KissMeData/010240/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-20	5	-0.41	39985015	8366	179.11	4820	4825	4750	6260	3375	4820	4779.44	3.81	-616	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	591	4.49	0.56	12	0.07	1070.00	8542.00	6170	20231201	-22.20	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6170	-22.20	20231201	4400	9.09	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
3	20241129	150300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-40	5	-0.83	29600230	6191	132.54	4820	4825	4750	6260	3375	4820	4781.17	3.81	-436	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	589	4.47	0.56	12	0.05	1070.00	8542.00	6170	20231201	-22.53	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6170	-22.53	20231201	4400	8.64	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
4	20241129	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-30	5	-0.62	29131775	6093	130.44	4820	4825	4750	6260	3375	4820	4781.19	3.81	-435	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	590	4.48	0.56	12	0.05	1070.00	8542.00	6170	20231201	-22.37	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6170	-22.37	20231201	4400	8.86	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
5	20241129	130259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-25	5	-0.52	26503225	5543	118.67	4820	4825	4750	6260	3375	4820	4781.39	3.81	-404	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	591	4.48	0.56	12	0.04	1070.00	8542.00	6170	20231201	-22.29	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6170	-22.29	20231201	4400	8.98	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
6	20241129	120302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-35	5	-0.73	15972265	3338	71.46	4820	4825	4750	6260	3375	4820	4784.98	3.81	-288	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	590	4.47	0.56	12	0.03	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6170	-22.45	20231201	4400	8.75	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
7	20241129	110301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-35	5	-0.73	6969405	1447	30.98	4820	4825	4785	6260	3375	4820	4816.45	3.81	-177	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	590	4.47	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6170	-22.45	20231201	4400	8.75	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
8	20241129	100301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-15	5	-0.31	6557475	1361	29.14	4820	4825	4795	6260	3375	4820	4818.13	3.81	-177	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	592	4.49	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
9	20241129	090301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	1923180	399	8.54	4820	4820	4820	6260	3375	4820	4820.00	3.81	-56	5000	4910	4855	4765	4710	4892	4747	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.67	N	010240	500	61 억	469300	N	N	N	N
10	20241128	160258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	20	2	0.42	22556945	4671	61.32	4820	4945	4800	6240	3360	4800	4829.15	3.81	-657	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	594	4.50	0.56	12	0.04	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
11	20241128	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	10	2	0.21	17902740	3705	48.64	4820	4945	4800	6240	3360	4800	4832.05	3.81	-537	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	593	4.50	0.56	12	0.03	1070.00	8542.00	6170	20231201	-22.04	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
12	20241128	140305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	20	2	0.42	12482090	2579	33.86	4820	4945	4800	6240	3360	4800	4839.90	3.81	-529	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	594	4.50	0.56	12	0.02	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
13	20241128	130301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	25	2	0.52	11233550	2320	30.46	4820	4945	4800	6240	3360	4800	4842.05	3.81	-529	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	595	4.51	0.56	12	0.02	1070.00	8542.00	6170	20231201	-21.80	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6170	-21.80	20231201	4400	9.66	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
14	20241128	120302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	20	2	0.42	4419830	919	12.07	4820	4820	4800	6240	3360	4800	4809.39	3.81	-189	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	594	4.50	0.56	12	0.01	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
15	20241128	110306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	15	2	0.31	1371725	285	3.74	4820	4820	4800	6240	3360	4800	4813.07	3.81	-87	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	593	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-21.96	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6170	-21.96	20231201	4400	9.43	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
16	20241128	100302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	15	2	0.31	355810	74	0.97	4820	4820	4800	6240	3360	4800	4808.24	3.81	-2	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	593	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-21.96	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6170	-21.96	20231201	4400	9.43	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
17	20241128	090301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	20	2	0.42	14460	3	0.04	4820	4820	4820	6240	3360	4800	4820.00	3.81	0	4863	4831	4813	4781	4763	4822	4772	62	1440	500	3450	5	1	12322696	594	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.68	N	010240	500	61 억	469957	N	N	N	N
18	20241127	160256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-30	5	-0.62	36474020	7586	114.08	4830	4845	4795	6270	3385	4830	4808.07	3.82	-563	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	591	4.49	0.56	12	0.06	1070.00	8542.00	6170	20231201	-22.20	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6170	-22.20	20231201	4400	9.09	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
19	20241127	150259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-25	5	-0.52	34006725	7072	106.35	4830	4845	4795	6270	3385	4830	4808.64	3.82	-563	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	592	4.49	0.56	12	0.06	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
20	20241127	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-20	5	-0.41	30708305	6386	96.03	4830	4845	4795	6270	3385	4830	4808.69	3.82	-328	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.05	1070.00	8542.00	6170	20231201	-22.04	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
21	20241127	130256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-20	5	-0.41	25555410	5313	79.89	4830	4845	4795	6270	3385	4830	4809.98	3.82	-327	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.04	1070.00	8542.00	6170	20231201	-22.04	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
22	20241127	120300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-25	5	-0.52	21897905	4553	68.47	4830	4845	4795	6270	3385	4830	4809.56	3.82	-268	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	592	4.49	0.56	12	0.04	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
23	20241127	110259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-20	5	-0.41	5867145	1217	18.30	4830	4845	4805	6270	3385	4830	4820.99	3.82	35	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.04	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
24	20241127	100258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-20	5	-0.41	1304680	271	4.08	4830	4830	4805	6270	3385	4830	4814.32	3.82	105	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.04	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
25	20241127	090259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-25	5	-0.52	207340	43	0.65	4830	4830	4805	6270	3385	4830	4821.86	3.82	0	4893	4861	4838	4806	4783	4877	4822	62	1440	500	3470	5	1	12322696	592	4.49	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	470521	N	N	N	N
