KissMeData/079950/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 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	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	729	22	2	3.11	191697392	276849	129.79	710	760	620	919	495	707	692.42	0.39	7203	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	169	-0.97	0.44	12	1.19	-754.00	1654.00	1570	20231221	-53.57	615	20241114	18.54	1319	-44.73	20240314	615	18.54	20241114	1570	-53.57	20231221	615	18.54	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
3	20241129	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	5	2	0.71	157175064	229140	107.42	710	760	620	919	495	707	685.93	0.39	9391	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	165	-0.94	0.43	12	0.99	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
4	20241129	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	672	-35	5	-4.95	122113098	180135	84.45	710	760	620	919	495	707	677.90	0.39	12253	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	156	-0.89	0.41	12	0.78	-754.00	1654.00	1570	20231221	-57.20	615	20241114	9.27	1319	-49.05	20240314	615	9.27	20241114	1570	-57.20	20231221	615	9.27	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
5	20241129	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	672	-35	5	-4.95	119398147	176074	82.54	710	760	620	919	495	707	678.11	0.39	13263	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	156	-0.89	0.41	12	0.76	-754.00	1654.00	1570	20231221	-57.20	615	20241114	9.27	1319	-49.05	20240314	615	9.27	20241114	1570	-57.20	20231221	615	9.27	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
6	20241129	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	659	-48	5	-6.79	114032948	167970	78.74	710	760	620	919	495	707	678.89	0.39	14104	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	153	-0.87	0.40	12	0.72	-754.00	1654.00	1570	20231221	-58.03	615	20241114	7.15	1319	-50.04	20240314	615	7.15	20241114	1570	-58.03	20231221	615	7.15	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
7	20241129	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	703	-4	5	-0.57	47244687	66216	31.04	710	760	693	919	495	707	713.49	0.39	-1671	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	163	-0.93	0.43	12	0.29	-754.00	1654.00	1570	20231221	-55.22	615	20241114	14.31	1319	-46.70	20240314	615	14.31	20241114	1570	-55.22	20231221	615	14.31	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
8	20241129	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	5	2	0.71	32166163	44705	20.96	710	760	704	919	495	707	719.52	0.39	-2679	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	165	-0.94	0.43	12	0.19	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
9	20241129	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	5	2	0.71	16278033	22316	10.46	710	760	710	919	495	707	729.43	0.39	-1155	779	743	722	686	665	732	675	116	212	500	480	1	1	23200000	165	-0.94	0.43	12	0.10	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.00	N	079950	500	116 억	90104	N	N	N	N
10	20241128	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	707	-19	5	-2.62	155144221	213308	183.26	719	758	701	943	509	726	727.34	0.42	-8487	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	164	-0.94	0.43	12	0.92	-754.00	1654.00	1570	20231221	-54.97	615	20241114	14.96	1319	-46.40	20240314	615	14.96	20241114	1570	-54.97	20231221	615	14.96	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
11	20241128	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	-12	5	-1.65	148526288	203965	175.23	719	758	701	943	509	726	728.19	0.42	-5458	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	166	-0.95	0.43	12	0.88	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
12	20241128	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	716	-10	5	-1.38	123281011	168402	144.68	719	758	701	943	509	726	732.06	0.42	-7068	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	166	-0.95	0.43	12	0.73	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1570	-54.39	20231221	615	16.42	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
13	20241128	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	716	-10	5	-1.38	117718720	160685	138.05	719	758	701	943	509	726	732.61	0.42	-7753	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	166	-0.95	0.43	12	0.69	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1570	-54.39	20231221	615	16.42	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
14	20241128	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	717	-9	5	-1.24	109918922	149790	128.69	719	758	701	943	509	726	733.82	0.42	-7181	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	166	-0.95	0.43	12	0.65	-754.00	1654.00	1570	20231221	-54.33	615	20241114	16.59	1319	-45.64	20240314	615	16.59	20241114	1570	-54.33	20231221	615	16.59	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
15	20241128	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	726	0	3	0.00	39552894	55119	47.35	719	728	701	943	509	726	717.59	0.42	-3569	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	168	-0.96	0.44	12	0.24	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1570	-53.76	20231221	615	18.05	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
16	20241128	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	-8	5	-1.10	22006013	30846	26.50	719	724	701	943	509	726	713.42	0.42	-337	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	167	-0.95	0.43	12	0.13	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1570	-54.27	20231221	615	16.75	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
17	20241128	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	719	-7	5	-0.96	3351259	4661	4.00	719	719	719	943	509	726	719.00	0.42	-22	746	736	724	714	702	741	719	116	217	500	490	1	1	23200000	167	-0.95	0.43	12	0.02	-754.00	1654.00	1570	20231221	-54.20	615	20241114	16.91	1319	-45.49	20240314	615	16.91	20241114	1570	-54.20	20231221	615	16.91	20241114	0.00	N	079950	500	116 억	98591	N	N	N	N
18	20241127	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	726	11	2	1.54	82609714	114766	93.40	717	734	712	929	501	715	719.81	0.42	394	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	168	-0.96	0.44	12	0.49	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1570	-53.76	20231221	615	18.05	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
19	20241127	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	723	8	2	1.12	79885655	111013	90.35	717	734	712	929	501	715	719.61	0.42	541	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	168	-0.96	0.44	12	0.48	-754.00	1654.00	1570	20231221	-53.95	615	20241114	17.56	1319	-45.19	20240314	615	17.56	20241114	1570	-53.95	20231221	615	17.56	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
20	20241127	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	724	9	2	1.26	63549034	88301	71.86	717	734	712	929	501	715	719.69	0.42	3457	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	168	-0.96	0.44	12	0.38	-754.00	1654.00	1570	20231221	-53.89	615	20241114	17.72	1319	-45.11	20240314	615	17.72	20241114	1570	-53.89	20231221	615	17.72	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
21	20241127	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	-1	5	-0.14	59999339	83348	67.83	717	734	712	929	501	715	719.87	0.42	5155	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.36	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
22	20241127	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	720	5	2	0.70	57494881	79847	64.98	717	734	712	929	501	715	720.06	0.42	5066	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	167	-0.95	0.44	12	0.34	-754.00	1654.00	1570	20231221	-54.14	615	20241114	17.07	1319	-45.41	20240314	615	17.07	20241114	1570	-54.14	20231221	615	17.07	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
