	0.05	56.00	631.00	4275	20240328	-61.36	1570	20241115	5.22	4275	-61.36	20240328	1570	5.22	20241115	4275	-61.36	20240328	1570	5.22	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
17	20241128	091403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1636	-11	5	-0.67	13688402	8415	11.56	1625	1636	1615	2140	1153	1647	1626.67	0.37	1006	1689	1667	1656	1634	1623	1662	1629	42	493	100	1180	1	1	42065086	688	29.21	2.59	12	0.02	56.00	631.00	4275	20240328	-61.73	1570	20241115	4.20	4275	-61.73	20240328	1570	4.20	20241115	4275	-61.73	20240328	1570	4.20	20241115	1.68	N	391710	100	42 억	155219	N	N	N	N
18	20241127	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1647	-30	5	-1.79	96279971	58308	77.40	1677	1678	1645	2180	1174	1677	1652.22	0.35	7698	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	693	29.41	2.61	12	0.14	56.00	631.00	4275	20240328	-61.47	1570	20241115	4.90	4275	-61.47	20240328	1570	4.90	20241115	4275	-61.47	20240328	1570	4.90	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
19	20241127	151355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1648	-29	5	-1.73	91396518	55314	73.42	1677	1678	1645	2180	1174	1677	1652.32	0.35	7898	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	693	29.43	2.61	12	0.13	56.00	631.00	4275	20240328	-61.45	1570	20241115	4.97	4275	-61.45	20240328	1570	4.97	20241115	4275	-61.45	20240328	1570	4.97	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
20	20241127	141349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1647	-30	5	-1.79	73636592	44563	59.15	1677	1678	1646	2180	1174	1677	1652.42	0.35	1086	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	693	29.41	2.61	12	0.11	56.00	631.00	4275	20240328	-61.47	1570	20241115	4.90	4275	-61.47	20240328	1570	4.90	20241115	4275	-61.47	20240328	1570	4.90	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
21	20241127	131345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1648	-29	5	-1.73	44337869	26800	35.57	1677	1678	1646	2180	1174	1677	1654.40	0.35	-4953	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	693	29.43	2.61	12	0.06	56.00	631.00	4275	20240328	-61.45	1570	20241115	4.97	4275	-61.45	20240328	1570	4.97	20241115	4275	-61.45	20240328	1570	4.97	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
22	20241127	121400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1659	-18	5	-1.07	33326613	20122	26.71	1677	1678	1646	2180	1174	1677	1656.23	0.35	-5547	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	698	29.62	2.63	12	0.05	56.00	631.00	4275	20240328	-61.19	1570	20241115	5.67	4275	-61.19	20240328	1570	5.67	20241115	4275	-61.19	20240328	1570	5.67	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
23	20241127	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1655	-22	5	-1.31	22596100	13647	18.12	1677	1678	1646	2180	1174	1677	1655.76	0.35	-6136	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	696	29.55	2.62	12	0.03	56.00	631.00	4275	20240328	-61.29	1570	20241115	5.41	4275	-61.29	20240328	1570	5.41	20241115	4275	-61.29	20240328	1570	5.41	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
24	20241127	101355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1656	-21	5	-1.25	18901943	11412	15.15	1677	1678	1646	2180	1174	1677	1656.32	0.35	-6754	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	697	29.57	2.62	12	0.03	56.00	631.00	4275	20240328	-61.26	1570	20241115	5.48	4275	-61.26	20240328	1570	5.48	20241115	4275	-61.26	20240328	1570	5.48	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
25	20241127	091352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1664	-13	5	-0.78	3769119	2250	2.99	1677	1678	1660	2180	1174	1677	1675.16	0.35	-1266	1723	1699	1656	1632	1589	1712	1645	42	503	100	1200	1	1	42065086	700	29.71	2.64	12	0.01	56.00	631.00	4275	20240328	-61.08	1570	20241115	5.99	4275	-61.08	20240328	1570	5.99	20241115	4275	-61.08	20240328	1570	5.99	20241115	1.69	N	391710	100	42 억	147875	N	N	N	N
26	20241126	161329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1677	47	2	2.88	121227007	73988	50.19	1643	1680	1613	2115	1141	1630	1638.44	0.29	26652	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	705	29.95	2.66	12	0.18	56.00	631.00	4275	20240328	-60.77	1570	20241115	6.82	4275	-60.77	20240328	1570	6.82	20241115	4275	-60.77	20240328	1570	6.82	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
27	20241126	151345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1679	49	2	3.01	105940857	64766	43.94	1643	1680	1613	2115	1141	1630	1635.75	0.29	26129	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	706	29.98	2.66	12	0.15	56.00	631.00	4275	20240328	-60.73	1570	20241115	6.94	4275	-60.73	20240328	1570	6.94	20241115	4275	-60.73	20240328	1570	6.94	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
28	20241126	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1639	9	2	0.55	85257597	52206	35.42	1643	1680	1613	2115	1141	1630	1633.10	0.29	16504	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	689	29.27	2.60	12	0.12	56.00	631.00	4275	20240328	-61.66	1570	20241115	4.39	4275	-61.66	20240328	1570	4.39	20241115	4275	-61.66	20240328	1570	4.39	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
29	20241126	131341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1637	7	2	0.43	73551898	45050	30.56	1643	1680	1613	2115	1141	1630	1632.67	0.29	12702	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	689	29.23	2.59	12	0.11	56.00	631.00	4275	20240328	-61.71	1570	20241115	4.27	4275	-61.71	20240328	1570	4.27	20241115	4275	-61.71	20240328	1570	4.27	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
30	20241126	121348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1638	8	2	0.49	63711756	39039	26.48	1643	1680	1613	2115	1141	1630	1632.00	0.29	8350	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	689	29.25	2.60	12	0.09	56.00	631.00	4275	20240328	-61.68	1570	20241115	4.33	4275	-61.68	20240328	1570	4.33	20241115	4275	-61.68	20240328	1570	4.33	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
31	20241126	111353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1632	2	2	0.12	50763351	31099	21.10	1643	1680	1613	2115	1141	1630	1632.31	0.29	2522	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	687	29.14	2.59	12	0.07	56.00	631.00	4275	20240328	-61.82	1570	20241115	3.95	4275	-61.82	20240328	1570	3.95	20241115	4275	-61.82	20240328	1570	3.95	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
32	20241126	101404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1640	10	2	0.61	40443455	24738	16.78	1643	1680	1630	2115	1141	1630	1634.87	0.29	516	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	690	29.29	2.60	12	0.06	56.00	631.00	4275	20240328	-61.64	1570	20241115	4.46	4275	-61.64	20240328	1570	4.46	20241115	4275	-61.64	20240328	1570	4.46	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
33	20241126	091351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1639	9	2	0.55	3510724	2148	1.46	1643	1645	1630	2115	1141	1630	1634.42	0.29	-1168	1679	1654	1612	1587	1545	1667	1600	42	485	100	1170	1	1	42065086	689	29.27	2.60	12	0.01	56.00	631.00	4275	20240328	-61.66	1570	20241115	4.39	4275	-61.66	20240328	1570	4.39	20241115	4275	-61.66	20240328	1570	4.39	20241115	1.71	N	391710	100	42 억	121336	N	N	N	N
34	20241125	161313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1630	9	2	0.56	237622460	146892	198.21	1604	1637	1570	2105	1135	1621	1617.65	0.10	77779	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	686	29.11	2.58	12	0.35	56.00	631.00	4275	20240328	-61.87	1570	20241125	3.82	4275	-61.87	20240328	1570	3.82	20241125	4275	-61.87	20240328	1570	3.82	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
35	20241125	151341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1626	5	2	0.31	236342822	146107	197.15	1604	1637	1570	2105	1135	1621	1617.59	0.10	77704	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	684	29.04	2.58	12	0.35	56.00	631.00	4275	20240328	-61.96	1570	20241125	3.57	4275	-61.96	20240328	1570	3.57	20241125	4275	-61.96	20240328	1570	3.57	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