26	20241126	160259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	10	2	0.21	32132260	6650	46.55	4820	4870	4815	6260	3375	4820	4831.92	3.82	-567	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	595	4.51	0.57	12	0.05	1070.00	8542.00	6170	20231201	-21.72	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6170	-21.72	20231201	4400	9.77	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
27	20241126	150257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	25	2	0.52	22268770	4608	32.26	4820	4870	4815	6260	3375	4820	4832.63	3.82	-567	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	597	4.53	0.57	12	0.04	1070.00	8542.00	6170	20231201	-21.47	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6170	-21.47	20231201	4400	10.11	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
28	20241126	140257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	10	2	0.21	20171635	4175	29.22	4820	4870	4815	6260	3375	4820	4831.53	3.82	-377	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	595	4.51	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.72	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6170	-21.72	20231201	4400	9.77	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
29	20241126	130257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	25	2	0.52	19151975	3964	27.75	4820	4870	4815	6260	3375	4820	4831.48	3.82	-377	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	597	4.53	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.47	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6170	-21.47	20231201	4400	10.11	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
30	20241126	120259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	10	2	0.21	18250805	3778	26.45	4820	4870	4815	6260	3375	4820	4830.81	3.82	-266	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	595	4.51	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.72	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6170	-21.72	20231201	4400	9.77	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
31	20241126	110301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	15	2	0.31	16529055	3422	23.95	4820	4870	4815	6260	3375	4820	4830.23	3.82	-169	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.64	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6170	-21.64	20231201	4400	9.89	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
32	20241126	100300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	25	2	0.52	5548750	1149	8.04	4820	4870	4815	6260	3375	4820	4829.20	3.82	-20	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	597	4.53	0.57	12	0.01	1070.00	8542.00	6170	20231201	-21.47	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6170	-21.47	20231201	4400	10.11	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
33	20241126	090258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	877240	182	1.27	4820	4820	4820	6260	3375	4820	4820.00	3.82	-26	4896	4857	4811	4772	4726	4877	4792	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.00	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.67	N	010240	500	61 억	471088	N	N	N	N
34	20241125	160254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	35	2	0.73	67123410	13926	90.81	4810	4850	4765	6220	3350	4785	4820.01	3.83	-776	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	594	4.50	0.56	12	0.11	1070.00	8542.00	6170	20231201	-21.88	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6170	-21.88	20231201	4400	9.55	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
35	20241125	150257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	20	2	0.42	66171780	13728	89.51	4810	4850	4765	6220	3350	4785	4820.21	3.83	-660	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	592	4.49	0.56	12	0.11	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
36	20241125	140257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	55	2	1.15	16802965	3497	22.80	4810	4845	4765	6220	3350	4785	4804.97	3.83	-378	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6170	20231201	-21.56	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6170	-21.56	20231201	4400	10.00	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
37	20241125	130255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	60	2	1.25	13521280	2819	18.38	4810	4845	4765	6220	3350	4785	4796.48	3.83	-299	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	597	4.53	0.57	12	0.02	1070.00	8542.00	6170	20231201	-21.47	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6170	-21.47	20231201	4400	10.11	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
38	20241125	120257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	20	2	0.42	8951785	1871	12.20	4810	4810	4765	6220	3350	4785	4784.49	3.83	-39	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	592	4.49	0.56	12	0.02	1070.00	8542.00	6170	20231201	-22.12	4400	20240806	9.20	5950	-19.24	20240102	4400	9.20	20240806	6170	-22.12	20231201	4400	9.20	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
39	20241125	110256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	0	3	0.00	6392150	1338	8.72	4810	4810	4765	6220	3350	4785	4777.39	3.83	4	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	590	4.47	0.56	12	0.01	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6170	-22.45	20231201	4400	8.75	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
40	20241125	100252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	15	2	0.31	1697510	354	2.31	4810	4810	4765	6220	3350	4785	4795.23	3.83	-7	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	591	4.49	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.20	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6170	-22.20	20231201	4400	9.09	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
41	20241125	090252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	0	3	0.00	0	0	0.00	0	0	0	6220	3350	4785	0.00	3.83	0	4881	4832	4791	4742	4701	4857	4767	62	1435	500	3440	5	1	12322696	590	4.47	0.56	12	0.00	1070.00	8542.00	6170	20231201	-22.45	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6170	-22.45	20231201	4400	8.75	20240806	0.67	N	010240	500	61 억	471865	N	N	N	N
42	20241122	160245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	5	2	0.10	73492275	15336	143.80	4780	4840	4750	6210	3350	4780	4792.14	3.83	134	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	590	4.47	0.56	12	0.12	1070.00	8542.00	6660	20231115	-28.15	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6170	-22.45	20231201	4400	8.75	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
43	20241122	150242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-10	5	-0.21	73372730	15311	143.56	4780	4840	4750	6210	3350	4780	4792.16	3.83	140	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	588	4.46	0.56	12	0.12	1070.00	8542.00	6660	20231115	-28.38	4400	20240806	8.41	5950	-19.83	20240102	4400	8.41	20240806	6170	-22.69	20231201	4400	8.41	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
44	20241122	140246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-10	5	-0.21	65926195	13748	128.91	4780	4840	4750	6210	3350	4780	4795.33	3.83	386	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	588	4.46	0.56	12	0.11	1070.00	8542.00	6660	20231115	-28.38	4400	20240806	8.41	5950	-19.83	20240102	4400	8.41	20240806	6170	-22.69	20231201	4400	8.41	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
45	20241122	130245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-15	5	-0.31	61736740	12870	120.68	4780	4840	4755	6210	3350	4780	4796.95	3.83	670	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	587	4.45	0.56	12	0.10	1070.00	8542.00	6660	20231115	-28.45	4400	20240806	8.30	5950	-19.92	20240102	4400	8.30	20240806	6170	-22.77	20231201	4400	8.30	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