23	20241127	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	720	5	2	0.70	52386079	72735	59.20	717	734	712	929	501	715	720.23	0.42	4642	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	167	-0.95	0.44	12	0.31	-754.00	1654.00	1570	20231221	-54.14	615	20241114	17.07	1319	-45.41	20240314	615	17.07	20241114	1570	-54.14	20231221	615	17.07	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
24	20241127	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	717	2	2	0.28	44446836	61727	50.24	717	734	712	929	501	715	720.06	0.42	4942	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.27	-754.00	1654.00	1570	20231221	-54.33	615	20241114	16.59	1319	-45.64	20240314	615	16.59	20241114	1570	-54.33	20231221	615	16.59	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
25	20241127	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	729	14	2	1.96	7003161	9752	7.94	717	729	716	929	501	715	718.13	0.42	925	750	732	721	703	692	729	700	116	214	500	480	1	1	23200000	169	-0.97	0.44	12	0.04	-754.00	1654.00	1570	20231221	-53.57	615	20241114	18.54	1319	-44.73	20240314	615	18.54	20241114	1570	-53.57	20231221	615	18.54	20241114	0.00	N	079950	500	116 억	98197	N	N	N	N
26	20241126	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	0	3	0.00	87979227	122867	80.10	715	739	710	929	501	715	716.05	0.44	-3337	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.53	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
27	20241126	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	720	5	2	0.70	76087207	106281	69.29	715	739	710	929	501	715	715.91	0.44	-2715	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	167	-0.95	0.44	12	0.46	-754.00	1654.00	1570	20231221	-54.14	615	20241114	17.07	1319	-45.41	20240314	615	17.07	20241114	1570	-54.14	20231221	615	17.07	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
28	20241126	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	3	2	0.42	60715691	84893	55.35	715	739	710	929	501	715	715.20	0.44	-2748	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	167	-0.95	0.43	12	0.37	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1570	-54.27	20231221	615	16.75	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
29	20241126	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	716	1	2	0.14	57990652	81087	52.87	715	739	710	929	501	715	715.17	0.44	-2740	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.35	-754.00	1654.00	1570	20231221	-54.39	615	20241114	16.42	1319	-45.72	20240314	615	16.42	20241114	1570	-54.39	20231221	615	16.42	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
30	20241126	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	-3	5	-0.42	43837135	61171	39.88	715	739	710	929	501	715	716.63	0.44	-2500	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	165	-0.94	0.43	12	0.26	-754.00	1654.00	1570	20231221	-54.65	615	20241114	15.77	1319	-46.02	20240314	615	15.77	20241114	1570	-54.65	20231221	615	15.77	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
31	20241126	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	0	3	0.00	40185405	56061	36.55	715	739	710	929	501	715	716.82	0.44	-2856	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.24	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
32	20241126	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	-1	5	-0.14	30042913	41837	27.28	715	739	710	929	501	715	718.09	0.44	-2663	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	166	-0.95	0.43	12	0.18	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
33	20241126	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	739	24	2	3.36	4575002	6373	4.15	715	739	715	929	501	715	717.87	0.44	-454	769	741	722	694	675	732	685	116	214	500	480	1	1	23200000	171	-0.98	0.45	12	0.03	-754.00	1654.00	1570	20231221	-52.93	615	20241114	20.16	1319	-43.97	20240314	615	20.16	20241114	1570	-52.93	20231221	615	20.16	20241114	0.00	N	079950	500	116 억	101534	N	N	N	N
34	20241125	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	12	2	1.71	109635364	153195	81.82	750	750	703	913	493	703	715.67	0.42	3220	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	166	-0.95	0.43	12	0.66	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
35	20241125	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	706	3	2	0.43	96814555	135095	72.15	750	750	703	913	493	703	716.64	0.42	3565	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	164	-0.94	0.43	12	0.58	-754.00	1654.00	1570	20231221	-55.03	615	20241114	14.80	1319	-46.47	20240314	615	14.80	20241114	1570	-55.03	20231221	615	14.80	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
36	20241125	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	15	2	2.13	79383741	110526	59.03	750	750	703	913	493	703	718.24	0.42	1127	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	167	-0.95	0.43	12	0.48	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1570	-54.27	20231221	615	16.75	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
37	20241125	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	719	16	2	2.28	76858546	107009	57.15	750	750	703	913	493	703	718.24	0.42	1647	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	167	-0.95	0.43	12	0.46	-754.00	1654.00	1570	20231221	-54.20	615	20241114	16.91	1319	-45.49	20240314	615	16.91	20241114	1570	-54.20	20231221	615	16.91	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
38	20241125	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	722	19	2	2.70	74300550	103451	55.25	750	750	703	913	493	703	718.22	0.42	1686	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	168	-0.96	0.44	12	0.45	-754.00	1654.00	1570	20231221	-54.01	615	20241114	17.40	1319	-45.26	20240314	615	17.40	20241114	1570	-54.01	20231221	615	17.40	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
39	20241125	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	726	23	2	3.27	58335277	81321	43.43	750	750	703	913	493	703	717.35	0.42	827	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	168	-0.96	0.44	12	0.35	-754.00	1654.00	1570	20231221	-53.76	615	20241114	18.05	1319	-44.96	20240314	615	18.05	20241114	1570	-53.76	20231221	615	18.05	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
40	20241125	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	12	2	1.71	42918244	59954	32.02	750	750	703	913	493	703	715.85	0.42	-1384	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	166	-0.95	0.43	12	0.26	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
41	20241125	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	11	2	1.56	19596831	26963	14.40	750	750	703	913	493	703	726.80	0.42	180	747	725	713	691	679	719	685	116	210	500	470	1	1	23200000	166	-0.95	0.43	12	0.12	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.03	N	079950	500	116 억	98314	N	N	N	N
42	20241122	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	703	-4	5	-0.57	131480122	184773	20.42	721	735	701	919	495	707	711.58	0.41	4101	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	163	-0.93	0.43	12	0.80	-754.00	1654.00	1570	20231221	-55.22	615	20241114	14.31	1319	-46.70	20240314	615	14.31	20241114	1570	-55.22	20231221	615	14.31	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
43	20241122	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	710	3	2	0.42	121029152	169925	18.78	721	735	701	919	495	707	712.25	0.41	3606	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	165	-0.94	0.43	12	0.73	-754.00	1654.00	1570	20231221	-54.78	615	20241114	15.45	1319	-46.17	20240314	615	15.45	20241114	1570	-54.78	20231221	615	15.45	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