36	20241125	141337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1627	6	2	0.37	225151117	139230	187.87	1604	1637	1570	2105	1135	1621	1617.10	0.10	75190	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	684	29.05	2.58	12	0.33	56.00	631.00	4275	20240328	-61.94	1570	20241125	3.63	4275	-61.94	20240328	1570	3.63	20241125	4275	-61.94	20240328	1570	3.63	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
37	20241125	131326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1630	9	2	0.56	212151072	131261	177.12	1604	1637	1570	2105	1135	1621	1616.23	0.10	70206	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	686	29.11	2.58	12	0.31	56.00	631.00	4275	20240328	-61.87	1570	20241125	3.82	4275	-61.87	20240328	1570	3.82	20241125	4275	-61.87	20240328	1570	3.82	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
38	20241125	121343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1627	6	2	0.37	198176945	122700	165.56	1604	1637	1570	2105	1135	1621	1615.10	0.10	68153	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	684	29.05	2.58	12	0.29	56.00	631.00	4275	20240328	-61.94	1570	20241125	3.63	4275	-61.94	20240328	1570	3.63	20241125	4275	-61.94	20240328	1570	3.63	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
39	20241125	111337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1616	-5	5	-0.31	156902969	97369	131.38	1604	1637	1570	2105	1135	1621	1611.36	0.10	49553	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	680	28.86	2.56	12	0.23	56.00	631.00	4275	20240328	-62.20	1570	20241125	2.93	4275	-62.20	20240328	1570	2.93	20241125	4275	-62.20	20240328	1570	2.93	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
40	20241125	101321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1626	5	2	0.31	134143613	83304	112.41	1604	1637	1570	2105	1135	1621	1610.21	0.10	44125	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	684	29.04	2.58	12	0.20	56.00	631.00	4275	20240328	-61.96	1570	20241125	3.57	4275	-61.96	20240328	1570	3.57	20241125	4275	-61.96	20240328	1570	3.57	20241125	1.77	N	391710	100	42 억	43858	N	N	N	N
41	20241125	091320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1635	14	2	0.86	45832305	28469	38.41	1604	1635	1580	2105	1135	1621	1609.65	0.10	17354	1677	1649	1635	1607	1593	1642	1600	42	484	100	1160	1	1	42065086	688	29.20	2.59	12	0.07	56.00	631.00	4275	20240328	-61.75	1570	20241115	4.14	4275	-61.75	20240328	1570	4.14	20241115	4275	-61.75	20240328	1570	4.14	20241115	1.77	N	391710	100	42 억	43858	N	N	N	N
42	20241122	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1621	-8	5	-0.49	121569523	74087	148.07	1630	1663	1621	2115	1141	1629	1640.90	0.05	23372	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	673	28.95	2.57	12	0.18	56.00	631.00	4275	20240328	-62.08	1570	20241115	3.25	4275	-62.08	20240328	1570	3.25	20241115	4275	-62.08	20240328	1570	3.25	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
43	20241122	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1633	4	2	0.25	113818042	69308	138.52	1630	1663	1629	2115	1141	1629	1642.21	0.05	23546	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	678	29.16	2.59	12	0.17	56.00	631.00	4275	20240328	-61.80	1570	20241115	4.01	4275	-61.80	20240328	1570	4.01	20241115	4275	-61.80	20240328	1570	4.01	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
44	20241122	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1645	16	2	0.98	103102484	62760	125.43	1630	1663	1629	2115	1141	1629	1642.81	0.05	24953	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	683	29.38	2.61	12	0.15	56.00	631.00	4275	20240328	-61.52	1570	20241115	4.78	4275	-61.52	20240328	1570	4.78	20241115	4275	-61.52	20240328	1570	4.78	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
45	20241122	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1637	8	2	0.49	96279981	58608	117.13	1630	1663	1629	2115	1141	1629	1642.78	0.05	25965	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	679	29.23	2.59	12	0.14	56.00	631.00	4275	20240328	-61.71	1570	20241115	4.27	4275	-61.71	20240328	1570	4.27	20241115	4275	-61.71	20240328	1570	4.27	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
46	20241122	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1647	18	2	1.10	95110842	57897	115.71	1630	1663	1629	2115	1141	1629	1642.76	0.05	25991	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	684	29.41	2.61	12	0.14	56.00	631.00	4275	20240328	-61.47	1570	20241115	4.90	4275	-61.47	20240328	1570	4.90	20241115	4275	-61.47	20240328	1570	4.90	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
47	20241122	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1637	8	2	0.49	77647708	47256	94.44	1630	1663	1629	2115	1141	1629	1643.13	0.05	24644	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	679	29.23	2.59	12	0.11	56.00	631.00	4275	20240328	-61.71	1570	20241115	4.27	4275	-61.71	20240328	1570	4.27	20241115	4275	-61.71	20240328	1570	4.27	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
48	20241122	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1654	25	2	1.53	43948249	26701	53.36	1630	1663	1629	2115	1141	1629	1645.94	0.05	13057	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	686	29.54	2.62	12	0.06	56.00	631.00	4275	20240328	-61.31	1570	20241115	5.35	4275	-61.31	20240328	1570	5.35	20241115	4275	-61.31	20240328	1570	5.35	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
49	20241122	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1641	12	2	0.74	9205692	5622	11.24	1630	1648	1629	2115	1141	1629	1637.44	0.05	2919	1705	1666	1641	1602	1577	1654	1590	42	486	100	1170	1	1	41503222	681	29.30	2.60	12	0.01	56.00	631.00	4275	20240328	-61.61	1570	20241115	4.52	4275	-61.61	20240328	1570	4.52	20241115	4275	-61.61	20240328	1570	4.52	20241115	1.77	N	391710	100	41 억	20445	N	N	N	N
50	20241121	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1629	-45	5	-2.69	81645756	49990	104.74	1674	1680	1616	2175	1172	1674	1633.27	0.06	-3971	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	676	29.09	2.58	12	0.12	56.00	631.00	4275	20240328	-61.89	1570	20241115	3.76	4275	-61.89	20240328	1570	3.76	20241115	4275	-61.89	20240328	1570	3.76	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
51	20241121	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1619	-55	5	-3.29	76379703	46756	97.97	1674	1680	1616	2175	1172	1674	1633.58	0.06	-3186	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	672	28.91	2.57	12	0.11	56.00	631.00	4275	20240328	-62.13	1570	20241115	3.12	4275	-62.13	20240328	1570	3.12	20241115	4275	-62.13	20240328	1570	3.12	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
52	20241121	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1620	-54	5	-3.23	66492035	40656	85.18	1674	1680	1619	2175	1172	1674	1635.48	0.06	-2832	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	672	28.93	2.57	12	0.10	56.00	631.00	4275	20240328	-62.11	1570	20241115	3.18	4275	-62.11	20240328	1570	3.18	20241115	4275	-62.11	20240328	1570	3.18	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
53	20241121	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1630	-44	5	-2.63	47333138	28858	60.46	1674	1680	1626	2175	1172	1674	1640.21	0.06	-509	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	677	29.11	2.58	12	0.07	56.00	631.00	4275	20240328	-61.87	1570	20241115	3.82	4275	-61.87	20240328	1570	3.82	20241115	4275	-61.87	20240328	1570	3.82	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
54	20241121	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1634	-40	5	-2.39	45452485	27707	58.05	1674	1680	1626	2175	1172	1674	1640.47	0.06	-186	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	678	29.18	2.59	12	0.07	56.00	631.00	4275	20240328	-61.78	1570	20241115	4.08	4275	-61.78	20240328	1570	4.08	20241115	4275	-61.78	20240328	1570	4.08	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