46	20241122	120246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	10	2	0.21	44132310	9189	86.16	4780	4840	4780	6210	3350	4780	4802.73	3.83	675	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	590	4.48	0.56	12	0.07	1070.00	8542.00	6660	20231115	-28.08	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6170	-22.37	20231201	4400	8.86	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
47	20241122	110244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	20	2	0.42	39212415	8168	76.59	4780	4840	4780	6210	3350	4780	4800.74	3.83	832	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	591	4.49	0.56	12	0.07	1070.00	8542.00	6660	20231115	-27.93	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6170	-22.20	20231201	4400	9.09	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
48	20241122	100248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	30	2	0.63	16481145	3433	32.19	4780	4825	4780	6210	3350	4780	4800.80	3.83	659	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	593	4.50	0.56	12	0.03	1070.00	8542.00	6660	20231115	-27.78	4400	20240806	9.32	5950	-19.16	20240102	4400	9.32	20240806	6170	-22.04	20231201	4400	9.32	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
49	20241122	090246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	20	2	0.42	310840	65	0.61	4780	4800	4780	6210	3350	4780	4782.15	3.83	3	4873	4826	4753	4706	4633	4850	4730	62	1430	500	3440	5	1	12322696	591	4.49	0.56	12	0.00	1070.00	8542.00	6660	20231115	-27.93	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6170	-22.20	20231201	4400	9.09	20240806	0.67	N	010240	500	61 억	471731	N	N	N	N
50	20241121	160244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	100	2	2.14	50196630	10625	119.48	4690	4800	4680	6080	3280	4680	4724.39	3.82	863	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	589	4.47	0.56	12	0.09	1070.00	8542.00	6660	20231115	-28.23	4400	20240806	8.64	5950	-19.66	20240102	4400	8.64	20240806	6170	-22.53	20231201	4400	8.64	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
51	20241121	150249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	70	2	1.50	48349300	10238	115.12	4690	4800	4680	6080	3280	4680	4722.53	3.82	991	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	585	4.44	0.56	12	0.08	1070.00	8542.00	6660	20231115	-28.68	4400	20240806	7.95	5950	-20.17	20240102	4400	7.95	20240806	6170	-23.01	20231201	4400	7.95	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
52	20241121	140248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	115	2	2.46	45338880	9606	108.02	4690	4800	4680	6080	3280	4680	4719.85	3.82	969	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	591	4.48	0.56	12	0.08	1070.00	8542.00	6660	20231115	-28.00	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6170	-22.29	20231201	4400	8.98	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
53	20241121	130247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	35	2	0.75	32329560	6855	77.08	4690	4775	4680	6080	3280	4680	4716.20	3.82	644	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	581	4.41	0.55	12	0.06	1070.00	8542.00	6660	20231115	-29.20	4400	20240806	7.16	5950	-20.76	20240102	4400	7.16	20240806	6170	-23.58	20231201	4400	7.16	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
54	20241121	120246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	95	2	2.03	25578265	5429	61.05	4690	4775	4680	6080	3280	4680	4711.41	3.82	586	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	588	4.46	0.56	12	0.04	1070.00	8542.00	6660	20231115	-28.30	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6170	-22.61	20231201	4400	8.52	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
55	20241121	110246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	95	2	2.03	25387890	5389	60.60	4690	4775	4680	6080	3280	4680	4711.06	3.82	580	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	588	4.46	0.56	12	0.04	1070.00	8542.00	6660	20231115	-28.30	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6170	-22.61	20231201	4400	8.52	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
56	20241121	100247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	95	2	2.03	24500760	5203	58.51	4690	4775	4680	6080	3280	4680	4708.97	3.82	549	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	588	4.46	0.56	12	0.04	1070.00	8542.00	6660	20231115	-28.30	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6170	-22.61	20231201	4400	8.52	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
57	20241121	090246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	50	2	1.07	14362920	3058	34.39	4690	4730	4680	6080	3280	4680	4696.83	3.82	113	4763	4721	4673	4631	4583	4697	4607	62	1400	500	3360	5	1	12322696	583	4.42	0.55	12	0.02	1070.00	8542.00	6660	20231115	-28.98	4400	20240806	7.50	5950	-20.50	20240102	4400	7.50	20240806	6170	-23.34	20231201	4400	7.50	20240806	0.68	N	010240	500	61 억	470862	N	N	N	N
58	20241120	160245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	-10	5	-0.21	41484245	8893	214.24	4700	4715	4625	6090	3285	4690	4664.82	3.83	-728	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	577	4.37	0.55	12	0.07	1070.00	8542.00	6660	20231115	-29.73	4400	20240806	6.36	5950	-21.34	20240102	4400	6.36	20240806	6170	-24.15	20231201	4400	6.36	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
59	20241120	150249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	-30	5	-0.64	39947225	8564	206.31	4700	4715	4625	6090	3285	4690	4664.55	3.83	-555	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	574	4.36	0.55	12	0.07	1070.00	8542.00	6660	20231115	-30.03	4400	20240806	5.91	5950	-21.68	20240102	4400	5.91	20240806	6170	-24.47	20231201	4400	5.91	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
60	20241120	140250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-60	5	-1.28	23398975	5021	120.96	4700	4700	4625	6090	3285	4690	4660.22	3.83	-401	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	571	4.33	0.54	12	0.04	1070.00	8542.00	6660	20231115	-30.48	4400	20240806	5.23	5950	-22.18	20240102	4400	5.23	20240806	6170	-24.96	20231201	4400	5.23	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
61	20241120	130250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-45	5	-0.96	18130665	3883	93.54	4700	4700	4625	6090	3285	4690	4669.24	3.83	-344	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	572	4.34	0.54	12	0.03	1070.00	8542.00	6660	20231115	-30.26	4400	20240806	5.57	5950	-21.93	20240102	4400	5.57	20240806	6170	-24.72	20231201	4400	5.57	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
62	20241120	120251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	-55	5	-1.17	14348235	3067	73.89	4700	4700	4625	6090	3285	4690	4678.26	3.83	-137	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	571	4.33	0.54	12	0.02	1070.00	8542.00	6660	20231115	-30.41	4400	20240806	5.34	5950	-22.10	20240102	4400	5.34	20240806	6170	-24.88	20231201	4400	5.34	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
63	20241120	110250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	0	3	0.00	7784360	1660	39.99	4700	4700	4670	6090	3285	4690	4689.37	3.83	-62	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	578	4.38	0.55	12	0.01	1070.00	8542.00	6660	20231115	-29.58	4400	20240806	6.59	5950	-21.18	20240102	4400	6.59	20240806	6170	-23.99	20231201	4400	6.59	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
64	20241120	100248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	0	3	0.00	2599035	553	13.32	4700	4700	4675	6090	3285	4690	4699.88	3.83	-64	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	578	4.38	0.55	12	0.00	1070.00	8542.00	6660	20231115	-29.58	4400	20240806	6.59	5950	-21.18	20240102	4400	6.59	20240806	6170	-23.99	20231201	4400	6.59	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