44	20241122	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	715	8	2	1.13	109329522	153379	16.95	721	735	701	919	495	707	712.81	0.41	4546	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	166	-0.95	0.43	12	0.66	-754.00	1654.00	1570	20231221	-54.46	615	20241114	16.26	1319	-45.79	20240314	615	16.26	20241114	1570	-54.46	20231221	615	16.26	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
45	20241122	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	717	10	2	1.41	92077818	128953	14.25	721	735	706	919	495	707	714.04	0.41	5509	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	166	-0.95	0.43	12	0.56	-754.00	1654.00	1570	20231221	-54.33	615	20241114	16.59	1319	-45.64	20240314	615	16.59	20241114	1570	-54.33	20231221	615	16.59	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
46	20241122	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	714	7	2	0.99	86315062	120868	13.36	721	735	706	919	495	707	714.13	0.41	5199	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	166	-0.95	0.43	12	0.52	-754.00	1654.00	1570	20231221	-54.52	615	20241114	16.10	1319	-45.87	20240314	615	16.10	20241114	1570	-54.52	20231221	615	16.10	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
47	20241122	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	11	2	1.56	79745664	111724	12.35	721	735	706	919	495	707	713.77	0.41	5709	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	167	-0.95	0.43	12	0.48	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1570	-54.27	20231221	615	16.75	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
48	20241122	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	734	27	2	3.82	59877128	84199	9.31	721	734	706	919	495	707	711.14	0.41	5574	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	170	-0.97	0.44	12	0.36	-754.00	1654.00	1570	20231221	-53.25	615	20241114	19.35	1319	-44.35	20240314	615	19.35	20241114	1570	-53.25	20231221	615	19.35	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
49	20241122	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	718	11	2	1.56	8276584	11615	1.28	721	721	707	919	495	707	712.58	0.41	1497	905	805	756	656	607	781	632	116	212	500	480	1	1	23200000	167	-0.95	0.43	12	0.05	-754.00	1654.00	1570	20231221	-54.27	615	20241114	16.75	1319	-45.56	20240314	615	16.75	20241114	1570	-54.27	20231221	615	16.75	20241114	0.00	N	079950	500	116 억	94213	N	N	N	N
50	20241121	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	707	-28	5	-3.81	694139485	895641	13.62	785	856	707	955	515	735	775.70	0.30	24216	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	164	-0.94	0.43	12	3.86	-754.00	1654.00	1570	20231221	-54.97	615	20241114	14.96	1319	-46.40	20240314	615	14.96	20241114	1570	-54.97	20231221	615	14.96	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
51	20241121	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	723	-12	5	-1.63	666401244	856837	13.03	785	856	720	955	515	735	778.20	0.30	27766	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	168	-0.96	0.44	12	3.69	-754.00	1654.00	1570	20231221	-53.95	615	20241114	17.56	1319	-45.19	20240314	615	17.56	20241114	1570	-53.95	20231221	615	17.56	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
52	20241121	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	722	-13	5	-1.77	648397513	831868	12.65	785	856	720	955	515	735	779.93	0.30	28401	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	168	-0.96	0.44	12	3.59	-754.00	1654.00	1570	20231221	-54.01	615	20241114	17.40	1319	-45.26	20240314	615	17.40	20241114	1570	-54.01	20231221	615	17.40	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
53	20241121	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	735	0	3	0.00	621546413	795105	12.09	785	856	735	955	515	735	782.25	0.30	26846	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	171	-0.97	0.44	12	3.43	-754.00	1654.00	1570	20231221	-53.18	615	20241114	19.51	1319	-44.28	20240314	615	19.51	20241114	1570	-53.18	20231221	615	19.51	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
54	20241121	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	752	17	2	2.31	594722326	758877	11.54	785	856	736	955	515	735	784.27	0.30	25833	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	174	-1.00	0.45	12	3.27	-754.00	1654.00	1570	20231221	-52.10	615	20241114	22.28	1319	-42.99	20240314	615	22.28	20241114	1570	-52.10	20231221	615	22.28	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
55	20241121	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	12	2	1.63	577986506	736381	11.20	785	856	736	955	515	735	785.52	0.30	24636	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	173	-0.99	0.45	12	3.17	-754.00	1654.00	1570	20231221	-52.42	615	20241114	21.46	1319	-43.37	20240314	615	21.46	20241114	1570	-52.42	20231221	615	21.46	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
56	20241121	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	747	12	2	1.63	557686145	709461	10.79	785	856	736	955	515	735	786.73	0.30	25809	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	173	-0.99	0.45	12	3.06	-754.00	1654.00	1570	20231221	-52.42	615	20241114	21.46	1319	-43.37	20240314	615	21.46	20241114	1570	-52.42	20231221	615	21.46	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
57	20241121	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	53	2	7.21	360975405	451030	6.86	785	856	760	955	515	735	801.66	0.30	10555	1167	951	843	627	519	897	573	116	220	500	490	1	1	23200000	183	-1.05	0.48	12	1.94	-754.00	1654.00	1570	20231221	-49.81	615	20241114	28.13	1319	-40.26	20240314	615	28.13	20241114	1570	-49.81	20231221	615	28.13	20241114	0.00	N	079950	500	116 억	70059	N	N	N	N
58	20241120	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	735	-80	5	-9.82	6034033493	6531630	532.18	925	1059	735	1059	571	815	923.83	0.32	-5411	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	171	-0.97	0.44	12	28.15	-754.00	1654.00	1570	20231221	-53.18	615	20241114	19.51	1319	-44.28	20240314	615	19.51	20241114	1570	-53.18	20231221	615	19.51	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
59	20241120	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	-56	5	-6.87	5948113351	6416169	522.77	925	1059	751	1059	571	815	927.05	0.32	-4177	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	176	-1.01	0.46	12	27.66	-754.00	1654.00	1570	20231221	-51.66	615	20241114	23.41	1319	-42.46	20240314	615	23.41	20241114	1570	-51.66	20231221	615	23.41	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
60	20241120	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	760	-55	5	-6.75	5857220710	6296293	513.00	925	1059	751	1059	571	815	930.26	0.32	-4645	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	176	-1.01	0.46	12	27.14	-754.00	1654.00	1570	20231221	-51.59	615	20241114	23.58	1319	-42.38	20240314	615	23.58	20241114	1570	-51.59	20231221	615	23.58	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
61	20241120	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	-56	5	-6.87	5783913567	6199630	505.13	925	1059	751	1059	571	815	932.94	0.32	-4320	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	176	-1.01	0.46	12	26.72	-754.00	1654.00	1570	20231221	-51.66	615	20241114	23.41	1319	-42.46	20240314	615	23.41	20241114	1570	-51.66	20231221	615	23.41	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
62	20241120	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	759	-56	5	-6.87	5682662186	6065898	494.23	925	1059	754	1059	571	815	936.82	0.32	-4514	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	176	-1.01	0.46	12	26.15	-754.00	1654.00	1570	20231221	-51.66	615	20241114	23.41	1319	-42.46	20240314	615	23.41	20241114	1570	-51.66	20231221	615	23.41	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
63	20241120	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	792	-23	5	-2.82	5437894294	5750716	468.55	925	1059	781	1059	571	815	945.60	0.32	-6270	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	184	-1.05	0.48	12	24.79	-754.00	1654.00	1570	20231221	-49.55	615	20241114	28.78	1319	-39.95	20240314	615	28.78	20241114	1570	-49.55	20231221	615	28.78	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
