KissMeData/101680/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	160823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-210	5	-8.62	195914165	86771	67.98	2420	2420	2185	3165	1705	2435	2257.84	0.04	3254	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	187	-2.40	0.46	12	1.03	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
3	20241129	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-200	5	-8.21	187609840	83044	65.06	2420	2420	2185	3165	1705	2435	2259.16	0.04	3627	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	188	-2.41	0.46	12	0.99	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
4	20241129	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-205	5	-8.42	180407515	79815	62.53	2420	2420	2185	3165	1705	2435	2260.32	0.04	3732	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	187	-2.41	0.46	12	0.95	-927.00	4848.00	4565	20240104	-51.15	1857	20240805	20.09	4565	-51.15	20240104	1857	20.09	20240805	4565	-51.15	20240104	1857	20.09	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
5	20241129	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-195	5	-8.01	173496005	76718	60.10	2420	2420	2185	3165	1705	2435	2261.47	0.04	3861	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	188	-2.42	0.46	12	0.91	-927.00	4848.00	4565	20240104	-50.93	1857	20240805	20.62	4565	-50.93	20240104	1857	20.62	20240805	4565	-50.93	20240104	1857	20.62	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
6	20241129	120843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-200	5	-8.21	163734955	72342	56.67	2420	2420	2185	3165	1705	2435	2263.34	0.04	3898	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	188	-2.41	0.46	12	0.86	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
7	20241129	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-210	5	-8.62	140850430	62033	48.60	2420	2420	2185	3165	1705	2435	2270.57	0.04	1153	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	187	-2.40	0.46	12	0.74	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
8	20241129	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-135	5	-5.54	125167145	55057	43.13	2420	2420	2185	3165	1705	2435	2273.41	0.04	1269	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	193	-2.48	0.47	12	0.66	-927.00	4848.00	4565	20240104	-49.62	1857	20240805	23.86	4565	-49.62	20240104	1857	23.86	20240805	4565	-49.62	20240104	1857	23.86	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
9	20241129	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-200	5	-8.21	58024915	25104	19.67	2420	2420	2220	3165	1705	2435	2311.38	0.04	4506	2805	2620	2510	2325	2215	2565	2270	42	730	500	1650	5	1	8404000	188	-2.41	0.46	12	0.30	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	0.03	N	101680	500	42 억	3752	N	N	N	N
10	20241128	160830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-270	5	-9.98	308276015	124121	85.48	2695	2695	2400	3515	1895	2705	2483.31	0.08	-2702	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	205	-2.63	0.50	12	1.48	-927.00	4848.00	4565	20240104	-46.66	1857	20240805	31.13	4565	-46.66	20240104	1857	31.13	20240805	4565	-46.66	20240104	1857	31.13	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
11	20241128	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-270	5	-9.98	295433765	118841	81.84	2695	2695	2400	3515	1895	2705	2485.59	0.08	-2474	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	205	-2.63	0.50	12	1.41	-927.00	4848.00	4565	20240104	-46.66	1857	20240805	31.13	4565	-46.66	20240104	1857	31.13	20240805	4565	-46.66	20240104	1857	31.13	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
12	20241128	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-255	5	-9.43	264090575	105857	72.90	2695	2695	2430	3515	1895	2705	2494.38	0.08	-2603	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	206	-2.64	0.51	12	1.26	-927.00	4848.00	4565	20240104	-46.33	1857	20240805	31.93	4565	-46.33	20240104	1857	31.93	20240805	4565	-46.33	20240104	1857	31.93	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
13	20241128	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-260	5	-9.61	219261590	87503	60.26	2695	2695	2430	3515	1895	2705	2505.30	0.08	-1527	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	205	-2.64	0.50	12	1.04	-927.00	4848.00	4565	20240104	-46.44	1857	20240805	31.66	4565	-46.44	20240104	1857	31.66	20240805	4565	-46.44	20240104	1857	31.66	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
14	20241128	120846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-260	5	-9.61	184988480	73437	50.58	2695	2695	2435	3515	1895	2705	2518.50	0.08	-1376	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	205	-2.64	0.50	12	0.87	-927.00	4848.00	4565	20240104	-46.44	1857	20240805	31.66	4565	-46.44	20240104	1857	31.66	20240805	4565	-46.44	20240104	1857	31.66	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
15	20241128	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-165	5	-6.10	97132800	38080	26.23	2695	2695	2495	3515	1895	2705	2549.93	0.08	-2442	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	213	-2.74	0.52	12	0.45	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
16	20241128	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-185	5	-6.84	91000755	35667	24.56	2695	2695	2495	3515	1895	2705	2550.52	0.08	-1742	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	212	-2.72	0.52	12	0.42	-927.00	4848.00	4565	20240104	-44.80	1857	20240805	35.70	4565	-44.80	20240104	1857	35.70	20240805	4565	-44.80	20240104	1857	35.70	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
17	20241128	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-105	5	-3.88	12949525	4909	3.38	2695	2695	2600	3515	1895	2705	2635.04	0.08	311	2851	2777	2656	2582	2461	2815	2620	42	810	500	1830	5	1	8404000	219	-2.80	0.54	12	0.06	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	0.01	N	101680	500	42 억	6432	N	N	N	N
18	20241127	160823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	75	2	2.85	377118750	143538	83.81	2605	2730	2535	3415	1845	2630	2626.79	0.02	4494	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	227	-2.92	0.56	12	1.71	-927.00	4848.00	4565	20240104	-40.74	1857	20240805	45.67	4565	-40.74	20240104	1857	45.67	20240805	4565	-40.74	20240104	1857	45.67	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
19	20241127	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	30	2	1.14	340966335	130038	75.93	2605	2730	2535	3415	1845	2630	2622.04	0.02	4369	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	224	-2.87	0.55	12	1.55	-927.00	4848.00	4565	20240104	-41.73	1857	20240805	43.24	4565	-41.73	20240104	1857	43.24	20240805	4565	-41.73	20240104	1857	43.24	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
20	20241127	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-60	5	-2.28	315173105	120120	70.14	2605	2730	2535	3415	1845	2630	2623.81	0.02	2985	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	216	-2.77	0.53	12	1.43	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
21	20241127	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-25	5	-0.95	300946070	114616	66.93	2605	2730	2535	3415	1845	2630	2625.68	0.02	2975	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	219	-2.81	0.54	12	1.36	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
22	20241127	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-40	5	-1.52	275915210	105053	61.34	2605	2730	2535	3415	1845	2630	2626.43	0.02	2687	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	218	-2.79	0.53	12	1.25	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