65	20241120	090248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	10	2	0.21	300800	64	1.54	4700	4700	4700	6090	3285	4690	4700.00	3.83	-64	4736	4712	4691	4667	4646	4725	4680	62	1400	500	3370	5	1	12322696	579	4.39	0.55	12	0.00	1070.00	8542.00	6660	20231115	-29.43	4400	20240806	6.82	5950	-21.01	20240102	4400	6.82	20240806	6170	-23.82	20231201	4400	6.82	20240806	0.70	N	010240	500	61 억	471591	N	N	N	N
66	20241119	160239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	20	2	0.43	19386095	4135	90.94	4670	4715	4670	6070	3270	4670	4688.29	3.83	-812	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	578	4.38	0.55	12	0.03	1070.00	8542.00	6660	20231115	-29.58	4400	20240806	6.59	5950	-21.18	20240102	4400	6.59	20240806	6170	-23.99	20231201	4400	6.59	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
67	20241119	150241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	20	2	0.43	18509065	3948	86.83	4670	4715	4670	6070	3270	4670	4688.21	3.83	-777	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	578	4.38	0.55	12	0.03	1070.00	8542.00	6660	20231115	-29.58	4400	20240806	6.59	5950	-21.18	20240102	4400	6.59	20240806	6170	-23.99	20231201	4400	6.59	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
68	20241119	140240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	10	2	0.21	13384210	2856	62.81	4670	4715	4670	6070	3270	4670	4686.35	3.83	-428	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	577	4.37	0.55	12	0.02	1070.00	8542.00	6660	20231115	-29.73	4400	20240806	6.36	5950	-21.34	20240102	4400	6.36	20240806	6170	-24.15	20231201	4400	6.36	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
69	20241119	130241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	25	2	0.54	13304625	2839	62.44	4670	4715	4670	6070	3270	4670	4686.38	3.83	-411	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	579	4.39	0.55	12	0.02	1070.00	8542.00	6660	20231115	-29.50	4400	20240806	6.70	5950	-21.09	20240102	4400	6.70	20240806	6170	-23.91	20231201	4400	6.70	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
70	20241119	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	10	2	0.21	13271760	2832	62.28	4670	4715	4670	6070	3270	4670	4686.36	3.83	-411	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	577	4.37	0.55	12	0.02	1070.00	8542.00	6660	20231115	-29.73	4400	20240806	6.36	5950	-21.34	20240102	4400	6.36	20240806	6170	-24.15	20231201	4400	6.36	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
71	20241119	110240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4705	35	2	0.75	6478985	1379	30.33	4670	4715	4670	6070	3270	4670	4698.32	3.83	-303	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	580	4.40	0.55	12	0.01	1070.00	8542.00	6660	20231115	-29.35	4400	20240806	6.93	5950	-20.92	20240102	4400	6.93	20240806	6170	-23.74	20231201	4400	6.93	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
72	20241119	100246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	10	2	0.21	2894295	617	13.57	4670	4715	4670	6070	3270	4670	4690.92	3.83	-303	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	577	4.37	0.55	12	0.01	1070.00	8542.00	6660	20231115	-29.73	4400	20240806	6.36	5950	-21.34	20240102	4400	6.36	20240806	6170	-24.15	20231201	4400	6.36	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
73	20241119	090245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	0	3	0.00	382940	82	1.80	4670	4670	4670	6070	3270	4670	4670.00	3.83	-12	4743	4706	4653	4616	4563	4725	4635	62	1400	500	3360	5	1	12322696	575	4.36	0.55	12	0.00	1070.00	8542.00	6660	20231115	-29.88	4400	20240806	6.14	5950	-21.51	20240102	4400	6.14	20240806	6170	-24.31	20231201	4400	6.14	20240806	0.70	N	010240	500	61 억	472403	N	N	N	N
74	20241118	160239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	30	2	0.65	21027035	4531	28.84	4600	4690	4600	6030	3250	4640	4640.71	3.84	-945	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	575	4.36	0.55	12	0.04	1070.00	8542.00	6660	20231115	-29.88	4400	20240806	6.14	5950	-21.51	20240102	4400	6.14	20240806	6170	-24.31	20231201	4400	6.14	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
75	20241118	150240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-10	5	-0.22	17767945	3831	24.38	4600	4690	4600	6030	3250	4640	4637.94	3.84	-712	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	571	4.33	0.54	12	0.03	1070.00	8542.00	6660	20231115	-30.48	4400	20240806	5.23	5950	-22.18	20240102	4400	5.23	20240806	6170	-24.96	20231201	4400	5.23	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
76	20241118	140240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	5	2	0.11	17476240	3768	23.98	4600	4690	4600	6030	3250	4640	4638.07	3.84	-649	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	572	4.34	0.54	12	0.03	1070.00	8542.00	6660	20231115	-30.26	4400	20240806	5.57	5950	-21.93	20240102	4400	5.57	20240806	6170	-24.72	20231201	4400	5.57	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
77	20241118	130239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	5	2	0.11	13467300	2904	18.48	4600	4690	4600	6030	3250	4640	4637.50	3.84	-425	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	572	4.34	0.54	12	0.02	1070.00	8542.00	6660	20231115	-30.26	4400	20240806	5.57	5950	-21.93	20240102	4400	5.57	20240806	6170	-24.72	20231201	4400	5.57	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
78	20241118	120242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	0	3	0.00	13327950	2874	18.29	4600	4690	4600	6030	3250	4640	4637.42	3.84	-395	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	572	4.34	0.54	12	0.02	1070.00	8542.00	6660	20231115	-30.33	4400	20240806	5.45	5950	-22.02	20240102	4400	5.45	20240806	6170	-24.80	20231201	4400	5.45	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
79	20241118	110241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	0	3	0.00	11648235	2512	15.99	4600	4690	4600	6030	3250	4640	4637.04	3.84	-266	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	572	4.34	0.54	12	0.02	1070.00	8542.00	6660	20231115	-30.33	4400	20240806	5.45	5950	-22.02	20240102	4400	5.45	20240806	6170	-24.80	20231201	4400	5.45	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
80	20241118	100241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	50	2	1.08	4116110	889	5.66	4600	4690	4600	6030	3250	4640	4630.04	3.84	14	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	578	4.38	0.55	12	0.01	1070.00	8542.00	6660	20231115	-29.58	4400	20240806	6.59	5950	-21.18	20240102	4400	6.59	20240806	6170	-23.99	20231201	4400	6.59	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
81	20241118	090237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-40	5	-0.86	920000	200	1.27	4600	4600	4600	6030	3250	4640	4600.00	3.84	0	4746	4692	4611	4557	4476	4720	4585	62	1390	500	3340	5	1	12322696	567	4.30	0.54	12	0.00	1070.00	8542.00	6660	20231115	-30.93	4400	20240806	4.55	5950	-22.69	20240102	4400	4.55	20240806	6170	-25.45	20231201	4400	4.55	20240806	0.70	N	010240	500	61 억	473349	N	N	N	N
82	20241115	160244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	70	2	1.53	72133720	15711	67.37	4595	4665	4530	5940	3200	4570	4591.28	3.84	-543	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	572	4.34	0.54	12	0.13	1070.00	8542.00	6660	20231115	-30.33	4400	20240806	5.45	5950	-22.02	20240102	4400	5.45	20240806	6660	-30.33	20231115	4400	5.45	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
83	20241115	150251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	80	2	1.75	69170125	15069	64.62	4595	4665	4530	5940	3200	4570	4590.23	3.84	-528	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	573	4.35	0.54	12	0.12	1070.00	8542.00	6660	20231115	-30.18	4400	20240806	5.68	5950	-21.85	20240102	4400	5.68	20240806	6660	-30.18	20231115	4400	5.68	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
84	20241115	140249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	85	2	1.86	60931275	13298	57.03	4595	4660	4530	5940	3200	4570	4581.99	3.84	-398	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	574	4.35	0.54	12	0.11	1070.00	8542.00	6660	20231115	-30.11	4400	20240806	5.80	5950	-21.76	20240102	4400	5.80	20240806	6660	-30.11	20231115	4400	5.80	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