64	20241120	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	839	24	2	2.94	5029030782	5250709	427.81	925	1059	830	1059	571	815	957.78	0.32	-3609	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	195	-1.11	0.51	12	22.63	-754.00	1654.00	1570	20231221	-46.56	615	20241114	36.42	1319	-36.39	20240314	615	36.42	20241114	1570	-46.56	20231221	615	36.42	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
65	20241120	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	990	175	2	21.47	870571263	925978	75.45	925	1010	886	1059	571	815	940.16	0.32	3146	939	876	752	689	565	908	721	116	244	500	550	1	1	23200000	230	-1.31	0.60	12	3.99	-754.00	1654.00	1570	20231221	-36.94	615	20241114	60.98	1319	-24.94	20240314	615	60.98	20241114	1570	-36.94	20231221	615	60.98	20241114	0.00	N	079950	500	116 억	74581	N	N	N	N
66	20241119	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	980045483	1227332	4214.88	628	815	628	815	439	627	798.52	0.32	1075	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.29	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
67	20241119	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	979959908	1227227	4214.52	628	815	628	815	439	627	798.52	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.29	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
68	20241119	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	979262268	1226371	4211.58	628	815	628	815	439	627	798.50	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.29	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
69	20241119	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	976052798	1222433	4198.06	628	815	628	815	439	627	798.45	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.27	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
70	20241119	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	969514868	1214411	4170.51	628	815	628	815	439	627	798.34	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.23	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
71	20241119	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	960890538	1203829	4134.17	628	815	628	815	439	627	798.20	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.19	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
72	20241119	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	188	1	29.98	957572673	1199758	4120.19	628	815	628	815	439	627	798.14	0.32	1070	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	189	-1.08	0.49	12	5.17	-754.00	1654.00	1570	20231221	-48.09	615	20241114	32.52	1319	-38.21	20240314	615	32.52	20241114	1570	-48.09	20231221	615	32.52	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
73	20241119	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	657	30	2	4.78	4563678	7052	24.22	628	660	628	815	439	627	647.15	0.32	-123	644	635	626	617	608	640	622	116	188	500	420	1	1	23200000	152	-0.87	0.40	12	0.03	-754.00	1654.00	1570	20231221	-58.15	615	20241114	6.83	1319	-50.19	20240314	615	6.83	20241114	1570	-58.15	20231221	615	6.83	20241114	0.00	N	079950	500	116 억	74354	N	N	N	N
74	20241118	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	627	10	2	1.62	18159058	29118	102.87	617	635	617	802	432	617	623.64	0.32	703	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.13	-754.00	1654.00	1570	20231221	-60.06	615	20241114	1.95	1319	-52.46	20240314	615	1.95	20241114	1570	-60.06	20231221	615	1.95	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
75	20241118	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	626	9	2	1.46	16866195	27056	95.59	617	635	617	802	432	617	623.38	0.32	681	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.12	-754.00	1654.00	1570	20231221	-60.13	615	20241114	1.79	1319	-52.54	20240314	615	1.79	20241114	1570	-60.13	20231221	615	1.79	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
76	20241118	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	625	8	2	1.30	15587097	25013	88.37	617	635	617	802	432	617	623.16	0.32	681	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.11	-754.00	1654.00	1570	20231221	-60.19	615	20241114	1.63	1319	-52.62	20240314	615	1.63	20241114	1570	-60.19	20231221	615	1.63	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
77	20241118	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	623	6	2	0.97	14453607	23199	81.96	617	635	617	802	432	617	623.03	0.32	682	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.10	-754.00	1654.00	1570	20231221	-60.32	615	20241114	1.30	1319	-52.77	20240314	615	1.30	20241114	1570	-60.32	20231221	615	1.30	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
78	20241118	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	623	6	2	0.97	12771529	20504	72.44	617	635	617	802	432	617	622.88	0.32	682	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.09	-754.00	1654.00	1570	20231221	-60.32	615	20241114	1.30	1319	-52.77	20240314	615	1.30	20241114	1570	-60.32	20231221	615	1.30	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
79	20241118	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	621	4	2	0.65	8419389	13526	47.79	617	635	617	802	432	617	622.46	0.32	237	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	144	-0.82	0.38	12	0.06	-754.00	1654.00	1570	20231221	-60.45	615	20241114	0.98	1319	-52.92	20240314	615	0.98	20241114	1570	-60.45	20231221	615	0.98	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
80	20241118	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	621	4	2	0.65	5590656	8970	31.69	617	635	617	802	432	617	623.26	0.32	237	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	144	-0.82	0.38	12	0.04	-754.00	1654.00	1570	20231221	-60.45	615	20241114	0.98	1319	-52.92	20240314	615	0.98	20241114	1570	-60.45	20231221	615	0.98	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
81	20241118	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	624	7	2	1.13	2535205	4067	14.37	617	635	617	802	432	617	623.36	0.32	308	639	627	621	609	603	634	616	116	185	500	410	1	1	23200000	145	-0.83	0.38	12	0.02	-754.00	1654.00	1570	20231221	-60.25	615	20241114	1.46	1319	-52.69	20240314	615	1.46	20241114	1570	-60.25	20231221	615	1.46	20241114	0.00	N	079950	500	116 억	73650	N	N	N	N
82	20241115	160639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	617	2	2	0.33	17587934	28254	32.31	615	633	615	799	431	615	622.50	0.32	274	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	143	-0.82	0.37	12	0.12	-754.00	1654.00	1570	20231221	-60.70	615	20241115	0.33	1319	-53.22	20240314	615	0.33	20241115	1570	-60.70	20231221	615	0.33	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
83	20241115	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	618	3	2	0.49	16392053	26317	30.09	615	633	615	799	431	615	622.87	0.32	270	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	143	-0.82	0.37	12	0.11	-754.00	1654.00	1570	20231221	-60.64	615	20241115	0.49	1319	-53.15	20240314	615	0.49	20241115	1570	-60.64	20231221	615	0.49	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
84	20241115	140650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	619	4	2	0.65	15402087	24716	28.26	615	633	615	799	431	615	623.16	0.32	168	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.37	12	0.11	-754.00	1654.00	1570	20231221	-60.57	615	20241115	0.65	1319	-53.07	20240314	615	0.65	20241115	1570	-60.57	20231221	615	0.65	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
85	20241115	130649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	619	4	2	0.65	14509322	23271	26.61	615	633	615	799	431	615	623.49	0.32	128	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.37	12	0.10	-754.00	1654.00	1570	20231221	-60.57	615	20241115	0.65	1319	-53.07	20240314	615	0.65	20241115	1570	-60.57	20231221	615	0.65	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