23	20241127	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-75	5	-2.85	248192540	94249	55.03	2605	2730	2535	3415	1845	2630	2633.38	0.02	2842	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	215	-2.76	0.53	12	1.12	-927.00	4848.00	4565	20240104	-44.03	1857	20240805	37.59	4565	-44.03	20240104	1857	37.59	20240805	4565	-44.03	20240104	1857	37.59	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
24	20241127	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	25	2	0.95	177948245	67175	39.22	2605	2730	2550	3415	1845	2630	2649.08	0.02	2201	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	223	-2.86	0.55	12	0.80	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
25	20241127	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-30	5	-1.14	30245990	11697	6.83	2605	2610	2550	3415	1845	2630	2585.06	0.02	-1023	2760	2695	2615	2550	2470	2727	2582	42	785	500	1780	5	1	8404000	219	-2.80	0.54	12	0.14	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	0.01	N	101680	500	42 억	1919	N	N	N	N
26	20241126	160824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	85	2	3.34	434459530	168157	73.62	2555	2680	2535	3305	1785	2545	2583.48	0.17	-13022	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	221	-2.84	0.54	12	2.00	-927.00	4848.00	4565	20240104	-42.39	1857	20240805	41.63	4565	-42.39	20240104	1857	41.63	20240805	4565	-42.39	20240104	1857	41.63	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
27	20241126	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	60	2	2.36	395385170	153279	67.11	2555	2680	2535	3305	1785	2545	2579.51	0.17	-12129	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	219	-2.81	0.54	12	1.82	-927.00	4848.00	4565	20240104	-42.94	1857	20240805	40.28	4565	-42.94	20240104	1857	40.28	20240805	4565	-42.94	20240104	1857	40.28	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
28	20241126	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	0	3	0.00	315954880	122496	53.63	2555	2680	2540	3305	1785	2545	2579.31	0.17	-12273	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	214	-2.75	0.52	12	1.46	-927.00	4848.00	4565	20240104	-44.25	1857	20240805	37.05	4565	-44.25	20240104	1857	37.05	20240805	4565	-44.25	20240104	1857	37.05	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
29	20241126	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	20	2	0.79	270946965	104866	45.91	2555	2680	2540	3305	1785	2545	2583.74	0.17	-11847	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	216	-2.77	0.53	12	1.25	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
30	20241126	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	45	2	1.77	248978180	96320	42.17	2555	2680	2540	3305	1785	2545	2584.91	0.17	-10690	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	218	-2.79	0.53	12	1.15	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
31	20241126	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	30	2	1.18	241611120	93469	40.92	2555	2680	2540	3305	1785	2545	2584.93	0.17	-10680	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	216	-2.78	0.53	12	1.11	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
32	20241126	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	5	2	0.20	198014995	76531	33.51	2555	2680	2540	3305	1785	2545	2587.38	0.17	-9992	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	214	-2.75	0.53	12	0.91	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
33	20241126	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	5	2	0.20	56449150	22112	9.68	2555	2580	2540	3305	1785	2545	2552.87	0.17	-3264	2821	2682	2556	2417	2291	2620	2355	42	760	500	1730	5	1	8404000	214	-2.75	0.53	12	0.26	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	0.00	N	101680	500	42 억	13993	N	N	N	N
34	20241125	160813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-125	5	-4.68	571190815	224052	8.43	2690	2695	2430	3470	1870	2670	2549.23	0.00	17288	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	214	-2.75	0.52	12	2.67	-927.00	4848.00	4565	20240104	-44.25	1857	20240805	37.05	4565	-44.25	20240104	1857	37.05	20240805	4565	-44.25	20240104	1857	37.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
35	20241125	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-190	5	-7.12	541679380	212374	7.99	2690	2695	2430	3470	1870	2670	2550.45	0.00	17567	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	208	-2.68	0.51	12	2.53	-927.00	4848.00	4565	20240104	-45.67	1857	20240805	33.55	4565	-45.67	20240104	1857	33.55	20240805	4565	-45.67	20240104	1857	33.55	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
36	20241125	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-205	5	-7.68	465627855	181439	6.82	2690	2695	2455	3470	1870	2670	2566.16	0.00	17818	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	207	-2.66	0.51	12	2.16	-927.00	4848.00	4565	20240104	-46.00	1857	20240805	32.74	4565	-46.00	20240104	1857	32.74	20240805	4565	-46.00	20240104	1857	32.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
37	20241125	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-120	5	-4.49	336516705	130114	4.89	2690	2695	2535	3470	1870	2670	2586.16	0.00	14450	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	214	-2.75	0.53	12	1.55	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
38	20241125	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-85	5	-3.18	286284620	110474	4.15	2690	2695	2535	3470	1870	2670	2591.24	0.00	14353	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	217	-2.79	0.53	12	1.31	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
39	20241125	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-90	5	-3.37	253889175	97883	3.68	2690	2695	2535	3470	1870	2670	2593.61	0.00	14723	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	217	-2.78	0.53	12	1.16	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
40	20241125	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-55	5	-2.06	211927255	81512	3.07	2690	2695	2550	3470	1870	2670	2599.74	0.00	14161	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	220	-2.82	0.54	12	0.97	-927.00	4848.00	4565	20240104	-42.72	1857	20240805	40.82	4565	-42.72	20240104	1857	40.82	20240805	4565	-42.72	20240104	1857	40.82	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
41	20241125	090816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-55	5	-2.06	92107125	34976	1.32	2690	2695	2580	3470	1870	2670	2633.17	0.00	2984	4070	3370	2990	2290	1910	3180	2100	42	800	500	1810	5	1	8404000	220	-2.82	0.54	12	0.42	-927.00	4848.00	4565	20240104	-42.72	1857	20240805	40.82	4565	-42.72	20240104	1857	40.82	20240805	4565	-42.72	20240104	1857	40.82	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
42	20241122	160731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-175	5	-6.15	8637688590	2649932	1333.88	3000	3690	2610	3695	1995	2845	3259.75	0.00	-850	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	224	-2.88	0.55	12	31.53	-927.00	4848.00	4565	20240104	-41.51	1857	20240805	43.78	4565	-41.51	20240104	1857	43.78	20240805	4565	-41.51	20240104	1857	43.78	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
43	20241122	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-210	5	-7.38	8519070670	2605061	1311.30	3000	3690	2630	3695	1995	2845	3270.20	0.00	-1805	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	221	-2.84	0.54	12	31.00	-927.00	4848.00	4565	20240104	-42.28	1857	20240805	41.90	4565	-42.28	20240104	1857	41.90	20240805	4565	-42.28	20240104	1857	41.90	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
44	20241122	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-110	5	-3.87	8357201405	2544850	1280.99	3000	3690	2700	3695	1995	2845	3283.97	0.00	-1206	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	230	-2.95	0.56	12	30.28	-927.00	4848.00	4565	20240104	-40.09	1857	20240805	47.28	4565	-40.09	20240104	1857	47.28	20240805	4565	-40.09	20240104	1857	47.28	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