85	20241115	130248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	75	2	1.64	59377360	12964	55.59	4595	4645	4530	5940	3200	4570	4580.17	3.84	-354	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	572	4.34	0.54	12	0.11	1070.00	8542.00	6660	20231115	-30.26	4400	20240806	5.57	5950	-21.93	20240102	4400	5.57	20240806	6660	-30.26	20231115	4400	5.57	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
86	20241115	120248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	65	2	1.42	47226170	10343	44.35	4595	4640	4530	5940	3200	4570	4566.00	3.84	-334	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	571	4.33	0.54	12	0.08	1070.00	8542.00	6660	20231115	-30.41	4400	20240806	5.34	5950	-22.10	20240102	4400	5.34	20240806	6660	-30.41	20231115	4400	5.34	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
87	20241115	110244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	30	2	0.66	37990525	8341	35.77	4595	4620	4530	5940	3200	4570	4554.67	3.84	-711	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	567	4.30	0.54	12	0.07	1070.00	8542.00	6660	20231115	-30.93	4400	20240806	4.55	5950	-22.69	20240102	4400	4.55	20240806	6660	-30.93	20231115	4400	4.55	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
88	20241115	100245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-35	5	-0.77	20240310	4451	19.09	4595	4620	4530	5940	3200	4570	4547.36	3.84	27	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	559	4.24	0.53	12	0.04	1070.00	8542.00	6660	20231115	-31.91	4400	20240806	3.07	5950	-23.78	20240102	4400	3.07	20240806	6660	-31.91	20231115	4400	3.07	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
89	20241115	090312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	50	2	1.09	275725	60	0.26	4595	4620	4595	5940	3200	4570	4595.42	3.84	-33	4783	4676	4608	4501	4433	4642	4467	62	1370	500	3290	5	1	12322696	569	4.32	0.54	12	0.00	1070.00	8542.00	6660	20231115	-30.63	4400	20240806	5.00	5950	-22.35	20240102	4400	5.00	20240806	6660	-30.63	20231115	4400	5.00	20240806	0.70	N	010240	500	61 억	473693	N	N	N	N
90	20241114	160242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-30	5	-0.65	103683445	22565	86.05	4625	4715	4540	5980	3220	4600	4594.88	3.85	-466	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	563	4.27	0.54	12	0.18	1070.00	8542.00	6660	20231115	-31.38	4400	20240806	3.86	5950	-23.19	20240102	4400	3.86	20240806	6660	-31.38	20231115	4400	3.86	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
91	20241114	150244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-25	5	-0.54	92976025	20222	77.11	4625	4715	4540	5980	3220	4600	4597.77	3.85	-448	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	564	4.28	0.54	12	0.16	1070.00	8542.00	6660	20231115	-31.31	4400	20240806	3.98	5950	-23.11	20240102	4400	3.98	20240806	6660	-31.31	20231115	4400	3.98	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
92	20241114	140241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-5	5	-0.11	89917005	19555	74.57	4625	4715	4540	5980	3220	4600	4598.16	3.85	-469	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	566	4.29	0.54	12	0.16	1070.00	8542.00	6660	20231115	-31.01	4400	20240806	4.43	5950	-22.77	20240102	4400	4.43	20240806	6660	-31.01	20231115	4400	4.43	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
93	20241114	130242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	25	2	0.54	85046940	18498	70.54	4625	4715	4540	5980	3220	4600	4597.63	3.85	-372	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	570	4.32	0.54	12	0.15	1070.00	8542.00	6660	20231115	-30.56	4400	20240806	5.11	5950	-22.27	20240102	4400	5.11	20240806	6660	-30.56	20231115	4400	5.11	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
94	20241114	120241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-30	5	-0.65	63890385	13880	52.93	4625	4650	4560	5980	3220	4600	4603.05	3.85	-394	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	563	4.27	0.54	12	0.11	1070.00	8542.00	6660	20231115	-31.38	4400	20240806	3.86	5950	-23.19	20240102	4400	3.86	20240806	6660	-31.38	20231115	4400	3.86	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
95	20241114	110243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	5	2	0.11	39131730	8483	32.35	4625	4650	4595	5980	3220	4600	4612.96	3.85	-16	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	567	4.30	0.54	12	0.07	1070.00	8542.00	6660	20231115	-30.86	4400	20240806	4.66	5950	-22.61	20240102	4400	4.66	20240806	6660	-30.86	20231115	4400	4.66	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
96	20241114	100250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	0	3	0.00	2704550	585	2.23	4625	4625	4600	5980	3220	4600	4623.16	3.85	29	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	567	4.30	0.54	12	0.00	1070.00	8542.00	6660	20231115	-30.93	4400	20240806	4.55	5950	-22.69	20240102	4400	4.55	20240806	6660	-30.93	20231115	4400	4.55	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
97	20241114	090240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5980	3220	4600	0.00	3.85	0	4840	4720	4655	4535	4470	4687	4502	62	1380	500	3310	5	1	12322696	567	4.30	0.54	12	0.00	1070.00	8542.00	6660	20231115	-30.93	4400	20240806	4.55	5950	-22.69	20240102	4400	4.55	20240806	6660	-30.93	20231115	4400	4.55	20240806	0.70	N	010240	500	61 억	474204	N	N	N	N
98	20241113	160120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-190	5	-3.97	121889820	26224	130.79	4745	4775	4590	6220	3355	4790	4648.03	3.86	-1119	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	567	4.30	0.54	12	0.21	1070.00	8542.00	6660	20231115	-30.93	4400	20240806	4.55	5950	-22.69	20240102	4400	4.55	20240806	6660	-30.93	20231115	4400	4.55	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
99	20241113	150130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-195	5	-4.07	102942490	22105	110.24	4745	4775	4595	6220	3355	4790	4656.98	3.86	-992	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	566	4.29	0.54	12	0.18	1070.00	8542.00	6660	20231115	-31.01	4400	20240806	4.43	5950	-22.77	20240102	4400	4.43	20240806	6660	-31.01	20231115	4400	4.43	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
100	20241113	140127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-140	5	-2.92	70051145	14978	74.70	4745	4775	4640	6220	3355	4790	4676.94	3.86	-751	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	573	4.35	0.54	12	0.12	1070.00	8542.00	6660	20231115	-30.18	4400	20240806	5.68	5950	-21.85	20240102	4400	5.68	20240806	6660	-30.18	20231115	4400	5.68	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
101	20241113	130124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-140	5	-2.92	62670730	13390	66.78	4745	4775	4640	6220	3355	4790	4680.41	3.86	-736	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	573	4.35	0.54	12	0.11	1070.00	8542.00	6660	20231115	-30.18	4400	20240806	5.68	5950	-21.85	20240102	4400	5.68	20240806	6660	-30.18	20231115	4400	5.68	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
102	20241113	120124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-145	5	-3.03	43345630	9233	46.05	4745	4775	4640	6220	3355	4790	4694.64	3.86	-549	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	572	4.34	0.54	12	0.07	1070.00	8542.00	6660	20231115	-30.26	4400	20240806	5.57	5950	-21.93	20240102	4400	5.57	20240806	6660	-30.26	20231115	4400	5.57	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
103	20241113	110122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-95	5	-1.98	38131855	8113	40.46	4745	4775	4655	6220	3355	4790	4700.09	3.86	-502	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	579	4.39	0.55	12	0.07	1070.00	8542.00	6660	20231115	-29.50	4400	20240806	6.70	5950	-21.09	20240102	4400	6.70	20240806	6660	-29.50	20231115	4400	6.70	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