55	20241121	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1629	-45	5	-2.69	43063361	26243	54.99	1674	1680	1626	2175	1172	1674	1640.95	0.06	-232	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	676	29.09	2.58	12	0.06	56.00	631.00	4275	20240328	-61.89	1570	20241115	3.76	4275	-61.89	20240328	1570	3.76	20241115	4275	-61.89	20240328	1570	3.76	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
56	20241121	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1639	-35	5	-2.09	27416313	16651	34.89	1674	1680	1635	2175	1172	1674	1646.53	0.06	319	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	680	29.27	2.60	12	0.04	56.00	631.00	4275	20240328	-61.66	1570	20241115	4.39	4275	-61.66	20240328	1570	4.39	20241115	4275	-61.66	20240328	1570	4.39	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
57	20241121	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1670	-4	5	-0.24	1702640	1018	2.13	1674	1680	1669	2175	1172	1674	1672.53	0.06	-24	1758	1716	1682	1640	1606	1737	1661	42	501	100	1200	1	1	41503222	693	29.82	2.65	12	0.00	56.00	631.00	4275	20240328	-60.94	1570	20241115	6.37	4275	-60.94	20240328	1570	6.37	20241115	4275	-60.94	20240328	1570	6.37	20241115	1.74	N	391710	100	41 억	24406	N	N	N	N
58	20241120	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1674	-4	5	-0.24	79364637	47619	115.20	1661	1724	1648	2180	1175	1678	1666.66	0.09	-12665	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	695	29.89	2.65	12	0.11	56.00	631.00	4275	20240328	-60.84	1570	20241115	6.62	4275	-60.84	20240328	1570	6.62	20241115	4275	-60.84	20240328	1570	6.62	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
59	20241120	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1676	-2	5	-0.12	72481149	43507	105.25	1661	1724	1648	2180	1175	1678	1665.97	0.09	-10736	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	696	29.93	2.66	12	0.10	56.00	631.00	4275	20240328	-60.80	1570	20241115	6.75	4275	-60.80	20240328	1570	6.75	20241115	4275	-60.80	20240328	1570	6.75	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
60	20241120	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1664	-14	5	-0.83	44476153	26722	64.64	1661	1724	1648	2180	1175	1678	1664.40	0.09	-13168	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	691	29.71	2.64	12	0.06	56.00	631.00	4275	20240328	-61.08	1570	20241115	5.99	4275	-61.08	20240328	1570	5.99	20241115	4275	-61.08	20240328	1570	5.99	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
61	20241120	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1660	-18	5	-1.07	42723253	25668	62.09	1661	1724	1648	2180	1175	1678	1664.46	0.09	-12800	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	689	29.64	2.63	12	0.06	56.00	631.00	4275	20240328	-61.17	1570	20241115	5.73	4275	-61.17	20240328	1570	5.73	20241115	4275	-61.17	20240328	1570	5.73	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
62	20241120	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1670	-8	5	-0.48	40246714	24182	58.50	1661	1724	1648	2180	1175	1678	1664.33	0.09	-11607	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	693	29.82	2.65	12	0.06	56.00	631.00	4275	20240328	-60.94	1570	20241115	6.37	4275	-60.94	20240328	1570	6.37	20241115	4275	-60.94	20240328	1570	6.37	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
63	20241120	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1673	-5	5	-0.30	38693070	23248	56.24	1661	1724	1648	2180	1175	1678	1664.36	0.09	-11198	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	694	29.88	2.65	12	0.06	56.00	631.00	4275	20240328	-60.87	1570	20241115	6.56	4275	-60.87	20240328	1570	6.56	20241115	4275	-60.87	20240328	1570	6.56	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
64	20241120	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1672	-6	5	-0.36	28879826	17371	42.02	1661	1724	1648	2180	1175	1678	1662.53	0.09	-8965	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	694	29.86	2.65	12	0.04	56.00	631.00	4275	20240328	-60.89	1570	20241115	6.50	4275	-60.89	20240328	1570	6.50	20241115	4275	-60.89	20240328	1570	6.50	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
65	20241120	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1682	4	2	0.24	3241369	1915	4.63	1661	1724	1661	2180	1175	1678	1692.62	0.09	-245	1711	1694	1673	1656	1635	1703	1665	42	502	100	1200	1	1	41503222	698	30.04	2.67	12	0.00	56.00	631.00	4275	20240328	-60.65	1570	20241115	7.13	4275	-60.65	20240328	1570	7.13	20241115	4275	-60.65	20240328	1570	7.13	20241115	1.75	N	391710	100	41 억	37009	N	N	N	N
66	20241119	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1678	9	2	0.54	68395808	40865	53.16	1652	1690	1652	2165	1169	1669	1673.70	0.10	-3239	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	696	29.96	2.66	12	0.10	56.00	631.00	4275	20240328	-60.75	1570	20241115	6.88	4275	-60.75	20240328	1570	6.88	20241115	4275	-60.75	20240328	1570	6.88	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
67	20241119	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1679	10	2	0.60	63555773	37971	49.40	1652	1690	1652	2165	1169	1669	1673.80	0.10	-5061	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	697	29.98	2.66	12	0.09	56.00	631.00	4275	20240328	-60.73	1570	20241115	6.94	4275	-60.73	20240328	1570	6.94	20241115	4275	-60.73	20240328	1570	6.94	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
68	20241119	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1671	2	2	0.12	50483409	30128	39.19	1652	1690	1652	2165	1169	1669	1675.63	0.10	-4342	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	694	29.84	2.65	12	0.07	56.00	631.00	4275	20240328	-60.91	1570	20241115	6.43	4275	-60.91	20240328	1570	6.43	20241115	4275	-60.91	20240328	1570	6.43	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
69	20241119	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1682	13	2	0.78	46706987	27872	36.26	1652	1690	1652	2165	1169	1669	1675.77	0.10	-4933	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	698	30.04	2.67	12	0.07	56.00	631.00	4275	20240328	-60.65	1570	20241115	7.13	4275	-60.65	20240328	1570	7.13	20241115	4275	-60.65	20240328	1570	7.13	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
70	20241119	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1688	19	2	1.14	40145296	23966	31.18	1652	1690	1652	2165	1169	1669	1675.09	0.10	-7276	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	701	30.14	2.68	12	0.06	56.00	631.00	4275	20240328	-60.51	1570	20241115	7.52	4275	-60.51	20240328	1570	7.52	20241115	4275	-60.51	20240328	1570	7.52	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
71	20241119	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1683	14	2	0.84	26066875	15607	20.30	1652	1690	1652	2165	1169	1669	1670.20	0.10	-5233	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	698	30.05	2.67	12	0.04	56.00	631.00	4275	20240328	-60.63	1570	20241115	7.20	4275	-60.63	20240328	1570	7.20	20241115	4275	-60.63	20240328	1570	7.20	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
72	20241119	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1659	-10	5	-0.60	18556432	11105	14.45	1652	1690	1652	2165	1169	1669	1671.00	0.10	-5299	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	689	29.62	2.63	12	0.03	56.00	631.00	4275	20240328	-61.19	1570	20241115	5.67	4275	-61.19	20240328	1570	5.67	20241115	4275	-61.19	20240328	1570	5.67	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
73	20241119	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1677	8	2	0.48	11446951	6848	8.91	1652	1690	1652	2165	1169	1669	1671.58	0.10	-4725	1755	1712	1656	1613	1557	1733	1634	42	496	100	1200	1	1	41503222	696	29.95	2.66	12	0.02	56.00	631.00	4275	20240328	-60.77	1570	20241115	6.82	4275	-60.77	20240328	1570	6.82	20241115	4275	-60.77	20240328	1570	6.82	20241115	1.79	N	391710	100	41 억	40260	N	N	N	N