45	20241122	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-40	5	-1.41	8219445110	2494813	1255.80	3000	3690	2700	3695	1995	2845	3294.61	0.00	-1614	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	236	-3.03	0.58	12	29.69	-927.00	4848.00	4565	20240104	-38.55	1857	20240805	51.05	4565	-38.55	20240104	1857	51.05	20240805	4565	-38.55	20240104	1857	51.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
46	20241122	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	20	2	0.70	7882295125	2373813	1194.89	3000	3690	2855	3695	1995	2845	3320.52	0.00	-436	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	241	-3.09	0.59	12	28.25	-927.00	4848.00	4565	20240104	-37.24	1857	20240805	54.28	4565	-37.24	20240104	1857	54.28	20240805	4565	-37.24	20240104	1857	54.28	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
47	20241122	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	55	2	1.93	7394147580	2209081	1111.97	3000	3690	2855	3695	1995	2845	3347.16	0.00	951	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	244	-3.13	0.60	12	26.29	-927.00	4848.00	4565	20240104	-36.47	1857	20240805	56.17	4565	-36.47	20240104	1857	56.17	20240805	4565	-36.47	20240104	1857	56.17	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
48	20241122	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	295	2	10.37	6710468020	1979774	996.55	3000	3690	3000	3695	1995	2845	3389.51	0.00	-1164	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	264	-3.39	0.65	12	23.56	-927.00	4848.00	4565	20240104	-31.22	1857	20240805	69.09	4565	-31.22	20240104	1857	69.09	20240805	4565	-31.22	20240104	1857	69.09	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
49	20241122	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3505	660	2	23.20	3148284925	911613	458.87	3000	3690	3000	3695	1995	2845	3453.53	0.00	-1134	3308	3076	2613	2381	1918	3192	2497	42	850	500	1930	5	1	8404000	295	-3.78	0.72	12	10.85	-927.00	4848.00	4565	20240104	-23.22	1857	20240805	88.75	4565	-23.22	20240104	1857	88.75	20240805	4565	-23.22	20240104	1857	88.75	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
50	20241121	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	552270205	198636	544.22	2155	2845	2150	2845	1535	2190	2780.31	0.00	-446	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.36	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
51	20241121	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	550844860	198135	542.85	2155	2845	2150	2845	1535	2190	2780.15	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.36	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
52	20241121	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	548955780	197471	541.03	2155	2845	2150	2845	1535	2190	2779.93	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.35	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
53	20241121	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	543786415	195654	536.05	2155	2845	2150	2845	1535	2190	2779.33	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.33	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
54	20241121	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	530523025	190992	523.28	2155	2845	2150	2845	1535	2190	2777.72	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.27	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
55	20241121	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	527601210	189965	520.47	2155	2845	2150	2845	1535	2190	2777.36	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.26	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
56	20241121	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	655	1	29.91	512187000	184547	505.62	2155	2845	2150	2845	1535	2190	2775.37	0.00	-447	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	239	-3.07	0.59	12	2.20	-927.00	4848.00	4565	20240104	-37.68	1857	20240805	53.20	4565	-37.68	20240104	1857	53.20	20240805	4565	-37.68	20240104	1857	53.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
57	20241121	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	465	2	21.23	72673280	29490	80.80	2155	2655	2150	2845	1535	2190	2464.34	0.00	-530	2310	2250	2145	2085	1980	2280	2115	42	655	500	1480	5	1	8404000	223	-2.86	0.55	12	0.35	-927.00	4848.00	4565	20240104	-41.84	1857	20240805	42.97	4565	-41.84	20240104	1857	42.97	20240805	4565	-41.84	20240104	1857	42.97	20240805	0.00	N	101680	500	42 억	0	Y	N	N	N
58	20241120	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	150	2	7.35	75521520	35817	361.86	2040	2205	2040	2650	1430	2040	2108.54	0.00	240	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	184	-2.36	0.45	12	0.43	-927.00	4848.00	4565	20240104	-52.03	1857	20240805	17.93	4565	-52.03	20240104	1857	17.93	20240805	4565	-52.03	20240104	1857	17.93	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
59	20241120	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	155	2	7.60	68499090	32607	329.43	2040	2205	2040	2650	1430	2040	2100.75	0.00	266	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	184	-2.37	0.45	12	0.39	-927.00	4848.00	4565	20240104	-51.92	1857	20240805	18.20	4565	-51.92	20240104	1857	18.20	20240805	4565	-51.92	20240104	1857	18.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
60	20241120	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	95	2	4.66	56732035	27116	273.95	2040	2205	2040	2650	1430	2040	2092.20	0.00	-414	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	179	-2.30	0.44	12	0.32	-927.00	4848.00	4565	20240104	-53.23	1857	20240805	14.97	4565	-53.23	20240104	1857	14.97	20240805	4565	-53.23	20240104	1857	14.97	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
61	20241120	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	30	2	1.47	37908105	18319	185.08	2040	2180	2040	2650	1430	2040	2069.33	0.00	-86	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	174	-2.23	0.43	12	0.22	-927.00	4848.00	4565	20240104	-54.65	1857	20240805	11.47	4565	-54.65	20240104	1857	11.47	20240805	4565	-54.65	20240104	1857	11.47	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
62	20241120	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	25	2	1.23	37316560	18033	182.19	2040	2180	2040	2650	1430	2040	2069.35	0.00	-125	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	174	-2.23	0.43	12	0.21	-927.00	4848.00	4565	20240104	-54.76	1857	20240805	11.20	4565	-54.76	20240104	1857	11.20	20240805	4565	-54.76	20240104	1857	11.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
63	20241120	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	20	2	0.98	26164575	12580	127.10	2040	2180	2040	2650	1430	2040	2079.85	0.00	-386	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	173	-2.22	0.42	12	0.15	-927.00	4848.00	4565	20240104	-54.87	1857	20240805	10.93	4565	-54.87	20240104	1857	10.93	20240805	4565	-54.87	20240104	1857	10.93	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
64	20241120	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	25	2	1.23	21782105	10447	105.55	2040	2180	2040	2650	1430	2040	2085.01	0.00	-368	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	174	-2.23	0.43	12	0.12	-927.00	4848.00	4565	20240104	-54.76	1857	20240805	11.20	4565	-54.76	20240104	1857	11.20	20240805	4565	-54.76	20240104	1857	11.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
65	20241120	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	35	2	1.72	571770	278	2.81	2040	2075	2040	2650	1430	2040	2056.73	0.00	-86	2136	2087	2046	1997	1956	2112	2022	42	610	500	1380	5	1	8404000	174	-2.24	0.43	12	0.00	-927.00	4848.00	4565	20240104	-54.55	1857	20240805	11.74	4565	-54.55	20240104	1857	11.74	20240805	4565	-54.55	20240104	1857	11.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