104	20241113	100123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-70	5	-1.46	9578120	2025	10.10	4745	4775	4720	6220	3355	4790	4729.94	3.86	-202	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	582	4.41	0.55	12	0.02	1070.00	8542.00	6660	20231115	-29.13	4400	20240806	7.27	5950	-20.67	20240102	4400	7.27	20240806	6660	-29.13	20231115	4400	7.27	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
105	20241113	090120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-45	5	-0.94	109135	23	0.11	4745	4745	4745	6220	3355	4790	4745.00	3.86	11	4953	4871	4803	4721	4653	4837	4687	62	1430	500	3440	5	1	12322696	585	4.43	0.56	12	0.00	1070.00	8542.00	6660	20231115	-28.75	4400	20240806	7.84	5950	-20.25	20240102	4400	7.84	20240806	6660	-28.75	20231115	4400	7.84	20240806	0.72	N	010240	500	61 억	475323	N	N	N	N
106	20241112	160236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-65	5	-1.34	95788865	20051	229.71	4840	4885	4735	6310	3400	4855	4777.26	3.86	-198	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	590	4.48	0.56	12	0.16	1070.00	8542.00	6660	20231115	-28.08	4400	20240806	8.86	5950	-19.50	20240102	4400	8.86	20240806	6660	-28.08	20231115	4400	8.86	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
107	20241112	150239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-70	5	-1.44	79356260	16592	190.08	4840	4885	4755	6310	3400	4855	4782.80	3.86	-193	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	590	4.47	0.56	12	0.13	1070.00	8542.00	6660	20231115	-28.15	4400	20240806	8.75	5950	-19.58	20240102	4400	8.75	20240806	6660	-28.15	20231115	4400	8.75	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
108	20241112	140240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-25	5	-0.51	61259140	12794	146.57	4840	4885	4760	6310	3400	4855	4788.11	3.86	-373	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	595	4.51	0.57	12	0.10	1070.00	8542.00	6660	20231115	-27.48	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6660	-27.48	20231115	4400	9.77	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
109	20241112	130238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-80	5	-1.65	57962585	12105	138.68	4840	4885	4760	6310	3400	4855	4788.32	3.86	-290	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	588	4.46	0.56	12	0.10	1070.00	8542.00	6660	20231115	-28.30	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6660	-28.30	20231115	4400	8.52	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
110	20241112	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-60	5	-1.24	50194690	10485	120.12	4840	4885	4760	6310	3400	4855	4787.29	3.86	-158	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	591	4.48	0.56	12	0.09	1070.00	8542.00	6660	20231115	-28.00	4400	20240806	8.98	5950	-19.41	20240102	4400	8.98	20240806	6660	-28.00	20231115	4400	8.98	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
111	20241112	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	15	2	0.31	38199345	7971	91.32	4840	4885	4760	6310	3400	4855	4792.29	3.86	-360	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	600	4.55	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.88	4400	20240806	10.68	5950	-18.15	20240102	4400	10.68	20240806	6660	-26.88	20231115	4400	10.68	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
112	20241112	100238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-80	5	-1.65	14791935	3094	35.45	4840	4840	4760	6310	3400	4855	4780.85	3.86	-393	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	588	4.46	0.56	12	0.03	1070.00	8542.00	6660	20231115	-28.30	4400	20240806	8.52	5950	-19.75	20240102	4400	8.52	20240806	6660	-28.30	20231115	4400	8.52	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
113	20241112	090237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-15	5	-0.31	53240	11	0.13	4840	4840	4840	6310	3400	4855	4840.00	3.86	-1	4911	4882	4841	4812	4771	4897	4827	62	1455	500	3490	5	1	12322696	596	4.52	0.57	12	0.00	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.71	N	010240	500	61 억	475522	N	N	N	N
114	20241111	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	35	2	0.73	42152895	8729	78.92	4820	4870	4800	6260	3375	4820	4829.06	3.86	-486	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	598	4.54	0.57	12	0.07	1070.00	8542.00	6660	20231115	-27.10	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6660	-27.10	20231115	4400	10.34	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
115	20241111	150243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	40298970	8345	75.45	4820	4870	4800	6260	3375	4820	4829.12	3.86	-237	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.07	1070.00	8542.00	6660	20231115	-27.63	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
116	20241111	140238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	33803980	6995	63.25	4820	4870	4810	6260	3375	4820	4832.59	3.86	-150	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.06	1070.00	8542.00	6660	20231115	-27.63	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
117	20241111	130237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	-5	5	-0.10	29924035	6189	55.96	4820	4870	4810	6260	3375	4820	4835.04	3.86	-140	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	593	4.50	0.56	12	0.05	1070.00	8542.00	6660	20231115	-27.70	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6660	-27.70	20231115	4400	9.43	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
118	20241111	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	0	3	0.00	25795685	5331	48.20	4820	4870	4810	6260	3375	4820	4838.81	3.86	-151	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	594	4.50	0.56	12	0.04	1070.00	8542.00	6660	20231115	-27.63	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
119	20241111	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	20	2	0.41	18893200	3899	35.25	4820	4870	4820	6260	3375	4820	4845.65	3.86	-96	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
120	20241111	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	50	2	1.04	13853255	2858	25.84	4820	4870	4820	6260	3375	4820	4847.19	3.86	-92	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	600	4.55	0.57	12	0.02	1070.00	8542.00	6660	20231115	-26.88	4400	20240806	10.68	5950	-18.15	20240102	4400	10.68	20240806	6660	-26.88	20231115	4400	10.68	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
121	20241111	090235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	25	2	0.52	1376925	285	2.58	4820	4845	4820	6260	3375	4820	4831.32	3.86	-133	4903	4861	4838	4796	4773	4850	4785	62	1440	500	3470	5	1	12322696	597	4.53	0.57	12	0.00	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.71	N	010240	500	61 억	476004	N	N	N	N
122	20241108	160232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-60	5	-1.23	53503335	11060	68.39	4880	4880	4815	6340	3420	4880	4837.55	3.87	-664	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	594	4.50	0.56	12	0.09	1070.00	8542.00	6660	20231115	-27.63	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
123	20241108	150238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-55	5	-1.13	45967905	9496	58.72	4880	4880	4825	6340	3420	4880	4840.77	3.87	-400	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	595	4.51	0.56	12	0.08	1070.00	8542.00	6660	20231115	-27.55	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6660	-27.55	20231115	4400	9.66	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
124	20241108	140236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-40	5	-0.82	37139770	7667	47.41	4880	4880	4825	6340	3420	4880	4844.11	3.87	-379	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	596	4.52	0.57	12	0.06	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