86	20241115	120655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	619	4	2	0.65	14141303	22676	25.93	615	633	615	799	431	615	623.62	0.32	80	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.37	12	0.10	-754.00	1654.00	1570	20231221	-60.57	615	20241115	0.65	1319	-53.07	20240314	615	0.65	20241115	1570	-60.57	20231221	615	0.65	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
87	20241115	110638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	620	5	2	0.81	13631634	21851	24.99	615	633	615	799	431	615	623.84	0.32	13	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.37	12	0.09	-754.00	1654.00	1570	20231221	-60.51	615	20241115	0.81	1319	-52.99	20240314	615	0.81	20241115	1570	-60.51	20231221	615	0.81	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
88	20241115	100638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	620	5	2	0.81	12821401	20546	23.50	615	633	615	799	431	615	624.03	0.32	-96	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.37	12	0.09	-754.00	1654.00	1570	20231221	-60.51	615	20241115	0.81	1319	-52.99	20240314	615	0.81	20241115	1570	-60.51	20231221	615	0.81	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
89	20241115	090631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	622	7	2	1.14	8449653	13484	15.42	615	633	615	799	431	615	626.64	0.32	140	729	671	643	585	557	658	572	116	184	500	410	1	1	23200000	144	-0.82	0.38	12	0.06	-754.00	1654.00	1570	20231221	-60.38	615	20241115	1.14	1319	-52.84	20240314	615	1.14	20241115	1570	-60.38	20231221	615	1.14	20241115	0.00	N	079950	500	116 억	73376	N	N	N	N
90	20241114	160633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	622	-79	5	-11.27	54114077	83574	148.85	680	701	615	911	491	701	647.50	0.30	3811	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	144	-0.82	0.38	12	0.36	-754.00	1654.00	1570	20231221	-60.38	615	20241114	1.14	1319	-52.84	20240314	615	1.14	20241114	1570	-60.38	20231221	615	1.14	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
91	20241114	150636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	642	-59	5	-8.42	44797176	68739	122.43	680	701	615	911	491	701	651.70	0.30	2946	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	149	-0.85	0.39	12	0.30	-754.00	1654.00	1570	20231221	-59.11	615	20241114	4.39	1319	-51.33	20240314	615	4.39	20241114	1570	-59.11	20231221	615	4.39	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
92	20241114	140631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	667	-34	5	-4.85	18310425	27076	48.22	680	701	642	911	491	701	676.26	0.30	-82	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	155	-0.88	0.40	12	0.12	-754.00	1654.00	1570	20231221	-57.52	642	20241114	3.89	1319	-49.43	20240314	642	3.89	20241114	1570	-57.52	20231221	642	3.89	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
93	20241114	130632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	684	-17	5	-2.43	6185613	8974	15.98	680	701	680	911	491	701	689.28	0.30	-328	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	159	-0.91	0.41	12	0.04	-754.00	1654.00	1570	20231221	-56.43	680	20241114	0.59	1319	-48.14	20240314	680	0.59	20241114	1570	-56.43	20231221	680	0.59	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
94	20241114	120631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	695	-6	5	-0.86	5454862	7912	14.09	680	701	680	911	491	701	689.44	0.30	-212	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	161	-0.92	0.42	12	0.03	-754.00	1654.00	1570	20231221	-55.73	680	20241114	2.21	1319	-47.31	20240314	680	2.21	20241114	1570	-55.73	20231221	680	2.21	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
95	20241114	110632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	693	-8	5	-1.14	4513706	6550	11.67	680	701	680	911	491	701	689.12	0.30	-116	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	161	-0.92	0.42	12	0.03	-754.00	1654.00	1570	20231221	-55.86	680	20241114	1.91	1319	-47.46	20240314	680	1.91	20241114	1570	-55.86	20231221	680	1.91	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
96	20241114	100652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	681	-20	5	-2.85	3995344	5803	10.34	680	701	680	911	491	701	688.50	0.30	-1	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	158	-0.90	0.41	12	0.03	-754.00	1654.00	1570	20231221	-56.62	680	20241114	0.15	1319	-48.37	20240314	680	0.15	20241114	1570	-56.62	20231221	680	0.15	20241114	0.00	N	079950	500	116 억	69722	N	N	N	N
97	20241114	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	701	0	3	0.00	0	0	0.00	0	0	0	911	491	701	0.00	0.30	0	766	733	717	684	668	725	676	116	210	500	470	1	1	23200000	163	-0.93	0.42	12	0.00	-754.00	1654.00	1570	20231221	-55.35	701	20241113	0.00	1319	-46.85	20240314	701	0.00	20241113	1570	-55.35	20231221	701	0.00	20241113	0.00	N	079950	500	116 억	69722	N	N	N	N
98	20241113	160352	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	701	-49	5	-6.53	40455215	56145	311.92	750	750	701	975	525	750	720.82	0.30	-251	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	163	-0.93	0.42	12	0.24	-754.00	1654.00	1570	20231221	-55.35	701	20241113	0.00	1319	-46.85	20240314	701	0.00	20241113	1570	-55.35	20231221	701	0.00	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
99	20241113	150415	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	717	-33	5	-4.40	37852177	52437	291.32	750	750	703	975	525	750	721.86	0.30	1631	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	166	-0.95	0.43	12	0.23	-754.00	1654.00	1570	20231221	-54.33	703	20241113	1.99	1319	-45.64	20240314	703	1.99	20241113	1570	-54.33	20231221	703	1.99	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
100	20241113	140410	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	712	-38	5	-5.07	33388986	46167	256.48	750	750	703	975	525	750	723.22	0.30	1678	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	165	-0.94	0.43	12	0.20	-754.00	1654.00	1570	20231221	-54.65	703	20241113	1.28	1319	-46.02	20240314	703	1.28	20241113	1570	-54.65	20231221	703	1.28	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
101	20241113	130409	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	735	-15	5	-2.00	23212120	31857	176.98	750	750	708	975	525	750	728.63	0.30	1188	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	171	-0.97	0.44	12	0.14	-754.00	1654.00	1570	20231221	-53.18	708	20241113	3.81	1319	-44.28	20240314	708	3.81	20241113	1570	-53.18	20231221	708	3.81	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
102	20241113	120406	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	720	-30	5	-4.00	22144567	30380	168.78	750	750	708	975	525	750	728.92	0.30	1227	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	167	-0.95	0.44	12	0.13	-754.00	1654.00	1570	20231221	-54.14	708	20241113	1.69	1319	-45.41	20240314	708	1.69	20241113	1570	-54.14	20231221	708	1.69	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
103	20241113	110405	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	726	-24	5	-3.20	21233192	29115	161.75	750	750	708	975	525	750	729.29	0.30	1225	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	168	-0.96	0.44	12	0.13	-754.00	1654.00	1570	20231221	-53.76	708	20241113	2.54	1319	-44.96	20240314	708	2.54	20241113	1570	-53.76	20231221	708	2.54	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
104	20241113	100405	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	749	-1	5	-0.13	5226499	7079	39.33	750	750	730	975	525	750	738.31	0.30	1415	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	174	-0.99	0.45	12	0.03	-754.00	1654.00	1570	20231221	-52.29	730	20241113	2.60	1319	-43.21	20240314	730	2.60	20241113	1570	-52.29	20231221	730	2.60	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