66	20241119	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	45	2	2.26	20177055	9897	23.84	2005	2095	2005	2590	1397	1995	2038.70	0.00	-1062	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	171	-2.20	0.42	12	0.12	-927.00	4848.00	4565	20240104	-55.31	1857	20240805	9.85	4565	-55.31	20240104	1857	9.85	20240805	4565	-55.31	20240104	1857	9.85	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
67	20241119	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	25	2	1.25	16805795	8236	19.84	2005	2095	2005	2590	1397	1995	2040.53	0.00	-225	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	170	-2.18	0.42	12	0.10	-927.00	4848.00	4565	20240104	-55.75	1857	20240805	8.78	4565	-55.75	20240104	1857	8.78	20240805	4565	-55.75	20240104	1857	8.78	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
68	20241119	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	30	2	1.50	14264960	6970	16.79	2005	2095	2005	2590	1397	1995	2046.62	0.00	-190	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	170	-2.18	0.42	12	0.08	-927.00	4848.00	4565	20240104	-55.64	1857	20240805	9.05	4565	-55.64	20240104	1857	9.05	20240805	4565	-55.64	20240104	1857	9.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
69	20241119	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	30	2	1.50	14212310	6944	16.72	2005	2095	2005	2590	1397	1995	2046.70	0.00	-190	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	170	-2.18	0.42	12	0.08	-927.00	4848.00	4565	20240104	-55.64	1857	20240805	9.05	4565	-55.64	20240104	1857	9.05	20240805	4565	-55.64	20240104	1857	9.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
70	20241119	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	35	2	1.75	13416865	6551	15.78	2005	2095	2005	2590	1397	1995	2048.06	0.00	-368	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	171	-2.19	0.42	12	0.08	-927.00	4848.00	4565	20240104	-55.53	1857	20240805	9.32	4565	-55.53	20240104	1857	9.32	20240805	4565	-55.53	20240104	1857	9.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
71	20241119	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	30	2	1.50	12337685	6018	14.49	2005	2095	2005	2590	1397	1995	2050.13	0.00	-375	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	170	-2.18	0.42	12	0.07	-927.00	4848.00	4565	20240104	-55.64	1857	20240805	9.05	4565	-55.64	20240104	1857	9.05	20240805	4565	-55.64	20240104	1857	9.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
72	20241119	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	40	2	2.01	9930855	4824	11.62	2005	2095	2005	2590	1397	1995	2058.63	0.00	-503	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	171	-2.20	0.42	12	0.06	-927.00	4848.00	4565	20240104	-55.42	1857	20240805	9.59	4565	-55.42	20240104	1857	9.59	20240805	4565	-55.42	20240104	1857	9.59	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
73	20241119	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	85	2	4.26	5036975	2467	5.94	2005	2095	2005	2590	1397	1995	2041.74	0.00	-210	2238	2116	2033	1911	1828	2075	1870	42	595	500	1350	5	1	8404000	175	-2.24	0.43	12	0.03	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
74	20241118	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-135	5	-6.34	84727792	41519	113.86	2110	2155	1950	2765	1495	2130	2040.70	0.00	1606	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	1	1	8404000	168	-2.15	0.41	12	0.49	-927.00	4848.00	4565	20240104	-56.30	1857	20240805	7.43	4565	-56.30	20240104	1857	7.43	20240805	4565	-56.30	20240104	1857	7.43	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
75	20241118	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1996	-134	5	-6.29	78001536	38149	104.62	2110	2155	1950	2765	1495	2130	2044.65	0.00	1670	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	1	1	8404000	168	-2.15	0.41	12	0.45	-927.00	4848.00	4565	20240104	-56.28	1857	20240805	7.49	4565	-56.28	20240104	1857	7.49	20240805	4565	-56.28	20240104	1857	7.49	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
76	20241118	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-136	5	-6.38	68419825	33339	91.43	2110	2155	1950	2765	1495	2130	2052.25	0.00	1702	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	1	1	8404000	168	-2.15	0.41	12	0.40	-927.00	4848.00	4565	20240104	-56.32	1857	20240805	7.38	4565	-56.32	20240104	1857	7.38	20240805	4565	-56.32	20240104	1857	7.38	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
77	20241118	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-105	5	-4.93	60457145	29334	80.45	2110	2155	1950	2765	1495	2130	2060.99	0.00	2198	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	5	1	8404000	170	-2.18	0.42	12	0.35	-927.00	4848.00	4565	20240104	-55.64	1857	20240805	9.05	4565	-55.64	20240104	1857	9.05	20240805	4565	-55.64	20240104	1857	9.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
78	20241118	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-85	5	-3.99	42642515	20487	56.18	2110	2155	2045	2765	1495	2130	2081.44	0.00	579	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	5	1	8404000	172	-2.21	0.42	12	0.24	-927.00	4848.00	4565	20240104	-55.20	1857	20240805	10.12	4565	-55.20	20240104	1857	10.12	20240805	4565	-55.20	20240104	1857	10.12	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
79	20241118	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-50	5	-2.35	24985810	11927	32.71	2110	2155	2070	2765	1495	2130	2094.89	0.00	551	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	5	1	8404000	175	-2.24	0.43	12	0.14	-927.00	4848.00	4565	20240104	-54.44	1857	20240805	12.01	4565	-54.44	20240104	1857	12.01	20240805	4565	-54.44	20240104	1857	12.01	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
80	20241118	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-40	5	-1.88	11401110	5397	14.80	2110	2155	2070	2765	1495	2130	2112.49	0.00	4	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	5	1	8404000	176	-2.25	0.43	12	0.06	-927.00	4848.00	4565	20240104	-54.22	1857	20240805	12.55	4565	-54.22	20240104	1857	12.55	20240805	4565	-54.22	20240104	1857	12.55	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
81	20241118	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	25	2	1.17	4823200	2269	6.22	2110	2155	2110	2765	1495	2130	2125.69	0.00	-69	2343	2236	2143	2036	1943	2190	1990	42	635	500	1440	5	1	8404000	181	-2.32	0.44	12	0.03	-927.00	4848.00	4565	20240104	-52.79	1857	20240805	16.05	4565	-52.79	20240104	1857	16.05	20240805	4565	-52.79	20240104	1857	16.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
82	20241115	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-80	5	-3.62	76338750	36163	200.78	2195	2250	2050	2870	1550	2210	2110.96	0.00	-264	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	179	-2.30	0.44	12	0.43	-927.00	4848.00	4565	20240104	-53.34	1857	20240805	14.70	4565	-53.34	20240104	1857	14.70	20240805	4565	-53.34	20240104	1857	14.70	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
83	20241115	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-100	5	-4.52	64565505	30585	169.81	2195	2250	2050	2870	1550	2210	2111.02	0.00	170	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	177	-2.28	0.44	12	0.36	-927.00	4848.00	4565	20240104	-53.78	1857	20240805	13.62	4565	-53.78	20240104	1857	13.62	20240805	4565	-53.78	20240104	1857	13.62	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
84	20241115	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-50	5	-2.26	45786800	21690	120.43	2195	2250	2050	2870	1550	2210	2110.96	0.00	-142	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	182	-2.33	0.45	12	0.26	-927.00	4848.00	4565	20240104	-52.68	1857	20240805	16.32	4565	-52.68	20240104	1857	16.32	20240805	4565	-52.68	20240104	1857	16.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