74	20241118	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1669	60	2	3.73	128594527	76758	57.65	1601	1699	1600	2090	1127	1609	1675.32	0.04	23700	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	693	29.80	2.65	12	0.18	56.00	631.00	4275	20240328	-60.96	1570	20241115	6.31	4275	-60.96	20240328	1570	6.31	20241115	4275	-60.96	20240328	1570	6.31	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
75	20241118	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1669	60	2	3.73	124514046	74312	55.81	1601	1699	1600	2090	1127	1609	1675.56	0.04	22649	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	693	29.80	2.65	12	0.18	56.00	631.00	4275	20240328	-60.96	1570	20241115	6.31	4275	-60.96	20240328	1570	6.31	20241115	4275	-60.96	20240328	1570	6.31	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
76	20241118	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1661	52	2	3.23	116958939	69769	52.40	1601	1699	1600	2090	1127	1609	1676.37	0.04	21503	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	689	29.66	2.63	12	0.17	56.00	631.00	4275	20240328	-61.15	1570	20241115	5.80	4275	-61.15	20240328	1570	5.80	20241115	4275	-61.15	20240328	1570	5.80	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
77	20241118	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1667	58	2	3.60	113951694	67971	51.05	1601	1699	1600	2090	1127	1609	1676.48	0.04	21685	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	692	29.77	2.64	12	0.16	56.00	631.00	4275	20240328	-61.01	1570	20241115	6.18	4275	-61.01	20240328	1570	6.18	20241115	4275	-61.01	20240328	1570	6.18	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
78	20241118	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1688	79	2	4.91	76406373	45593	34.24	1601	1699	1600	2090	1127	1609	1675.84	0.04	19667	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	701	30.14	2.68	12	0.11	56.00	631.00	4275	20240328	-60.51	1570	20241115	7.52	4275	-60.51	20240328	1570	7.52	20241115	4275	-60.51	20240328	1570	7.52	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
79	20241118	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1693	84	2	5.22	62151394	37152	27.90	1601	1699	1600	2090	1127	1609	1672.89	0.04	14365	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	703	30.23	2.68	12	0.09	56.00	631.00	4275	20240328	-60.40	1570	20241115	7.83	4275	-60.40	20240328	1570	7.83	20241115	4275	-60.40	20240328	1570	7.83	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
80	20241118	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1690	81	2	5.03	42593159	25571	19.20	1601	1693	1600	2090	1127	1609	1665.68	0.04	9847	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	701	30.18	2.68	12	0.06	56.00	631.00	4275	20240328	-60.47	1570	20241115	7.64	4275	-60.47	20240328	1570	7.64	20241115	4275	-60.47	20240328	1570	7.64	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
81	20241118	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1638	29	2	1.80	4857372	3001	2.25	1601	1644	1600	2090	1127	1609	1618.58	0.04	-452	1665	1636	1603	1574	1541	1651	1589	42	481	100	1150	1	1	41503222	680	29.25	2.60	12	0.01	56.00	631.00	4275	20240328	-61.68	1570	20241115	4.33	4275	-61.68	20240328	1570	4.33	20241115	4275	-61.68	20240328	1570	4.33	20241115	1.80	N	391710	100	41 억	16575	N	N	N	N
82	20241115	161227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1609	11	2	0.69	196521596	123352	52.78	1597	1632	1570	2075	1119	1598	1593.13	0.00	38487	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	668	28.73	2.55	12	0.30	56.00	631.00	4275	20240328	-62.36	1570	20241115	2.48	4275	-62.36	20240328	1570	2.48	20241115	4275	-62.36	20240328	1570	2.48	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
83	20241115	151256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1625	27	2	1.69	191220819	120054	51.37	1597	1632	1570	2075	1119	1598	1592.79	0.00	38026	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	674	29.02	2.58	12	0.29	56.00	631.00	4275	20240328	-61.99	1570	20241115	3.50	4275	-61.99	20240328	1570	3.50	20241115	4275	-61.99	20240328	1570	3.50	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
84	20241115	141241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1619	21	2	1.31	173376192	109061	46.67	1597	1620	1570	2075	1119	1598	1589.72	0.00	31695	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	672	28.91	2.57	12	0.26	56.00	631.00	4275	20240328	-62.13	1570	20241115	3.12	4275	-62.13	20240328	1570	3.12	20241115	4275	-62.13	20240328	1570	3.12	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
85	20241115	131241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1596	-2	5	-0.13	160417887	100968	43.20	1597	1609	1570	2075	1119	1598	1588.80	0.00	26013	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	662	28.50	2.53	12	0.24	56.00	631.00	4275	20240328	-62.67	1570	20241115	1.66	4275	-62.67	20240328	1570	1.66	20241115	4275	-62.67	20240328	1570	1.66	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
86	20241115	121241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1590	-8	5	-0.50	115436840	72799	31.15	1597	1609	1570	2075	1119	1598	1585.69	0.00	7952	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	660	28.39	2.52	12	0.18	56.00	631.00	4275	20240328	-62.81	1570	20241115	1.27	4275	-62.81	20240328	1570	1.27	20241115	4275	-62.81	20240328	1570	1.27	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
87	20241115	111213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1571	-27	5	-1.69	81423714	51257	21.93	1597	1609	1570	2075	1119	1598	1588.54	0.00	169	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	652	28.05	2.49	12	0.12	56.00	631.00	4275	20240328	-63.25	1570	20241115	0.06	4275	-63.25	20240328	1570	0.06	20241115	4275	-63.25	20240328	1570	0.06	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
88	20241115	101212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1585	-13	5	-0.81	60122212	37797	16.17	1597	1609	1570	2075	1119	1598	1590.66	0.00	-4959	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	658	28.30	2.51	12	0.09	56.00	631.00	4275	20240328	-62.92	1570	20241115	0.96	4275	-62.92	20240328	1570	0.96	20241115	4275	-62.92	20240328	1570	0.96	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
89	20241115	091123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1596	-2	5	-0.13	10771222	6779	2.90	1597	1598	1570	2075	1119	1598	1588.90	0.00	-2371	1726	1662	1630	1566	1534	1646	1550	42	477	100	1150	1	1	41503222	662	28.50	2.53	12	0.02	56.00	631.00	4275	20240328	-62.67	1570	20241115	1.66	4275	-62.67	20240328	1570	1.66	20241115	4275	-62.67	20240328	1570	1.66	20241115	2.01	N	391710	100	41 억	0	N	N	N	N
90	20241114	161203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1646	-30	5	-1.79	367415176	224350	115.02	1660	1694	1604	2175	1174	1676	1637.69	0.00	2464	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	683	29.39	2.61	12	0.54	56.00	631.00	4275	20240328	-61.50	1604	20241114	2.62	4275	-61.50	20240328	1604	2.62	20241114	4275	-61.50	20240328	1604	2.62	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
91	20241114	151212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1668	-8	5	-0.48	343846743	209908	107.62	1660	1694	1604	2175	1174	1676	1638.08	0.00	3288	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	692	29.79	2.64	12	0.51	56.00	631.00	4275	20240328	-60.98	1604	20241114	3.99	4275	-60.98	20240328	1604	3.99	20241114	4275	-60.98	20240328	1604	3.99	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
92	20241114	141203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1638	-38	5	-2.27	286785188	174957	89.70	1660	1694	1604	2175	1174	1676	1639.18	0.00	4396	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	680	29.25	2.60	12	0.42	56.00	631.00	4275	20240328	-61.68	1604	20241114	2.12	4275	-61.68	20240328	1604	2.12	20241114	4275	-61.68	20240328	1604	2.12	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