105	20241113	090359	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	748	-2	5	-0.27	4450934	6030	33.50	750	750	730	975	525	750	738.13	0.30	1503	811	780	762	731	713	771	722	116	225	500	510	1	1	23200000	174	-0.99	0.45	12	0.03	-754.00	1654.00	1570	20231221	-52.36	730	20241113	2.47	1319	-43.29	20240314	730	2.47	20241113	1570	-52.36	20231221	730	2.47	20241113	0.00	N	079950	500	116 억	69795	N	N	N	N
106	20241112	160610	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	750	-43	5	-5.42	13905013	17995	67.53	786	793	744	1030	556	793	772.72	0.30	-117	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	174	-0.99	0.45	12	0.08	-754.00	1654.00	1570	20231221	-52.23	744	20241112	0.81	1319	-43.14	20240314	744	0.81	20241112	1570	-52.23	20231221	744	0.81	20241112	0.00	N	079950	500	116 억	69816	N	N	N	N
107	20241112	150614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	775	-18	5	-2.27	11977391	15449	57.97	786	793	744	1030	556	793	775.29	0.30	-8	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	180	-1.03	0.47	12	0.07	-754.00	1654.00	1570	20231221	-50.64	744	20241112	4.17	1319	-41.24	20240314	744	4.17	20241112	1570	-50.64	20231221	744	4.17	20241112	0.00	N	079950	500	116 억	69816	N	N	N	N
108	20241112	140622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	778	-15	5	-1.89	9711450	12518	46.97	786	793	744	1030	556	793	775.80	0.30	-1	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	180	-1.03	0.47	12	0.05	-754.00	1654.00	1570	20231221	-50.45	744	20241112	4.57	1319	-41.02	20240314	744	4.57	20241112	1570	-50.45	20231221	744	4.57	20241112	0.00	N	079950	500	116 억	69816	N	N	N	N
109	20241112	130618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	776	-17	5	-2.14	8190969	10564	39.64	786	793	744	1030	556	793	775.37	0.30	-1	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	180	-1.03	0.47	12	0.05	-754.00	1654.00	1570	20231221	-50.57	744	20241112	4.30	1319	-41.17	20240314	744	4.30	20241112	1570	-50.57	20231221	744	4.30	20241112	0.00	N	079950	500	116 억	69816	N	N	N	N
110	20241112	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	781	-12	5	-1.51	5004370	6379	23.94	786	793	777	1030	556	793	784.51	0.30	-13	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	181	-1.04	0.47	12	0.03	-754.00	1654.00	1570	20231221	-50.25	760	20240909	2.76	1319	-40.79	20240314	760	2.76	20240909	1570	-50.25	20231221	760	2.76	20240909	0.00	N	079950	500	116 억	69816	N	N	N	N
111	20241112	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	784	-9	5	-1.13	2878220	3655	13.72	786	793	784	1030	556	793	787.47	0.30	-13	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	182	-1.04	0.47	12	0.02	-754.00	1654.00	1570	20231221	-50.06	760	20240909	3.16	1319	-40.56	20240314	760	3.16	20240909	1570	-50.06	20231221	760	3.16	20240909	0.00	N	079950	500	116 억	69816	N	N	N	N
112	20241112	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	-3	5	-0.38	2284947	2899	10.88	786	793	786	1030	556	793	788.18	0.30	-12	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	183	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억	69816	N	N	N	N
113	20241112	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	0	3	0.00	1446356	1834	6.88	786	793	786	1030	556	793	788.63	0.30	-5	831	812	801	782	771	808	778	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69816	N	N	N	N
114	20241111	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	0	3	0.00	21269431	26649	150.19	793	820	790	1030	556	793	798.13	0.30	673	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.11	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
115	20241111	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	0	3	0.00	20549402	25741	145.08	793	820	790	1030	556	793	798.31	0.30	673	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.11	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
116	20241111	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	795	2	2	0.25	18251356	22850	128.78	793	820	790	1030	556	793	798.75	0.30	683	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	184	-1.05	0.48	12	0.10	-754.00	1654.00	1570	20231221	-49.36	760	20240909	4.61	1319	-39.73	20240314	760	4.61	20240909	1570	-49.36	20231221	760	4.61	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
117	20241111	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	796	3	2	0.38	16675207	20862	117.58	793	820	793	1030	556	793	799.31	0.30	683	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.09	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
118	20241111	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	799	6	2	0.76	13521771	16886	95.17	793	820	793	1030	556	793	800.77	0.30	683	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
119	20241111	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	800	7	2	0.88	13383375	16713	94.19	793	820	793	1030	556	793	800.78	0.30	687	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	186	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.04	760	20240909	5.26	1319	-39.35	20240314	760	5.26	20240909	1570	-49.04	20231221	760	5.26	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
120	20241111	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	799	6	2	0.76	12102136	15110	85.16	793	820	793	1030	556	793	800.94	0.30	838	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.11	760	20240909	5.13	1319	-39.42	20240314	760	5.13	20240909	1570	-49.11	20231221	760	5.13	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
121	20241111	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	798	5	2	0.63	4168433	5124	28.88	793	820	793	1030	556	793	813.51	0.30	-14	843	818	795	770	747	830	782	116	237	500	530	1	1	23200000	185	-1.06	0.48	12	0.02	-754.00	1654.00	1570	20231221	-49.17	760	20240909	5.00	1319	-39.50	20240314	760	5.00	20240909	1570	-49.17	20231221	760	5.00	20240909	0.00	N	079950	500	116 억	69143	N	N	N	N
122	20241108	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	10	2	1.28	13876694	17743	108.29	784	820	772	1017	549	783	782.09	0.30	-73	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.08	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
123	20241108	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	773	-10	5	-1.28	13728379	17556	107.15	784	820	772	1017	549	783	781.98	0.30	-73	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	179	-1.03	0.47	12	0.08	-754.00	1654.00	1570	20231221	-50.76	760	20240909	1.71	1319	-41.39	20240314	760	1.71	20240909	1570	-50.76	20231221	760	1.71	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
124	20241108	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	796	13	2	1.66	13718176	17543	107.07	784	820	772	1017	549	783	781.97	0.30	-73	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	185	-1.06	0.48	12	0.08	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
125	20241108	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	797	14	2	1.79	9606917	12251	74.77	784	820	779	1017	549	783	784.17	0.30	-73	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.24	760	20240909	4.87	1319	-39.58	20240314	760	4.87	20240909	1570	-49.24	20231221	760	4.87	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
126	20241108	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	797	14	2	1.79	9594172	12235	74.67	784	820	779	1017	549	783	784.16	0.30	-73	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.24	760	20240909	4.87	1319	-39.58	20240314	760	4.87	20240909	1570	-49.24	20231221	760	4.87	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
127	20241108	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	782	-1	5	-0.13	9307390	11873	72.46	784	820	779	1017	549	783	783.91	0.30	-76	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	181	-1.04	0.47	12	0.05	-754.00	1654.00	1570	20231221	-50.19	760	20240909	2.89	1319	-40.71	20240314	760	2.89	20240909	1570	-50.19	20231221	760	2.89	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