85	20241115	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-50	5	-2.26	42668975	20246	112.41	2195	2250	2050	2870	1550	2210	2107.53	0.00	-146	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	182	-2.33	0.45	12	0.24	-927.00	4848.00	4565	20240104	-52.68	1857	20240805	16.32	4565	-52.68	20240104	1857	16.32	20240805	4565	-52.68	20240104	1857	16.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
86	20241115	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-70	5	-3.17	39962440	18983	105.40	2195	2250	2050	2870	1550	2210	2105.17	0.00	13	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	180	-2.31	0.44	12	0.23	-927.00	4848.00	4565	20240104	-53.12	1857	20240805	15.24	4565	-53.12	20240104	1857	15.24	20240805	4565	-53.12	20240104	1857	15.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
87	20241115	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-85	5	-3.85	34678640	16481	91.51	2195	2250	2050	2870	1550	2210	2104.16	0.00	14	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	179	-2.29	0.44	12	0.20	-927.00	4848.00	4565	20240104	-53.45	1857	20240805	14.43	4565	-53.45	20240104	1857	14.43	20240805	4565	-53.45	20240104	1857	14.43	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
88	20241115	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-125	5	-5.66	11174490	5182	28.77	2195	2250	2085	2870	1550	2210	2156.40	0.00	-492	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	175	-2.25	0.43	12	0.06	-927.00	4848.00	4565	20240104	-54.33	1857	20240805	12.28	4565	-54.33	20240104	1857	12.28	20240805	4565	-54.33	20240104	1857	12.28	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
89	20241115	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	0	3	0.00	1989290	906	5.03	2195	2245	2195	2870	1550	2210	2195.68	0.00	24	2383	2296	2248	2161	2113	2272	2137	42	660	500	1500	5	1	8404000	186	-2.38	0.46	12	0.01	-927.00	4848.00	4565	20240104	-51.59	1857	20240805	19.01	4565	-51.59	20240104	1857	19.01	20240805	4565	-51.59	20240104	1857	19.01	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
90	20241114	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-60	5	-2.64	39838730	17729	105.45	2270	2335	2200	2950	1590	2270	2247.09	0.00	-122	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	186	-2.38	0.46	12	0.21	-927.00	4848.00	4565	20240104	-51.59	1857	20240805	19.01	4565	-51.59	20240104	1857	19.01	20240805	4565	-51.59	20240104	1857	19.01	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
91	20241114	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	0	3	0.00	38416965	17092	101.67	2270	2335	2200	2950	1590	2270	2247.66	0.00	174	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	191	-2.45	0.47	12	0.20	-927.00	4848.00	4565	20240104	-50.27	1857	20240805	22.24	4565	-50.27	20240104	1857	22.24	20240805	4565	-50.27	20240104	1857	22.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
92	20241114	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-10	5	-0.44	30914210	13773	81.92	2270	2335	2200	2950	1590	2270	2244.55	0.00	462	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	190	-2.44	0.47	12	0.16	-927.00	4848.00	4565	20240104	-50.49	1857	20240805	21.70	4565	-50.49	20240104	1857	21.70	20240805	4565	-50.49	20240104	1857	21.70	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
93	20241114	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-35	5	-1.54	30132555	13423	79.84	2270	2335	2200	2950	1590	2270	2244.85	0.00	438	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	188	-2.41	0.46	12	0.16	-927.00	4848.00	4565	20240104	-51.04	1857	20240805	20.36	4565	-51.04	20240104	1857	20.36	20240805	4565	-51.04	20240104	1857	20.36	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
94	20241114	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-20	5	-0.88	19726855	8752	52.06	2270	2335	2200	2950	1590	2270	2253.98	0.00	292	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	189	-2.43	0.46	12	0.10	-927.00	4848.00	4565	20240104	-50.71	1857	20240805	21.16	4565	-50.71	20240104	1857	21.16	20240805	4565	-50.71	20240104	1857	21.16	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
95	20241114	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-10	5	-0.44	16737565	7435	44.22	2270	2335	2200	2950	1590	2270	2251.19	0.00	283	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	190	-2.44	0.47	12	0.09	-927.00	4848.00	4565	20240104	-50.49	1857	20240805	21.70	4565	-50.49	20240104	1857	21.70	20240805	4565	-50.49	20240104	1857	21.70	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
96	20241114	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-45	5	-1.98	7957665	3557	21.16	2270	2270	2200	2950	1590	2270	2237.18	0.00	-209	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	187	-2.40	0.46	12	0.04	-927.00	4848.00	4565	20240104	-51.26	1857	20240805	19.82	4565	-51.26	20240104	1857	19.82	20240805	4565	-51.26	20240104	1857	19.82	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
97	20241114	090726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.00	0	2490	2380	2320	2210	2150	2350	2180	42	680	500	1540	5	1	8404000	191	-2.45	0.47	12	0.00	-927.00	4848.00	4565	20240104	-50.27	1857	20240805	22.24	4565	-50.27	20240104	1857	22.24	20240805	4565	-50.27	20240104	1857	22.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
98	20241113	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-165	5	-6.78	38929850	16812	76.01	2430	2430	2260	3165	1705	2435	2315.90	0.00	-238	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	191	-2.45	0.47	12	0.20	-927.00	4848.00	4565	20240104	-50.27	1857	20240805	22.24	4565	-50.27	20240104	1857	22.24	20240805	4565	-50.27	20240104	1857	22.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
99	20241113	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-135	5	-5.54	35416535	15277	69.07	2430	2430	2260	3165	1705	2435	2318.29	0.00	-175	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	193	-2.48	0.47	12	0.18	-927.00	4848.00	4565	20240104	-49.62	1857	20240805	23.86	4565	-49.62	20240104	1857	23.86	20240805	4565	-49.62	20240104	1857	23.86	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
100	20241113	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-120	5	-4.93	33395315	14401	65.11	2430	2430	2260	3165	1705	2435	2318.96	0.00	-173	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	195	-2.50	0.48	12	0.17	-927.00	4848.00	4565	20240104	-49.29	1857	20240805	24.66	4565	-49.29	20240104	1857	24.66	20240805	4565	-49.29	20240104	1857	24.66	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
101	20241113	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-165	5	-6.78	25719685	11056	49.99	2430	2430	2260	3165	1705	2435	2326.31	0.00	-78	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	191	-2.45	0.47	12	0.13	-927.00	4848.00	4565	20240104	-50.27	1857	20240805	22.24	4565	-50.27	20240104	1857	22.24	20240805	4565	-50.27	20240104	1857	22.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
102	20241113	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-125	5	-5.13	18627800	7948	35.94	2430	2430	2310	3165	1705	2435	2343.71	0.00	-117	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	194	-2.49	0.48	12	0.09	-927.00	4848.00	4565	20240104	-49.40	1857	20240805	24.39	4565	-49.40	20240104	1857	24.39	20240805	4565	-49.40	20240104	1857	24.39	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
103	20241113	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-120	5	-4.93	16005635	6817	30.82	2430	2430	2310	3165	1705	2435	2347.90	0.00	-104	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	195	-2.50	0.48	12	0.08	-927.00	4848.00	4565	20240104	-49.29	1857	20240805	24.66	4565	-49.29	20240104	1857	24.66	20240805	4565	-49.29	20240104	1857	24.66	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