93	20241114	131204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1621	-55	5	-3.28	274133785	167215	85.73	1660	1694	1604	2175	1174	1676	1639.41	0.00	6739	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	673	28.95	2.57	12	0.40	56.00	631.00	4275	20240328	-62.08	1604	20241114	1.06	4275	-62.08	20240328	1604	1.06	20241114	4275	-62.08	20240328	1604	1.06	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
94	20241114	121200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1631	-45	5	-2.68	216653306	131617	67.48	1660	1694	1620	2175	1174	1676	1646.09	0.00	-3092	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	677	29.12	2.58	12	0.32	56.00	631.00	4275	20240328	-61.85	1620	20241114	0.68	4275	-61.85	20240328	1620	0.68	20241114	4275	-61.85	20240328	1620	0.68	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
95	20241114	111202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1647	-29	5	-1.73	141645544	85762	43.97	1660	1694	1638	2175	1174	1676	1651.61	0.00	14506	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	684	29.41	2.61	12	0.21	56.00	631.00	4275	20240328	-61.47	1638	20241114	0.55	4275	-61.47	20240328	1638	0.55	20241114	4275	-61.47	20240328	1638	0.55	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
96	20241114	101220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1650	-26	5	-1.55	39462185	23900	12.25	1660	1660	1638	2175	1174	1676	1651.14	0.00	2009	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	685	29.46	2.61	12	0.06	56.00	631.00	4275	20240328	-61.40	1638	20241114	0.73	4275	-61.40	20240328	1638	0.73	20241114	4275	-61.40	20240328	1638	0.73	20241114	1.97	N	391710	100	41 억	0	N	N	N	N
97	20241114	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1676	0	3	0.00	0	0	0.00	0	0	0	2175	1174	1676	0.00	0.00	0	1784	1730	1703	1649	1622	1716	1635	42	499	100	1200	1	1	41503222	696	29.93	2.66	12	0.00	56.00	631.00	4275	20240328	-60.80	1676	20241113	0.00	4275	-60.80	20240328	1676	0.00	20241113	4275	-60.80	20240328	1676	0.00	20241113	1.97	N	391710	100	41 억	0	N	N	N	N
98	20241113	160814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1676	-29	5	-1.70	312562207	182301	84.82	1695	1757	1676	2215	1194	1705	1714.54	0.00	41575	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	696	29.93	2.66	12	0.44	56.00	631.00	4275	20240328	-60.80	1676	20241113	0.00	4275	-60.80	20240328	1676	0.00	20241113	4275	-60.80	20240328	1676	0.00	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
99	20241113	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1677	-28	5	-1.64	290025270	168864	78.57	1695	1757	1676	2215	1194	1705	1717.51	0.00	40301	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	696	29.95	2.66	12	0.41	56.00	631.00	4275	20240328	-60.77	1676	20241113	0.06	4275	-60.77	20240328	1676	0.06	20241113	4275	-60.77	20240328	1676	0.06	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
100	20241113	140848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1706	1	2	0.06	249205219	144770	67.36	1695	1757	1694	2215	1194	1705	1721.39	0.00	35369	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	708	30.46	2.70	12	0.35	56.00	631.00	4275	20240328	-60.09	1694	20241113	0.71	4275	-60.09	20240328	1694	0.71	20241113	4275	-60.09	20240328	1694	0.71	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
101	20241113	130851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1721	16	2	0.94	187206828	108497	50.48	1695	1757	1695	2215	1194	1705	1725.46	0.00	30011	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	714	30.73	2.73	12	0.26	56.00	631.00	4275	20240328	-59.74	1695	20241113	1.53	4275	-59.74	20240328	1695	1.53	20241113	4275	-59.74	20240328	1695	1.53	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
102	20241113	120839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1728	23	2	1.35	151498928	87630	40.77	1695	1757	1695	2215	1194	1705	1728.85	0.00	28918	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	717	30.86	2.74	12	0.21	56.00	631.00	4275	20240328	-59.58	1695	20241113	1.95	4275	-59.58	20240328	1695	1.95	20241113	4275	-59.58	20240328	1695	1.95	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
103	20241113	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1723	18	2	1.06	127622445	73719	34.30	1695	1757	1695	2215	1194	1705	1731.20	0.00	31446	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	715	30.77	2.73	12	0.18	56.00	631.00	4275	20240328	-59.70	1695	20241113	1.65	4275	-59.70	20240328	1695	1.65	20241113	4275	-59.70	20240328	1695	1.65	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
104	20241113	100837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1744	39	2	2.29	100281594	57958	26.97	1695	1757	1695	2215	1194	1705	1730.25	0.00	30423	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	724	31.14	2.76	12	0.14	56.00	631.00	4275	20240328	-59.20	1695	20241113	2.89	4275	-59.20	20240328	1695	2.89	20241113	4275	-59.20	20240328	1695	2.89	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
105	20241113	090826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1732	27	2	1.58	34902007	20308	9.45	1695	1733	1695	2215	1194	1705	1718.63	0.00	12417	1899	1802	1751	1654	1603	1776	1628	42	510	100	1220	1	1	41503222	719	30.93	2.74	12	0.05	56.00	631.00	4275	20240328	-59.49	1695	20241113	2.18	4275	-59.49	20240328	1695	2.18	20241113	4275	-59.49	20240328	1695	2.18	20241113	1.98	N	391710	100	41 억	0	N	N	N	N
106	20241112	161120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1705	-195	5	-10.26	372009132	211708	137.18	1843	1848	1700	2470	1330	1900	1757.35	0.00	-33212	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	708	30.45	2.70	12	0.51	56.00	631.00	4275	20240328	-60.12	1700	20241112	0.29	4275	-60.12	20240328	1700	0.29	20241112	4275	-60.12	20240328	1700	0.29	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
107	20241112	151134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1729	-171	5	-9.00	352869022	200535	129.94	1843	1848	1700	2470	1330	1900	1759.64	0.00	-32547	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	718	30.88	2.74	12	0.48	56.00	631.00	4275	20240328	-59.56	1700	20241112	1.71	4275	-59.56	20240328	1700	1.71	20241112	4275	-59.56	20240328	1700	1.71	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
108	20241112	141136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1745	-155	5	-8.16	258783596	145864	94.51	1843	1848	1729	2470	1330	1900	1774.14	0.00	-31497	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	724	31.16	2.77	12	0.35	56.00	631.00	4275	20240328	-59.18	1729	20241112	0.93	4275	-59.18	20240328	1729	0.93	20241112	4275	-59.18	20240328	1729	0.93	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
109	20241112	131144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1754	-146	5	-7.68	237892101	133849	86.73	1843	1848	1737	2470	1330	1900	1777.32	0.00	-32509	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	728	31.32	2.78	12	0.32	56.00	631.00	4275	20240328	-58.97	1737	20241112	0.98	4275	-58.97	20240328	1737	0.98	20241112	4275	-58.97	20240328	1737	0.98	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
110	20241112	121132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1757	-143	5	-7.53	218304535	122637	79.46	1843	1848	1750	2470	1330	1900	1780.09	0.00	-29788	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	729	31.38	2.78	12	0.30	56.00	631.00	4275	20240328	-58.90	1750	20241112	0.40	4275	-58.90	20240328	1750	0.40	20241112	4275	-58.90	20240328	1750	0.40	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
111	20241112	111127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1772	-128	5	-6.74	136757478	76193	49.37	1843	1848	1762	2470	1330	1900	1794.88	0.00	-18150	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	735	31.64	2.81	12	0.18	56.00	631.00	4275	20240328	-58.55	1762	20241112	0.57	4275	-58.55	20240328	1762	0.57	20241112	4275	-58.55	20240328	1762	0.57	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