128	20241108	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	794	11	2	1.40	9286833	11847	72.30	784	820	779	1017	549	783	783.90	0.30	-74	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.43	760	20240909	4.47	1319	-39.80	20240314	760	4.47	20240909	1570	-49.43	20231221	760	4.47	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
129	20241108	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	795	12	2	1.53	1619100	2048	12.50	784	820	784	1017	549	783	790.58	0.30	-20	795	789	785	779	775	788	778	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.36	760	20240909	4.61	1319	-39.73	20240314	760	4.61	20240909	1570	-49.36	20231221	760	4.61	20240909	0.00	N	079950	500	116 억	69216	N	N	N	N
130	20241107	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	0	3	0.00	12657425	16148	81.95	783	791	781	1017	549	783	783.84	0.30	-330	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	182	-1.04	0.47	12	0.07	-754.00	1654.00	1570	20231221	-50.13	760	20240909	3.03	1319	-40.64	20240314	760	3.03	20240909	1570	-50.13	20231221	760	3.03	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
131	20241107	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	785	2	2	0.26	12307422	15701	79.68	783	791	781	1017	549	783	783.86	0.30	104	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	182	-1.04	0.47	12	0.07	-754.00	1654.00	1570	20231221	-50.00	760	20240909	3.29	1319	-40.49	20240314	760	3.29	20240909	1570	-50.00	20231221	760	3.29	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
132	20241107	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	7	2	0.89	11009789	14058	71.34	783	790	781	1017	549	783	783.17	0.30	104	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	183	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
133	20241107	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	7	2	0.89	11008209	14056	71.33	783	790	781	1017	549	783	783.17	0.30	104	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	183	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
134	20241107	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	789	6	2	0.77	10523635	13442	68.22	783	790	781	1017	549	783	782.89	0.30	105	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	183	-1.05	0.48	12	0.06	-754.00	1654.00	1570	20231221	-49.75	760	20240909	3.82	1319	-40.18	20240314	760	3.82	20240909	1570	-49.75	20231221	760	3.82	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
135	20241107	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	785	2	2	0.26	10418368	13308	67.54	783	790	781	1017	549	783	782.87	0.30	108	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	182	-1.04	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.00	760	20240909	3.29	1319	-40.49	20240314	760	3.29	20240909	1570	-50.00	20231221	760	3.29	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
136	20241107	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	785	2	2	0.26	10372913	13250	67.24	783	790	781	1017	549	783	782.86	0.30	108	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	182	-1.04	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.00	760	20240909	3.29	1319	-40.49	20240314	760	3.29	20240909	1570	-50.00	20231221	760	3.29	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
137	20241107	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	781	-2	5	-0.26	10132237	12943	65.68	783	790	781	1017	549	783	782.84	0.30	234	832	807	795	770	758	801	764	116	234	500	530	1	1	23200000	181	-1.04	0.47	12	0.06	-754.00	1654.00	1570	20231221	-50.25	760	20240909	2.76	1319	-40.79	20240314	760	2.76	20240909	1570	-50.25	20231221	760	2.76	20240909	0.00	N	079950	500	116 억	69546	N	N	N	N
138	20241106	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	0	3	0.00	15596481	19705	73.86	820	820	783	1017	549	783	791.50	0.30	-395	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	182	-1.04	0.47	12	0.08	-754.00	1654.00	1570	20231221	-50.13	760	20240909	3.03	1319	-40.64	20240314	760	3.03	20240909	1570	-50.13	20231221	760	3.03	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
139	20241106	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	5	2	0.64	13148193	16579	62.14	820	820	784	1017	549	783	793.06	0.30	2194	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	183	-1.05	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.81	760	20240909	3.68	1319	-40.26	20240314	760	3.68	20240909	1570	-49.81	20231221	760	3.68	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
140	20241106	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	7	2	0.89	12488483	15740	59.00	820	820	787	1017	549	783	793.42	0.30	2356	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	183	-1.05	0.48	12	0.07	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
141	20241106	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	10	2	1.28	9779695	12301	46.11	820	820	787	1017	549	783	795.03	0.30	2060	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
142	20241106	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	793	10	2	1.28	8802333	11067	41.48	820	820	787	1017	549	783	795.37	0.30	2060	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.49	760	20240909	4.34	1319	-39.88	20240314	760	4.34	20240909	1570	-49.49	20231221	760	4.34	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
143	20241106	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	796	13	2	1.66	8663494	10892	40.83	820	820	787	1017	549	783	795.40	0.30	2060	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.30	760	20240909	4.74	1319	-39.65	20240314	760	4.74	20240909	1570	-49.30	20231221	760	4.74	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
144	20241106	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	797	14	2	1.79	8547963	10747	40.28	820	820	787	1017	549	783	795.38	0.30	2060	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	185	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-49.24	760	20240909	4.87	1319	-39.58	20240314	760	4.87	20240909	1570	-49.24	20231221	760	4.87	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
145	20241106	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	791	8	2	1.02	5465417	6848	25.67	820	820	787	1017	549	783	798.10	0.30	2078	853	817	800	764	747	809	756	116	234	500	530	1	1	23200000	184	-1.05	0.48	12	0.03	-754.00	1654.00	1570	20231221	-49.62	760	20240909	4.08	1319	-40.03	20240314	760	4.08	20240909	1570	-49.62	20231221	760	4.08	20240909	0.00	N	079950	500	116 억	69941	N	N	N	N
146	20241105	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	783	-32	5	-3.93	21460778	26649	83.32	814	836	783	1059	571	815	805.70	0.30	508	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	182	-1.04	0.47	12	0.11	-754.00	1654.00	1570	20231221	-50.13	760	20240909	3.03	1319	-40.64	20240314	760	3.03	20240909	1570	-50.13	20231221	760	3.03	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
147	20241105	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	787	-28	5	-3.44	18649418	23089	72.19	814	836	783	1059	571	815	807.72	0.30	513	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	183	-1.04	0.48	12	0.10	-754.00	1654.00	1570	20231221	-49.87	760	20240909	3.55	1319	-40.33	20240314	760	3.55	20240909	1570	-49.87	20231221	760	3.55	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
148	20241105	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	803	-12	5	-1.47	15155325	18721	58.53	814	836	801	1059	571	815	809.54	0.30	634	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	186	-1.06	0.49	12	0.08	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