104	20241113	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-100	5	-4.11	9731255	4112	18.59	2430	2430	2310	3165	1705	2435	2366.55	0.00	-44	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	196	-2.52	0.48	12	0.05	-927.00	4848.00	4565	20240104	-48.85	1857	20240805	25.74	4565	-48.85	20240104	1857	25.74	20240805	4565	-48.85	20240104	1857	25.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
105	20241113	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-35	5	-1.44	1886250	779	3.52	2430	2430	2400	3165	1705	2435	2421.37	0.00	62	2671	2552	2491	2372	2311	2522	2342	42	730	500	1650	5	1	8404000	202	-2.59	0.50	12	0.01	-927.00	4848.00	4565	20240104	-47.43	1857	20240805	29.24	4565	-47.43	20240104	1857	29.24	20240805	4565	-47.43	20240104	1857	29.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
106	20241112	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-185	5	-7.06	54715420	22117	281.49	2570	2610	2430	3405	1835	2620	2474.16	0.00	-826	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	205	-2.63	0.50	12	0.26	-927.00	4848.00	4565	20240104	-46.66	1857	20240805	31.13	4565	-46.66	20240104	1857	31.13	20240805	4565	-46.66	20240104	1857	31.13	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
107	20241112	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-180	5	-6.87	49420230	19943	253.82	2570	2610	2430	3405	1835	2620	2478.07	0.00	-387	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	205	-2.63	0.50	12	0.24	-927.00	4848.00	4565	20240104	-46.55	1857	20240805	31.39	4565	-46.55	20240104	1857	31.39	20240805	4565	-46.55	20240104	1857	31.39	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
108	20241112	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-180	5	-6.87	42161905	16994	216.29	2570	2610	2430	3405	1835	2620	2480.99	0.00	-34	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	205	-2.63	0.50	12	0.20	-927.00	4848.00	4565	20240104	-46.55	1857	20240805	31.39	4565	-46.55	20240104	1857	31.39	20240805	4565	-46.55	20240104	1857	31.39	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
109	20241112	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-180	5	-6.87	39682825	15980	203.39	2570	2610	2430	3405	1835	2620	2483.28	0.00	41	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	205	-2.63	0.50	12	0.19	-927.00	4848.00	4565	20240104	-46.55	1857	20240805	31.39	4565	-46.55	20240104	1857	31.39	20240805	4565	-46.55	20240104	1857	31.39	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
110	20241112	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-180	5	-6.87	34886210	14014	178.36	2570	2610	2435	3405	1835	2620	2489.38	0.00	-31	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	205	-2.63	0.50	12	0.17	-927.00	4848.00	4565	20240104	-46.55	1857	20240805	31.39	4565	-46.55	20240104	1857	31.39	20240805	4565	-46.55	20240104	1857	31.39	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
111	20241112	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-135	5	-5.15	26203700	10483	133.42	2570	2610	2465	3405	1835	2620	2499.64	0.00	562	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	209	-2.68	0.51	12	0.12	-927.00	4848.00	4565	20240104	-45.56	1857	20240805	33.82	4565	-45.56	20240104	1857	33.82	20240805	4565	-45.56	20240104	1857	33.82	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
112	20241112	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-120	5	-4.58	17997340	7189	91.50	2570	2610	2465	3405	1835	2620	2503.46	0.00	1359	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	210	-2.70	0.52	12	0.09	-927.00	4848.00	4565	20240104	-45.24	1857	20240805	34.63	4565	-45.24	20240104	1857	34.63	20240805	4565	-45.24	20240104	1857	34.63	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
113	20241112	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-55	5	-2.10	2512115	978	12.45	2570	2610	2550	3405	1835	2620	2568.62	0.00	168	2720	2670	2570	2520	2420	2695	2545	42	785	500	1780	5	1	8404000	216	-2.77	0.53	12	0.01	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
114	20241111	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	0	3	0.00	19680190	7774	46.97	2620	2620	2470	3405	1835	2620	2531.54	0.00	-305	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	220	-2.83	0.54	12	0.09	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
115	20241111	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-140	5	-5.34	14215585	5624	33.98	2620	2620	2470	3405	1835	2620	2527.66	0.00	-250	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	208	-2.68	0.51	12	0.07	-927.00	4848.00	4565	20240104	-45.67	1857	20240805	33.55	4565	-45.67	20240104	1857	33.55	20240805	4565	-45.67	20240104	1857	33.55	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
116	20241111	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-110	5	-4.20	13440160	5312	32.10	2620	2620	2470	3405	1835	2620	2530.15	0.00	-250	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	211	-2.71	0.52	12	0.06	-927.00	4848.00	4565	20240104	-45.02	1857	20240805	35.16	4565	-45.02	20240104	1857	35.16	20240805	4565	-45.02	20240104	1857	35.16	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
117	20241111	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-120	5	-4.58	8345700	3258	19.69	2620	2620	2490	3405	1835	2620	2561.60	0.00	-296	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	210	-2.70	0.52	12	0.04	-927.00	4848.00	4565	20240104	-45.24	1857	20240805	34.63	4565	-45.24	20240104	1857	34.63	20240805	4565	-45.24	20240104	1857	34.63	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
118	20241111	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-100	5	-3.82	6152730	2382	14.39	2620	2620	2520	3405	1835	2620	2583.01	0.00	-230	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	212	-2.72	0.52	12	0.03	-927.00	4848.00	4565	20240104	-44.80	1857	20240805	35.70	4565	-44.80	20240104	1857	35.70	20240805	4565	-44.80	20240104	1857	35.70	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
119	20241111	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-60	5	-2.29	4842450	1863	11.26	2620	2620	2540	3405	1835	2620	2599.28	0.00	-215	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	215	-2.76	0.53	12	0.02	-927.00	4848.00	4565	20240104	-43.92	1857	20240805	37.86	4565	-43.92	20240104	1857	37.86	20240805	4565	-43.92	20240104	1857	37.86	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
120	20241111	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-45	5	-1.72	4031310	1545	9.34	2620	2620	2575	3405	1835	2620	2609.26	0.00	-150	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	216	-2.78	0.53	12	0.02	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
121	20241111	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-5	5	-0.19	2790065	1065	6.44	2620	2620	2610	3405	1835	2620	2619.78	0.00	-104	2736	2677	2596	2537	2456	2707	2567	42	785	500	1780	5	1	8404000	220	-2.82	0.54	12	0.01	-927.00	4848.00	4565	20240104	-42.72	1857	20240805	40.82	4565	-42.72	20240104	1857	40.82	20240805	4565	-42.72	20240104	1857	40.82	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
122	20241108	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	105	2	4.17	42805485	16548	106.25	2515	2655	2515	3265	1765	2515	2586.75	0.00	335	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	220	-2.83	0.54	12	0.20	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
123	20241108	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	95	2	3.78	41050595	15877	101.94	2515	2655	2515	3265	1765	2515	2585.54	0.00	272	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	219	-2.82	0.54	12	0.19	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