112	20241112	101126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1775	-125	5	-6.58	111630224	62106	40.24	1843	1848	1762	2470	1330	1900	1797.41	0.00	-10657	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	737	31.70	2.81	12	0.15	56.00	631.00	4275	20240328	-58.48	1762	20241112	0.74	4275	-58.48	20240328	1762	0.74	20241112	4275	-58.48	20240328	1762	0.74	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
113	20241112	091126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1820	-80	5	-4.21	32001334	17528	11.36	1843	1848	1800	2470	1330	1900	1825.73	0.00	-1773	2017	1958	1904	1845	1791	1931	1818	42	570	100	1360	1	1	41503222	755	32.50	2.88	12	0.04	56.00	631.00	4275	20240328	-57.43	1800	20241112	1.11	4275	-57.43	20240328	1800	1.11	20241112	4275	-57.43	20240328	1800	1.11	20241112	1.99	N	391710	100	41 억	0	N	N	N	N
114	20241111	161115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1900	-55	5	-2.81	256523420	135399	366.89	1955	1963	1850	2540	1369	1955	1894.73	0.05	-53205	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	789	33.93	3.01	12	0.33	56.00	631.00	4275	20240328	-55.56	1850	20241111	2.70	4275	-55.56	20240328	1850	2.70	20241111	4275	-55.56	20240328	1850	2.70	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
115	20241111	151150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1863	-92	5	-4.71	224485683	118476	321.03	1955	1963	1850	2540	1369	1955	1894.78	0.05	-49768	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	773	33.27	2.95	12	0.29	56.00	631.00	4275	20240328	-56.42	1850	20241111	0.70	4275	-56.42	20240328	1850	0.70	20241111	4275	-56.42	20240328	1850	0.70	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
116	20241111	141135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1872	-83	5	-4.25	211027865	111280	301.53	1955	1963	1850	2540	1369	1955	1896.37	0.05	-49749	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	777	33.43	2.97	12	0.27	56.00	631.00	4275	20240328	-56.21	1850	20241111	1.19	4275	-56.21	20240328	1850	1.19	20241111	4275	-56.21	20240328	1850	1.19	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
117	20241111	131133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1858	-97	5	-4.96	190884934	100534	272.41	1955	1963	1850	2540	1369	1955	1898.71	0.05	-47090	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	771	33.18	2.94	12	0.24	56.00	631.00	4275	20240328	-56.54	1850	20241111	0.43	4275	-56.54	20240328	1850	0.43	20241111	4275	-56.54	20240328	1850	0.43	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
118	20241111	121126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1896	-59	5	-3.02	139642471	73078	198.02	1955	1963	1880	2540	1369	1955	1910.87	0.05	-39227	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	787	33.86	3.00	12	0.18	56.00	631.00	4275	20240328	-55.65	1880	20241111	0.85	4275	-55.65	20240328	1880	0.85	20241111	4275	-55.65	20240328	1880	0.85	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
119	20241111	111125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1898	-57	5	-2.92	128094728	66955	181.43	1955	1963	1889	2540	1369	1955	1913.15	0.05	-37150	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	788	33.89	3.01	12	0.16	56.00	631.00	4275	20240328	-55.60	1889	20241111	0.48	4275	-55.60	20240328	1889	0.48	20241111	4275	-55.60	20240328	1889	0.48	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
120	20241111	101118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1909	-46	5	-2.35	68873917	35754	96.88	1955	1963	1905	2540	1369	1955	1926.33	0.05	-24049	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	792	34.09	3.03	12	0.09	56.00	631.00	4275	20240328	-55.35	1905	20241111	0.21	4275	-55.35	20240328	1905	0.21	20241111	4275	-55.35	20240328	1905	0.21	20241111	2.01	N	391710	100	41 억	21781	N	N	N	N
121	20241111	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	-15	5	-0.77	18528738	9534	25.83	1955	1963	1938	2540	1369	1955	1943.44	0.05	-4846	2090	2022	1982	1914	1874	2056	1948	42	585	100	1400	1	1	41503222	805	34.64	3.07	12	0.02	56.00	631.00	4275	20240328	-54.62	1915	20241025	1.31	4275	-54.62	20240328	1915	1.31	20241025	4275	-54.62	20240328	1915	1.31	20241025	2.01	N	391710	100	41 억	21781	N	N	N	N
122	20241108	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	4	2	0.21	72714978	36895	67.09	1942	2050	1942	2535	1366	1951	1970.86	0.04	4999	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	811	34.91	3.10	12	0.09	56.00	631.00	4275	20240328	-54.27	1915	20241025	2.09	4275	-54.27	20240328	1915	2.09	20241025	4275	-54.27	20240328	1915	2.09	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
123	20241108	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1958	7	2	0.36	67706501	34335	62.44	1942	2050	1942	2535	1366	1951	1971.94	0.04	5355	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	813	34.96	3.10	12	0.08	56.00	631.00	4275	20240328	-54.20	1915	20241025	2.25	4275	-54.20	20240328	1915	2.25	20241025	4275	-54.20	20240328	1915	2.25	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
124	20241108	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1978	27	2	1.38	60558672	30691	55.81	1942	2050	1942	2535	1366	1951	1973.17	0.04	4068	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	821	35.32	3.13	12	0.07	56.00	631.00	4275	20240328	-53.73	1915	20241025	3.29	4275	-53.73	20240328	1915	3.29	20241025	4275	-53.73	20240328	1915	3.29	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
125	20241108	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1978	27	2	1.38	33140030	16738	30.44	1942	2050	1942	2535	1366	1951	1979.93	0.04	5958	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	821	35.32	3.13	12	0.04	56.00	631.00	4275	20240328	-53.73	1915	20241025	3.29	4275	-53.73	20240328	1915	3.29	20241025	4275	-53.73	20240328	1915	3.29	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
126	20241108	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1986	35	2	1.79	30872236	15592	28.35	1942	2050	1942	2535	1366	1951	1980.00	0.04	5812	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	824	35.46	3.15	12	0.04	56.00	631.00	4275	20240328	-53.54	1915	20241025	3.71	4275	-53.54	20240328	1915	3.71	20241025	4275	-53.54	20240328	1915	3.71	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
127	20241108	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1977	26	2	1.33	25150451	12684	23.06	1942	2050	1942	2535	1366	1951	1982.85	0.04	5152	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	821	35.30	3.13	12	0.03	56.00	631.00	4275	20240328	-53.75	1915	20241025	3.24	4275	-53.75	20240328	1915	3.24	20241025	4275	-53.75	20240328	1915	3.24	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
128	20241108	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1990	39	2	2.00	20260298	10196	18.54	1942	2050	1942	2535	1366	1951	1987.08	0.04	4221	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	826	35.54	3.15	12	0.02	56.00	631.00	4275	20240328	-53.45	1915	20241025	3.92	4275	-53.45	20240328	1915	3.92	20241025	4275	-53.45	20240328	1915	3.92	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
129	20241108	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	38	2	1.95	9670402	4895	8.90	1942	1989	1942	2535	1366	1951	1975.57	0.04	3533	2027	1989	1961	1923	1895	1975	1909	42	584	100	1400	1	1	41503222	825	35.52	3.15	12	0.01	56.00	631.00	4275	20240328	-53.47	1915	20241025	3.86	4275	-53.47	20240328	1915	3.86	20241025	4275	-53.47	20240328	1915	3.86	20241025	2.03	N	391710	100	41 억	16832	N	N	N	N
130	20241107	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1951	-35	5	-1.76	105265267	53676	138.41	1986	1999	1933	2580	1391	1986	1961.24	0.04	-1319	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	810	34.84	3.09	12	0.13	56.00	631.00	4275	20240328	-54.36	1915	20241025	1.88	4275	-54.36	20240328	1915	1.88	20241025	4275	-54.36	20240328	1915	1.88	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
131	20241107	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1975	-11	5	-0.55	95122916	48497	125.06	1986	1999	1933	2580	1391	1986	1961.42	0.04	-1287	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	820	35.27	3.13	12	0.12	56.00	631.00	4275	20240328	-53.80	1915	20241025	3.13	4275	-53.80	20240328	1915	3.13	20241025	4275	-53.80	20240328	1915	3.13	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