125	20241108	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-50	5	-1.02	35481860	7324	45.29	4880	4880	4825	6340	3420	4880	4844.60	3.87	-307	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	595	4.51	0.57	12	0.06	1070.00	8542.00	6660	20231115	-27.48	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6660	-27.48	20231115	4400	9.77	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
126	20241108	120238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	-35	5	-0.72	23580895	4863	30.07	4880	4880	4825	6340	3420	4880	4849.04	3.87	-148	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	597	4.53	0.57	12	0.04	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
127	20241108	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-40	5	-0.82	21009800	4332	26.79	4880	4880	4825	6340	3420	4880	4849.91	3.87	-62	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	596	4.52	0.57	12	0.04	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
128	20241108	100237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-25	5	-0.51	7450590	1531	9.47	4880	4880	4855	6340	3420	4880	4866.49	3.87	-39	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	598	4.54	0.57	12	0.01	1070.00	8542.00	6660	20231115	-27.10	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6660	-27.10	20231115	4400	10.34	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
129	20241108	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	0	3	0.00	63440	13	0.08	4880	4880	4880	6340	3420	4880	4880.00	3.87	-1	4980	4930	4895	4845	4810	4912	4827	62	1460	500	3510	5	1	12322696	601	4.56	0.57	12	0.00	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.68	N	010240	500	61 억	476668	N	N	N	N
130	20241107	160234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-50	5	-1.01	78996085	16171	44.76	4930	4945	4860	6400	3455	4930	4885.11	3.87	-271	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.13	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
131	20241107	150235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-65	5	-1.32	74794590	15310	42.38	4930	4945	4860	6400	3455	4930	4885.34	3.87	-53	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	599	4.55	0.57	12	0.12	1070.00	8542.00	6660	20231115	-26.95	4400	20240806	10.57	5950	-18.24	20240102	4400	10.57	20240806	6660	-26.95	20231115	4400	10.57	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
132	20241107	140237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-50	5	-1.01	48211500	9859	27.29	4930	4945	4860	6400	3455	4930	4890.10	3.87	91	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.08	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
133	20241107	130237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-55	5	-1.12	46797735	9569	26.49	4930	4945	4860	6400	3455	4930	4890.56	3.87	225	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.08	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
134	20241107	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-50	5	-1.01	45506520	9304	25.76	4930	4945	4860	6400	3455	4930	4891.07	3.87	236	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.08	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
135	20241107	110236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-55	5	-1.12	37922230	7746	21.44	4930	4945	4860	6400	3455	4930	4895.72	3.87	270	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.06	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
136	20241107	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-50	5	-1.01	23341505	4753	13.16	4930	4945	4875	6400	3455	4930	4910.90	3.87	355	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	601	4.56	0.57	12	0.04	1070.00	8542.00	6660	20231115	-26.73	4400	20240806	10.91	5950	-17.98	20240102	4400	10.91	20240806	6660	-26.73	20231115	4400	10.91	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
137	20241107	090235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	0	3	0.00	8629480	1754	4.86	4930	4930	4905	6400	3455	4930	4919.89	3.87	512	5106	5017	4911	4822	4716	5062	4867	62	1470	500	3540	5	1	12322696	608	4.61	0.58	12	0.01	1070.00	8542.00	6660	20231115	-25.98	4400	20240806	12.05	5950	-17.14	20240102	4400	12.05	20240806	6660	-25.98	20231115	4400	12.05	20240806	0.68	N	010240	500	61 억	476616	N	N	N	N
138	20241106	160236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	115	2	2.39	175431290	36125	179.70	4835	5000	4805	6250	3375	4815	4855.55	3.85	2518	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	608	4.61	0.58	12	0.29	1070.00	8542.00	6660	20231115	-25.98	4400	20240806	12.05	5950	-17.14	20240102	4400	12.05	20240806	6660	-25.98	20231115	4400	12.05	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
139	20241106	150243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	95	2	1.97	156648645	32306	160.70	4835	5000	4805	6250	3375	4815	4848.90	3.85	2122	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	605	4.59	0.57	12	0.26	1070.00	8542.00	6660	20231115	-26.28	4400	20240806	11.59	5950	-17.48	20240102	4400	11.59	20240806	6660	-26.28	20231115	4400	11.59	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
140	20241106	140242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	30	2	0.62	103642830	21443	106.67	4835	4885	4805	6250	3375	4815	4833.41	3.85	1543	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	597	4.53	0.57	12	0.17	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
141	20241106	130241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	5	2	0.10	82198375	17010	84.61	4835	4885	4805	6250	3375	4815	4832.36	3.85	1543	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	594	4.50	0.56	12	0.14	1070.00	8542.00	6660	20231115	-27.63	4400	20240806	9.55	5950	-18.99	20240102	4400	9.55	20240806	6660	-27.63	20231115	4400	9.55	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
142	20241106	120235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	25	2	0.52	55297000	11448	56.95	4835	4885	4805	6250	3375	4815	4830.28	3.85	1602	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	596	4.52	0.57	12	0.09	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
143	20241106	110239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	20	2	0.42	17373570	3582	17.82	4835	4885	4830	6250	3375	4815	4850.24	3.85	511	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
144	20241106	100238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	20	2	0.42	14323545	2952	14.68	4835	4885	4830	6250	3375	4815	4852.15	3.85	423	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	596	4.52	0.57	12	0.02	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
145	20241106	090237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	45	2	0.93	2351455	486	2.42	4835	4860	4830	6250	3375	4815	4838.38	3.85	20	4915	4865	4830	4780	4745	4847	4762	62	1435	500	3460	5	1	12322696	599	4.54	0.57	12	0.00	1070.00	8542.00	6660	20231115	-27.03	4400	20240806	10.45	5950	-18.32	20240102	4400	10.45	20240806	6660	-27.03	20231115	4400	10.45	20240806	0.68	N	010240	500	61 억	474198	N	N	N	N
146	20241105	160233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	-30	5	-0.62	96725605	20097	322.27	4880	4880	4795	6290	3395	4845	4812.93	3.83	2322	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	593	4.50	0.56	12	0.16	1070.00	8542.00	6660	20231115	-27.70	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6660	-27.70	20231115	4400	9.43	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
147	20241105	150237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-45	5	-0.93	95970700	19940	319.76	4880	4880	4795	6290	3395	4845	4812.97	3.83	2324	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	591	4.49	0.56	12	0.16	1070.00	8542.00	6660	20231115	-27.93	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6660	-27.93	20231115	4400	9.09	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