124	20241108	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	135	2	5.37	36064750	13970	89.70	2515	2650	2515	3265	1765	2515	2581.59	0.00	288	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	223	-2.86	0.55	12	0.17	-927.00	4848.00	4565	20240104	-41.95	1857	20240805	42.70	4565	-41.95	20240104	1857	42.70	20240805	4565	-41.95	20240104	1857	42.70	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
125	20241108	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	80	2	3.18	23225940	9076	58.27	2515	2605	2515	3265	1765	2515	2559.05	0.00	705	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	218	-2.80	0.54	12	0.11	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
126	20241108	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	55	2	2.19	12289330	4831	31.02	2515	2605	2515	3265	1765	2515	2543.85	0.00	397	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	216	-2.77	0.53	12	0.06	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
127	20241108	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	60	2	2.39	11600540	4563	29.30	2515	2605	2515	3265	1765	2515	2542.31	0.00	355	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	216	-2.78	0.53	12	0.05	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
128	20241108	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	75	2	2.98	9499195	3741	24.02	2515	2605	2515	3265	1765	2515	2539.21	0.00	378	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	218	-2.79	0.53	12	0.04	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
129	20241108	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	15	2	0.60	3607240	1431	9.19	2515	2530	2515	3265	1765	2515	2520.78	0.00	127	2791	2652	2526	2387	2261	2590	2325	42	750	500	1710	5	1	8404000	213	-2.73	0.52	12	0.02	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
130	20241107	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-35	5	-1.37	39509415	15575	160.65	2570	2665	2400	3315	1785	2550	2536.99	0.00	-124	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	211	-2.71	0.52	12	0.19	-927.00	4848.00	4565	20240104	-44.91	1857	20240805	35.43	4565	-44.91	20240104	1857	35.43	20240805	4565	-44.91	20240104	1857	35.43	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
131	20241107	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-10	5	-0.39	38208665	15058	155.32	2570	2665	2400	3315	1785	2550	2537.43	0.00	-103	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	213	-2.74	0.52	12	0.18	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
132	20241107	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	15	2	0.59	36499955	14383	148.35	2570	2665	2400	3315	1785	2550	2537.72	0.00	-96	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	216	-2.77	0.53	12	0.17	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
133	20241107	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-40	5	-1.57	33701545	13278	136.96	2570	2665	2400	3315	1785	2550	2538.15	0.00	-35	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	211	-2.71	0.52	12	0.16	-927.00	4848.00	4565	20240104	-45.02	1857	20240805	35.16	4565	-45.02	20240104	1857	35.16	20240805	4565	-45.02	20240104	1857	35.16	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
134	20241107	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-40	5	-1.57	33560860	13222	136.38	2570	2665	2400	3315	1785	2550	2538.26	0.00	-35	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	211	-2.71	0.52	12	0.16	-927.00	4848.00	4565	20240104	-45.02	1857	20240805	35.16	4565	-45.02	20240104	1857	35.16	20240805	4565	-45.02	20240104	1857	35.16	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
135	20241107	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-50	5	-1.96	33453005	13179	135.94	2570	2665	2400	3315	1785	2550	2538.36	0.00	-35	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	210	-2.70	0.52	12	0.16	-927.00	4848.00	4565	20240104	-45.24	1857	20240805	34.63	4565	-45.24	20240104	1857	34.63	20240805	4565	-45.24	20240104	1857	34.63	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
136	20241107	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-100	5	-3.92	31590665	12424	128.15	2570	2665	2400	3315	1785	2550	2542.71	0.00	-286	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	206	-2.64	0.51	12	0.15	-927.00	4848.00	4565	20240104	-46.33	1857	20240805	31.93	4565	-46.33	20240104	1857	31.93	20240805	4565	-46.33	20240104	1857	31.93	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
137	20241107	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	0	3	0.00	5101460	1992	20.55	2570	2570	2550	3315	1785	2550	2560.97	0.00	-16	2626	2587	2566	2527	2506	2577	2517	42	765	500	1730	5	1	8404000	214	-2.75	0.53	12	0.02	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
138	20241106	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-45	5	-1.73	24976620	9694	48.51	2580	2605	2545	3370	1820	2595	2576.50	0.00	-170	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	214	-2.75	0.53	12	0.12	-927.00	4848.00	4565	20240104	-44.14	1857	20240805	37.32	4565	-44.14	20240104	1857	37.32	20240805	4565	-44.14	20240104	1857	37.32	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
139	20241106	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-35	5	-1.35	24498570	9507	47.57	2580	2605	2545	3370	1820	2595	2576.90	0.00	-78	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	215	-2.76	0.53	12	0.11	-927.00	4848.00	4565	20240104	-43.92	1857	20240805	37.86	4565	-43.92	20240104	1857	37.86	20240805	4565	-43.92	20240104	1857	37.86	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
140	20241106	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	0	3	0.00	18479940	7169	35.87	2580	2605	2545	3370	1820	2595	2577.76	0.00	-74	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	218	-2.80	0.54	12	0.09	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
141	20241106	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	0	3	0.00	17278610	6703	33.54	2580	2605	2545	3370	1820	2595	2577.74	0.00	-71	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	218	-2.80	0.54	12	0.08	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
142	20241106	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-20	5	-0.77	11067225	4296	21.50	2580	2595	2545	3370	1820	2595	2576.17	0.00	-32	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	216	-2.78	0.53	12	0.05	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
143	20241106	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-40	5	-1.54	9007790	3491	17.47	2580	2595	2545	3370	1820	2595	2580.29	0.00	-23	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	215	-2.76	0.53	12	0.04	-927.00	4848.00	4565	20240104	-44.03	1857	20240805	37.59	4565	-44.03	20240104	1857	37.59	20240805	4565	-44.03	20240104	1857	37.59	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
144	20241106	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-5	5	-0.19	4987250	1927	9.64	2580	2595	2570	3370	1820	2595	2588.09	0.00	-23	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	218	-2.79	0.53	12	0.02	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
145	20241106	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-5	5	-0.19	374560	145	0.73	2580	2595	2580	3370	1820	2595	2583.17	0.00	-7	2718	2656	2608	2546	2498	2632	2522	42	775	500	1760	5	1	8404000	218	-2.79	0.53	12	0.00	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
146	20241105	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-15	5	-0.57	51856780	19983	42.69	2635	2670	2560	3390	1830	2610	2595.04	0.00	-453	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	218	-2.80	0.54	12	0.24	-927.00	4848.00	4565	20240104	-43.15	1857	20240805	39.74	4565	-43.15	20240104	1857	39.74	20240805	4565	-43.15	20240104	1857	39.74	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