132	20241107	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1982	-4	5	-0.20	93108438	47475	122.42	1986	1999	1933	2580	1391	1986	1961.21	0.04	-1126	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	823	35.39	3.14	12	0.11	56.00	631.00	4275	20240328	-53.64	1915	20241025	3.50	4275	-53.64	20240328	1915	3.50	20241025	4275	-53.64	20240328	1915	3.50	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
133	20241107	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1988	2	2	0.10	89735498	45772	118.03	1986	1999	1933	2580	1391	1986	1960.49	0.04	-355	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	825	35.50	3.15	12	0.11	56.00	631.00	4275	20240328	-53.50	1915	20241025	3.81	4275	-53.50	20240328	1915	3.81	20241025	4275	-53.50	20240328	1915	3.81	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
134	20241107	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1987	1	2	0.05	88056243	44927	115.85	1986	1999	1933	2580	1391	1986	1959.98	0.04	-960	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	825	35.48	3.15	12	0.11	56.00	631.00	4275	20240328	-53.52	1915	20241025	3.76	4275	-53.52	20240328	1915	3.76	20241025	4275	-53.52	20240328	1915	3.76	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
135	20241107	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-16	5	-0.81	83829648	42793	110.35	1986	1999	1933	2580	1391	1986	1958.96	0.04	-87	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	818	35.18	3.12	12	0.10	56.00	631.00	4275	20240328	-53.92	1915	20241025	2.87	4275	-53.92	20240328	1915	2.87	20241025	4275	-53.92	20240328	1915	2.87	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
136	20241107	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1968	-18	5	-0.91	36143107	18338	47.29	1986	1999	1956	2580	1391	1986	1970.94	0.04	-1843	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	817	35.14	3.12	12	0.04	56.00	631.00	4275	20240328	-53.96	1915	20241025	2.77	4275	-53.96	20240328	1915	2.77	20241025	4275	-53.96	20240328	1915	2.77	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
137	20241107	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1967	-19	5	-0.96	5098133	2583	6.66	1986	1987	1966	2580	1391	1986	1973.73	0.04	768	2104	2044	2015	1955	1926	2030	1941	42	594	100	1420	1	1	41503222	816	35.12	3.12	12	0.01	56.00	631.00	4275	20240328	-53.99	1915	20241025	2.72	4275	-53.99	20240328	1915	2.72	20241025	4275	-53.99	20240328	1915	2.72	20241025	2.01	N	391710	100	41 억	18126	N	N	N	N
138	20241106	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1986	-49	5	-2.41	77900948	38616	76.45	2035	2075	1986	2645	1425	2035	2017.35	0.06	-5718	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	1	1	41503222	824	35.46	3.15	12	0.09	56.00	631.00	4275	20240328	-53.54	1915	20241025	3.71	4275	-53.54	20240328	1915	3.71	20241025	4275	-53.54	20240328	1915	3.71	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
139	20241106	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1986	-49	5	-2.41	69573661	34427	68.16	2035	2075	1986	2645	1425	2035	2020.90	0.06	-4121	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	1	1	41503222	824	35.46	3.15	12	0.08	56.00	631.00	4275	20240328	-53.54	1915	20241025	3.71	4275	-53.54	20240328	1915	3.71	20241025	4275	-53.54	20240328	1915	3.71	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
140	20241106	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-35	5	-1.72	60771208	30009	59.41	2035	2075	1990	2645	1425	2035	2025.10	0.06	-4599	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	5	1	41503222	830	35.71	3.17	12	0.07	56.00	631.00	4275	20240328	-53.22	1915	20241025	4.44	4275	-53.22	20240328	1915	4.44	20241025	4275	-53.22	20240328	1915	4.44	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
141	20241106	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-42	5	-2.06	49732097	24475	48.45	2035	2075	1992	2645	1425	2035	2031.95	0.06	-4239	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	1	1	41503222	827	35.59	3.16	12	0.06	56.00	631.00	4275	20240328	-53.38	1915	20241025	4.07	4275	-53.38	20240328	1915	4.07	20241025	4275	-53.38	20240328	1915	4.07	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
142	20241106	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-10	5	-0.49	35744325	17493	34.63	2035	2075	2005	2645	1425	2035	2043.35	0.06	547	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	5	1	41503222	840	36.16	3.21	12	0.04	56.00	631.00	4275	20240328	-52.63	1915	20241025	5.74	4275	-52.63	20240328	1915	5.74	20241025	4275	-52.63	20240328	1915	5.74	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
143	20241106	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	5	2	0.25	29778115	14560	28.82	2035	2075	2005	2645	1425	2035	2045.20	0.06	2516	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	5	1	41503222	847	36.43	3.23	12	0.04	56.00	631.00	4275	20240328	-52.28	1915	20241025	6.53	4275	-52.28	20240328	1915	6.53	20241025	4275	-52.28	20240328	1915	6.53	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
144	20241106	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	15	2	0.74	18937195	9273	18.36	2035	2075	2005	2645	1425	2035	2042.19	0.06	-510	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	5	1	41503222	851	36.61	3.25	12	0.02	56.00	631.00	4275	20240328	-52.05	1915	20241025	7.05	4275	-52.05	20240328	1915	7.05	20241025	4275	-52.05	20240328	1915	7.05	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
145	20241106	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	20	2	0.98	8489445	4162	8.24	2035	2075	2005	2645	1425	2035	2039.75	0.06	631	2114	2074	2030	1990	1946	2094	2010	42	610	100	1460	5	1	41503222	853	36.70	3.26	12	0.01	56.00	631.00	4275	20240328	-51.93	1915	20241025	7.31	4275	-51.93	20240328	1915	7.31	20241025	4275	-51.93	20240328	1915	7.31	20241025	2.01	N	391710	100	41 억	23819	N	N	N	N
146	20241105	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	49	2	2.47	100829205	49672	85.24	1997	2070	1986	2580	1391	1986	2029.90	0.03	11840	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	845	36.34	3.23	12	0.12	56.00	631.00	4275	20240328	-52.40	1915	20241025	6.27	4275	-52.40	20240328	1915	6.27	20241025	4275	-52.40	20240328	1915	6.27	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
147	20241105	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	44	2	2.22	98326585	48442	83.13	1997	2070	1986	2580	1391	1986	2029.78	0.03	12132	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	843	36.25	3.22	12	0.12	56.00	631.00	4275	20240328	-52.51	1915	20241025	6.01	4275	-52.51	20240328	1915	6.01	20241025	4275	-52.51	20240328	1915	6.01	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
148	20241105	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	44	2	2.22	92612440	45618	78.28	1997	2070	1986	2580	1391	1986	2030.17	0.03	11646	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	843	36.25	3.22	12	0.11	56.00	631.00	4275	20240328	-52.51	1915	20241025	6.01	4275	-52.51	20240328	1915	6.01	20241025	4275	-52.51	20240328	1915	6.01	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
149	20241105	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	54	2	2.72	74431965	36681	62.95	1997	2070	1986	2580	1391	1986	2029.17	0.03	7321	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	847	36.43	3.23	12	0.09	56.00	631.00	4275	20240328	-52.28	1915	20241025	6.53	4275	-52.28	20240328	1915	6.53	20241025	4275	-52.28	20240328	1915	6.53	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
150	20241105	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	54	2	2.72	58137225	28680	49.22	1997	2070	1986	2580	1391	1986	2027.10	0.03	811	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	847	36.43	3.23	12	0.07	56.00	631.00	4275	20240328	-52.28	1915	20241025	6.53	4275	-52.28	20240328	1915	6.53	20241025	4275	-52.28	20240328	1915	6.53	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