149	20241105	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	806	-9	5	-1.10	15110415	18665	58.36	814	836	801	1059	571	815	809.56	0.30	660	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	187	-1.07	0.49	12	0.08	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
150	20241105	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	806	-9	5	-1.10	14939145	18452	57.69	814	836	801	1059	571	815	809.62	0.30	660	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	187	-1.07	0.49	12	0.08	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
151	20241105	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	810	-5	5	-0.61	12256571	15109	47.24	814	836	802	1059	571	815	811.21	0.30	689	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	188	-1.07	0.49	12	0.07	-754.00	1654.00	1570	20231221	-48.41	760	20240909	6.58	1319	-38.59	20240314	760	6.58	20240909	1570	-48.41	20231221	760	6.58	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
152	20241105	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	0	3	0.00	7992820	9807	30.66	814	836	804	1059	571	815	815.01	0.30	759	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	189	-1.08	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
153	20241105	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	834	19	2	2.33	3376568	4104	12.83	814	836	804	1059	571	815	822.75	0.30	-134	834	824	806	796	778	829	801	116	244	500	550	1	1	23200000	193	-1.11	0.50	12	0.02	-754.00	1654.00	1570	20231221	-46.88	760	20240909	9.74	1319	-36.77	20240314	760	9.74	20240909	1570	-46.88	20231221	760	9.74	20240909	0.00	N	079950	500	116 억	69356	N	N	N	N
154	20241104	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	-1	5	-0.12	25833330	31981	75.99	801	816	788	1060	572	816	807.77	0.30	15	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	189	-1.08	0.49	12	0.14	-754.00	1654.00	1570	20231221	-48.09	760	20240909	7.24	1319	-38.21	20240314	760	7.24	20240909	1570	-48.09	20231221	760	7.24	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
155	20241104	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	806	-10	5	-1.23	25046050	31011	73.68	801	816	788	1060	572	816	807.65	0.30	256	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	187	-1.07	0.49	12	0.13	-754.00	1654.00	1570	20231221	-48.66	760	20240909	6.05	1319	-38.89	20240314	760	6.05	20240909	1570	-48.66	20231221	760	6.05	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
156	20241104	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	811	-5	5	-0.61	22858607	28305	67.25	801	816	788	1060	572	816	807.58	0.30	266	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	188	-1.08	0.49	12	0.12	-754.00	1654.00	1570	20231221	-48.34	760	20240909	6.71	1319	-38.51	20240314	760	6.71	20240909	1570	-48.34	20231221	760	6.71	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
157	20241104	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	803	-13	5	-1.59	19110438	23680	56.26	801	816	788	1060	572	816	807.03	0.30	550	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	186	-1.06	0.49	12	0.10	-754.00	1654.00	1570	20231221	-48.85	760	20240909	5.66	1319	-39.12	20240314	760	5.66	20240909	1570	-48.85	20231221	760	5.66	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
158	20241104	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	814	-2	5	-0.25	17279742	21425	50.91	801	816	788	1060	572	816	806.52	0.30	722	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	189	-1.08	0.49	12	0.09	-754.00	1654.00	1570	20231221	-48.15	760	20240909	7.11	1319	-38.29	20240314	760	7.11	20240909	1570	-48.15	20231221	760	7.11	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
159	20241104	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	801	-15	5	-1.84	10142409	12661	30.08	801	816	788	1060	572	816	801.07	0.30	836	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	186	-1.06	0.48	12	0.05	-754.00	1654.00	1570	20231221	-48.98	760	20240909	5.39	1319	-39.27	20240314	760	5.39	20240909	1570	-48.98	20231221	760	5.39	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
160	20241104	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	-12	5	-1.47	7729789	9661	22.95	801	816	788	1060	572	816	800.10	0.30	1451	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	187	-1.07	0.49	12	0.04	-754.00	1654.00	1570	20231221	-48.79	760	20240909	5.79	1319	-39.04	20240314	760	5.79	20240909	1570	-48.79	20231221	760	5.79	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
161	20241104	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	790	-26	5	-3.19	2230717	2804	6.66	801	816	788	1060	572	816	795.55	0.30	981	839	827	817	805	795	822	800	116	244	500	550	1	1	23200000	183	-1.05	0.48	12	0.01	-754.00	1654.00	1570	20231221	-49.68	760	20240909	3.95	1319	-40.11	20240314	760	3.95	20240909	1570	-49.68	20231221	760	3.95	20240909	0.00	N	079950	500	116 억	69341	N	N	N	N
162	20241101	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	816	10	2	1.24	34018610	42085	84.21	829	829	807	1047	565	806	808.33	0.30	11	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	189	-1.08	0.49	12	0.18	-754.00	1654.00	1570	20231221	-48.03	760	20240909	7.37	1319	-38.13	20240314	760	7.37	20240909	1570	-48.03	20231221	760	7.37	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
163	20241101	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	814	8	2	0.99	31033480	38413	76.86	829	829	807	1047	565	806	807.89	0.30	269	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	189	-1.08	0.49	12	0.17	-754.00	1654.00	1570	20231221	-48.15	760	20240909	7.11	1319	-38.29	20240314	760	7.11	20240909	1570	-48.15	20231221	760	7.11	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
164	20241101	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	816	10	2	1.24	31011494	38386	76.81	829	829	807	1047	565	806	807.89	0.30	269	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	189	-1.08	0.49	12	0.17	-754.00	1654.00	1570	20231221	-48.03	760	20240909	7.37	1319	-38.13	20240314	760	7.37	20240909	1570	-48.03	20231221	760	7.37	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
165	20241101	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	6	2	0.74	29760181	36847	73.73	829	829	807	1047	565	806	807.67	0.30	953	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	188	-1.08	0.49	12	0.16	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
166	20241101	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	6	2	0.74	22468834	27821	55.67	829	829	807	1047	565	806	807.62	0.30	227	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	188	-1.08	0.49	12	0.12	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
167	20241101	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	6	2	0.74	14394288	17816	35.65	829	829	807	1047	565	806	807.94	0.30	227	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	188	-1.08	0.49	12	0.08	-754.00	1654.00	1570	20231221	-48.28	760	20240909	6.84	1319	-38.44	20240314	760	6.84	20240909	1570	-48.28	20231221	760	6.84	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
168	20241101	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	1	2	0.12	3560276	4391	8.79	829	829	807	1047	565	806	810.81	0.30	238	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	187	-1.07	0.49	12	0.02	-754.00	1654.00	1570	20231221	-48.60	760	20240909	6.18	1319	-38.82	20240314	760	6.18	20240909	1570	-48.60	20231221	760	6.18	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N
169	20241101	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	827	21	2	2.61	1068516	1315	2.63	829	829	811	1047	565	806	812.56	0.30	-14	833	819	803	789	773	826	796	116	241	500	540	1	1	23200000	192	-1.10	0.50	12	0.01	-754.00	1654.00	1570	20231221	-47.32	760	20240909	8.82	1319	-37.30	20240314	760	8.82	20240909	1570	-47.32	20231221	760	8.82	20240909	0.00	N	079950	500	116 억	69330	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History