148	20241105	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-45	5	-0.93	73855985	15333	245.88	4880	4880	4800	6290	3395	4845	4816.80	3.83	2164	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	591	4.49	0.56	12	0.12	1070.00	8542.00	6660	20231115	-27.93	4400	20240806	9.09	5950	-19.33	20240102	4400	9.09	20240806	6660	-27.93	20231115	4400	9.09	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
149	20241105	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-20	5	-0.41	51720370	10727	172.02	4880	4880	4800	6290	3395	4845	4821.51	3.83	2136	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	595	4.51	0.56	12	0.09	1070.00	8542.00	6660	20231115	-27.55	4400	20240806	9.66	5950	-18.91	20240102	4400	9.66	20240806	6660	-27.55	20231115	4400	9.66	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
150	20241105	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	-30	5	-0.62	42916935	8897	142.67	4880	4880	4800	6290	3395	4845	4823.75	3.83	1899	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	593	4.50	0.56	12	0.07	1070.00	8542.00	6660	20231115	-27.70	4400	20240806	9.43	5950	-19.08	20240102	4400	9.43	20240806	6660	-27.70	20231115	4400	9.43	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
151	20241105	110230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-10	5	-0.21	6957805	1440	23.09	4880	4880	4815	6290	3395	4845	4831.81	3.83	190	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	596	4.52	0.57	12	0.01	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
152	20241105	100233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-15	5	-0.31	6812830	1410	22.61	4880	4880	4815	6290	3395	4845	4831.79	3.83	214	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	595	4.51	0.57	12	0.01	1070.00	8542.00	6660	20231115	-27.48	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6660	-27.48	20231115	4400	9.77	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
153	20241105	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	25	2	0.52	247700	51	0.82	4880	4880	4820	6290	3395	4845	4856.86	3.83	5	4901	4872	4846	4817	4791	4860	4805	62	1445	500	3480	5	1	12322696	600	4.55	0.57	12	0.00	1070.00	8542.00	6660	20231115	-26.88	4400	20240806	10.68	5950	-18.15	20240102	4400	10.68	20240806	6660	-26.88	20231115	4400	10.68	20240806	0.75	N	010240	500	61 억	471876	N	N	N	N
154	20241104	160232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	-30	5	-0.62	30172610	6236	55.40	4875	4875	4820	6330	3415	4875	4838.46	3.84	-556	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	597	4.53	0.57	12	0.05	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
155	20241104	150235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-45	5	-0.92	28856820	5964	52.99	4875	4875	4820	6330	3415	4875	4838.50	3.84	-507	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	595	4.51	0.57	12	0.05	1070.00	8542.00	6660	20231115	-27.48	4400	20240806	9.77	5950	-18.82	20240102	4400	9.77	20240806	6660	-27.48	20231115	4400	9.77	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
156	20241104	140232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-40	5	-0.82	19314235	3987	35.42	4875	4875	4830	6330	3415	4875	4844.30	3.84	-366	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
157	20241104	130209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-35	5	-0.72	17403795	3592	31.91	4875	4875	4830	6330	3415	4875	4845.15	3.84	-331	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	596	4.52	0.57	12	0.03	1070.00	8542.00	6660	20231115	-27.33	4400	20240806	10.00	5950	-18.66	20240102	4400	10.00	20240806	6660	-27.33	20231115	4400	10.00	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
158	20241104	120229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-20	5	-0.41	15241845	3146	27.95	4875	4875	4830	6330	3415	4875	4844.83	3.84	-218	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	598	4.54	0.57	12	0.03	1070.00	8542.00	6660	20231115	-27.10	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6660	-27.10	20231115	4400	10.34	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
159	20241104	110229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	-30	5	-0.62	9838600	2033	18.06	4875	4875	4830	6330	3415	4875	4839.45	3.84	-137	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	597	4.53	0.57	12	0.02	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
160	20241104	100227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-40	5	-0.82	6312650	1305	11.59	4875	4875	4830	6330	3415	4875	4837.28	3.84	-22	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	596	4.52	0.57	12	0.01	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
161	20241104	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	0	3	0.00	73125	15	0.13	4875	4875	4875	6330	3415	4875	4875.00	3.84	0	4928	4901	4848	4821	4768	4915	4835	62	1455	500	3510	5	1	12322696	601	4.56	0.57	12	0.00	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.76	N	010240	500	61 억	472653	N	N	N	N
162	20241101	160222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	0	3	0.00	54503710	11255	220.77	4835	4875	4795	6330	3415	4875	4842.58	3.82	1380	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	601	4.56	0.57	12	0.09	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
163	20241101	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-25	5	-0.51	40855910	8428	165.32	4835	4875	4805	6330	3415	4875	4847.64	3.82	911	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	598	4.53	0.57	12	0.07	1070.00	8542.00	6660	20231115	-27.18	4400	20240806	10.23	5950	-18.49	20240102	4400	10.23	20240806	6660	-27.18	20231115	4400	10.23	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
164	20241101	140223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-40	5	-0.82	31062205	6398	125.50	4835	4875	4820	6330	3415	4875	4854.99	3.82	852	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	596	4.52	0.57	12	0.05	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
165	20241101	130241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-25	5	-0.51	30524540	6287	123.32	4835	4875	4820	6330	3415	4875	4855.18	3.82	914	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	598	4.53	0.57	12	0.05	1070.00	8542.00	6660	20231115	-27.18	4400	20240806	10.23	5950	-18.49	20240102	4400	10.23	20240806	6660	-27.18	20231115	4400	10.23	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
166	20241101	120242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-20	5	-0.41	25665865	5285	103.67	4835	4875	4820	6330	3415	4875	4856.36	3.82	663	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	598	4.54	0.57	12	0.04	1070.00	8542.00	6660	20231115	-27.10	4400	20240806	10.34	5950	-18.40	20240102	4400	10.34	20240806	6660	-27.10	20231115	4400	10.34	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
167	20241101	110240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	-30	5	-0.62	21766715	4483	87.94	4835	4875	4820	6330	3415	4875	4855.39	3.82	650	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	597	4.53	0.57	12	0.04	1070.00	8542.00	6660	20231115	-27.25	4400	20240806	10.11	5950	-18.57	20240102	4400	10.11	20240806	6660	-27.25	20231115	4400	10.11	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
168	20241101	100241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	0	3	0.00	20006135	4120	80.82	4835	4875	4820	6330	3415	4875	4855.86	3.82	749	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	601	4.56	0.57	12	0.03	1070.00	8542.00	6660	20231115	-26.80	4400	20240806	10.80	5950	-18.07	20240102	4400	10.80	20240806	6660	-26.80	20231115	4400	10.80	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N
169	20241101	090240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-40	5	-0.82	106370	22	0.43	4835	4835	4835	6330	3415	4875	4835.00	3.82	1	4888	4881	4868	4861	4848	4885	4865	62	1455	500	3510	5	1	12322696	596	4.52	0.57	12	0.00	1070.00	8542.00	6660	20231115	-27.40	4400	20240806	9.89	5950	-18.74	20240102	4400	9.89	20240806	6660	-27.40	20231115	4400	9.89	20240806	0.79	N	010240	500	61 억	471273	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History