151	20241105	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	29	2	1.46	46806595	23114	39.67	1997	2070	1986	2580	1391	1986	2025.03	0.03	-144	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	836	35.98	3.19	12	0.06	56.00	631.00	4275	20240328	-52.87	1915	20241025	5.22	4275	-52.87	20240328	1915	5.22	20241025	4275	-52.87	20240328	1915	5.22	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
152	20241105	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	29	2	1.46	42278970	20865	35.81	1997	2070	1986	2580	1391	1986	2026.31	0.03	-1168	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	836	35.98	3.19	12	0.05	56.00	631.00	4275	20240328	-52.87	1915	20241025	5.22	4275	-52.87	20240328	1915	5.22	20241025	4275	-52.87	20240328	1915	5.22	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
153	20241105	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	29	2	1.46	13020424	6462	11.09	1997	2070	1986	2580	1391	1986	2014.92	0.03	720	2033	2009	1971	1947	1909	2021	1959	42	594	100	1420	5	1	41503222	836	35.98	3.19	12	0.02	56.00	631.00	4275	20240328	-52.87	1915	20241025	5.22	4275	-52.87	20240328	1915	5.22	20241025	4275	-52.87	20240328	1915	5.22	20241025	2.04	N	391710	100	41 억	11979	N	N	N	N
154	20241104	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1986	31	2	1.59	111650784	56706	60.83	1936	1995	1933	2540	1369	1955	1968.86	0.00	24749	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	824	35.46	3.15	12	0.14	56.00	631.00	4275	20240328	-53.54	1915	20241025	3.71	4275	-53.54	20240328	1915	3.71	20241025	4275	-53.54	20240328	1915	3.71	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
155	20241104	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1994	39	2	1.99	106795901	54262	58.20	1936	1995	1933	2540	1369	1955	1968.15	0.00	23878	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	828	35.61	3.16	12	0.13	56.00	631.00	4275	20240328	-53.36	1915	20241025	4.13	4275	-53.36	20240328	1915	4.13	20241025	4275	-53.36	20240328	1915	4.13	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
156	20241104	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1988	33	2	1.69	89172390	45395	48.69	1936	1995	1933	2540	1369	1955	1964.37	0.00	17450	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	825	35.50	3.15	12	0.11	56.00	631.00	4275	20240328	-53.50	1915	20241025	3.81	4275	-53.50	20240328	1915	3.81	20241025	4275	-53.50	20240328	1915	3.81	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
157	20241104	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	34	2	1.74	83003733	42291	45.36	1936	1995	1933	2540	1369	1955	1962.68	0.00	15438	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	825	35.52	3.15	12	0.10	56.00	631.00	4275	20240328	-53.47	1915	20241025	3.86	4275	-53.47	20240328	1915	3.86	20241025	4275	-53.47	20240328	1915	3.86	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
158	20241104	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1985	30	2	1.53	72311172	36898	39.58	1936	1995	1933	2540	1369	1955	1959.76	0.00	14029	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	824	35.45	3.15	12	0.09	56.00	631.00	4275	20240328	-53.57	1915	20241025	3.66	4275	-53.57	20240328	1915	3.66	20241025	4275	-53.57	20240328	1915	3.66	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
159	20241104	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1987	32	2	1.64	72049325	36766	39.44	1936	1995	1933	2540	1369	1955	1959.67	0.00	14024	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	825	35.48	3.15	12	0.09	56.00	631.00	4275	20240328	-53.52	1915	20241025	3.76	4275	-53.52	20240328	1915	3.76	20241025	4275	-53.52	20240328	1915	3.76	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
160	20241104	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1966	11	2	0.56	39145425	20117	21.58	1936	1974	1933	2540	1369	1955	1945.89	0.00	6667	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	816	35.11	3.12	12	0.05	56.00	631.00	4275	20240328	-54.01	1915	20241025	2.66	4275	-54.01	20240328	1915	2.66	20241025	4275	-54.01	20240328	1915	2.66	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
161	20241104	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1956	1	2	0.05	20104808	10373	11.13	1936	1958	1936	2540	1369	1955	1938.19	0.00	4047	2029	1992	1962	1925	1895	1977	1910	42	585	100	1400	1	1	41503222	812	34.93	3.10	12	0.02	56.00	631.00	4275	20240328	-54.25	1915	20241025	2.14	4275	-54.25	20240328	1915	2.14	20241025	4275	-54.25	20240328	1915	2.14	20241025	2.07	N	391710	100	41 억	0	N	N	N	N
162	20241101	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	-44	5	-2.20	182278592	93109	183.47	1980	1999	1932	2595	1400	1999	1957.41	0.00	-13676	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	811	34.91	3.10	12	0.22	56.00	631.00	4275	20240328	-54.27	1915	20241025	2.09	4275	-54.27	20240328	1915	2.09	20241025	4275	-54.27	20240328	1915	2.09	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
163	20241101	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1943	-56	5	-2.80	160579766	81957	161.50	1980	1999	1941	2595	1400	1999	1959.02	0.00	-11114	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	806	34.70	3.08	12	0.20	56.00	631.00	4275	20240328	-54.55	1915	20241025	1.46	4275	-54.55	20240328	1915	1.46	20241025	4275	-54.55	20240328	1915	1.46	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
164	20241101	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1955	-44	5	-2.20	103258468	52555	103.56	1980	1999	1955	2595	1400	1999	1964.36	0.00	-1189	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	811	34.91	3.10	12	0.13	56.00	631.00	4275	20240328	-54.27	1915	20241025	2.09	4275	-54.27	20240328	1915	2.09	20241025	4275	-54.27	20240328	1915	2.09	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
165	20241101	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	-30	5	-1.50	91370098	46502	91.63	1980	1999	1955	2595	1400	1999	1964.40	0.00	-1665	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	817	35.16	3.12	12	0.11	56.00	631.00	4275	20240328	-53.94	1915	20241025	2.82	4275	-53.94	20240328	1915	2.82	20241025	4275	-53.94	20240328	1915	2.82	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
166	20241101	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1980	-19	5	-0.95	70878417	36051	71.04	1980	1999	1955	2595	1400	1999	1965.49	0.00	-1892	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	822	35.36	3.14	12	0.09	56.00	631.00	4275	20240328	-53.68	1915	20241025	3.39	4275	-53.68	20240328	1915	3.39	20241025	4275	-53.68	20240328	1915	3.39	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
167	20241101	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1968	-31	5	-1.55	67199601	34180	67.35	1980	1999	1955	2595	1400	1999	1965.44	0.00	-733	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	817	35.14	3.12	12	0.08	56.00	631.00	4275	20240328	-53.96	1915	20241025	2.77	4275	-53.96	20240328	1915	2.77	20241025	4275	-53.96	20240328	1915	2.77	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
168	20241101	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1961	-38	5	-1.90	49679061	25226	49.71	1980	1999	1955	2595	1400	1999	1968.62	0.00	-1399	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	814	35.02	3.11	12	0.06	56.00	631.00	4275	20240328	-54.13	1915	20241025	2.40	4275	-54.13	20240328	1915	2.40	20241025	4275	-54.13	20240328	1915	2.40	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N
169	20241101	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1979	-20	5	-1.00	10578880	5335	10.51	1980	1997	1979	2595	1400	1999	1980.81	0.00	34	2069	2033	1994	1958	1919	2014	1939	42	596	100	1430	1	1	41503222	821	35.34	3.14	12	0.01	56.00	631.00	4275	20240328	-53.71	1915	20241025	3.34	4275	-53.71	20240328	1915	3.34	20241025	4275	-53.71	20240328	1915	3.34	20241025	2.10	N	391710	100	41 억	1959	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History