147	20241105	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	10	2	0.38	49918190	19236	41.09	2635	2670	2560	3390	1830	2610	2595.04	0.00	-438	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	220	-2.83	0.54	12	0.23	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
148	20241105	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-25	5	-0.96	46851215	18060	38.58	2635	2670	2560	3390	1830	2610	2594.20	0.00	-33	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	217	-2.79	0.53	12	0.21	-927.00	4848.00	4565	20240104	-43.37	1857	20240805	39.20	4565	-43.37	20240104	1857	39.20	20240805	4565	-43.37	20240104	1857	39.20	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
149	20241105	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-30	5	-1.15	45178715	17413	37.20	2635	2670	2560	3390	1830	2610	2594.54	0.00	61	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	217	-2.78	0.53	12	0.21	-927.00	4848.00	4565	20240104	-43.48	1857	20240805	38.93	4565	-43.48	20240104	1857	38.93	20240805	4565	-43.48	20240104	1857	38.93	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
150	20241105	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-45	5	-1.72	43597490	16799	35.88	2635	2670	2560	3390	1830	2610	2595.24	0.00	441	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	216	-2.77	0.53	12	0.20	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
151	20241105	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-20	5	-0.77	41102670	15828	33.81	2635	2670	2560	3390	1830	2610	2596.83	0.00	494	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	218	-2.79	0.53	12	0.19	-927.00	4848.00	4565	20240104	-43.26	1857	20240805	39.47	4565	-43.26	20240104	1857	39.47	20240805	4565	-43.26	20240104	1857	39.47	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
152	20241105	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-10	5	-0.38	38757315	14917	31.86	2635	2670	2560	3390	1830	2610	2598.20	0.00	350	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	219	-2.80	0.54	12	0.18	-927.00	4848.00	4565	20240104	-43.04	1857	20240805	40.01	4565	-43.04	20240104	1857	40.01	20240805	4565	-43.04	20240104	1857	40.01	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
153	20241105	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	10	2	0.38	9071625	3447	7.36	2635	2640	2620	3390	1830	2610	2631.74	0.00	-80	2750	2680	2580	2510	2410	2715	2545	42	780	500	1770	5	1	8404000	220	-2.83	0.54	12	0.04	-927.00	4848.00	4565	20240104	-42.61	1857	20240805	41.09	4565	-42.61	20240104	1857	41.09	20240805	4565	-42.61	20240104	1857	41.09	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
154	20241104	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	45	2	1.75	118534085	46813	26.74	2590	2650	2480	3330	1800	2565	2532.07	0.00	-838	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	219	-2.82	0.54	12	0.56	-927.00	4848.00	4565	20240104	-42.83	1857	20240805	40.55	4565	-42.83	20240104	1857	40.55	20240805	4565	-42.83	20240104	1857	40.55	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
155	20241104	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	10	2	0.39	111786070	44215	25.25	2590	2650	2480	3330	1800	2565	2528.24	0.00	-491	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	216	-2.78	0.53	12	0.53	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
156	20241104	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-25	5	-0.97	109091045	43156	24.65	2590	2650	2480	3330	1800	2565	2527.83	0.00	-540	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	213	-2.74	0.52	12	0.51	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
157	20241104	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	10	2	0.39	69223495	27386	15.64	2590	2650	2480	3330	1800	2565	2527.69	0.00	-695	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	216	-2.78	0.53	12	0.33	-927.00	4848.00	4565	20240104	-43.59	1857	20240805	38.66	4565	-43.59	20240104	1857	38.66	20240805	4565	-43.59	20240104	1857	38.66	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
158	20241104	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	5	2	0.19	61423035	24386	13.93	2590	2650	2480	3330	1800	2565	2518.78	0.00	-483	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	216	-2.77	0.53	12	0.29	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
159	20241104	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-25	5	-0.97	60688700	24100	13.76	2590	2650	2480	3330	1800	2565	2518.20	0.00	-420	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	213	-2.74	0.52	12	0.29	-927.00	4848.00	4565	20240104	-44.36	1857	20240805	36.78	4565	-44.36	20240104	1857	36.78	20240805	4565	-44.36	20240104	1857	36.78	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
160	20241104	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-70	5	-2.73	24439155	9672	5.52	2590	2650	2480	3330	1800	2565	2526.79	0.00	-49	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	210	-2.69	0.51	12	0.12	-927.00	4848.00	4565	20240104	-45.35	1857	20240805	34.36	4565	-45.35	20240104	1857	34.36	20240805	4565	-45.35	20240104	1857	34.36	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
161	20241104	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	0	3	0.00	7085070	2735	1.56	2590	2650	2565	3330	1800	2565	2590.54	0.00	-3	3001	2782	2596	2377	2191	2892	2487	42	765	500	1740	5	1	8404000	216	-2.77	0.53	12	0.03	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	335	N	N	N	N
162	20241101	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	170	2	7.10	451799605	173607	1802.40	2410	2815	2410	3110	1680	2395	2602.43	0.00	516	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	216	-2.77	0.53	12	2.07	-927.00	4848.00	4565	20240104	-43.81	1857	20240805	38.13	4565	-43.81	20240104	1857	38.13	20240805	4565	-43.81	20240104	1857	38.13	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
163	20241101	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	175	2	7.31	441877290	169715	1761.99	2410	2815	2410	3110	1680	2395	2603.64	0.00	355	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	216	-2.77	0.53	12	2.02	-927.00	4848.00	4565	20240104	-43.70	1857	20240805	38.40	4565	-43.70	20240104	1857	38.40	20240805	4565	-43.70	20240104	1857	38.40	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
164	20241101	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	135	2	5.64	385947275	147836	1534.84	2410	2815	2410	3110	1680	2395	2610.64	0.00	396	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	213	-2.73	0.52	12	1.76	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
165	20241101	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	140	2	5.85	378034605	144712	1502.41	2410	2815	2410	3110	1680	2395	2612.32	0.00	354	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	213	-2.73	0.52	12	1.72	-927.00	4848.00	4565	20240104	-44.47	1857	20240805	36.51	4565	-44.47	20240104	1857	36.51	20240805	4565	-44.47	20240104	1857	36.51	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
166	20241101	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	80	2	3.34	375010920	143502	1489.85	2410	2815	2410	3110	1680	2395	2613.28	0.00	232	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	208	-2.67	0.51	12	1.71	-927.00	4848.00	4565	20240104	-45.78	1857	20240805	33.28	4565	-45.78	20240104	1857	33.28	20240805	4565	-45.78	20240104	1857	33.28	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
167	20241101	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	150	2	6.26	339203705	129537	1344.86	2410	2815	2410	3110	1680	2395	2618.59	0.00	-66	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	214	-2.75	0.52	12	1.54	-927.00	4848.00	4565	20240104	-44.25	1857	20240805	37.05	4565	-44.25	20240104	1857	37.05	20240805	4565	-44.25	20240104	1857	37.05	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
168	20241101	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	135	2	5.64	318839935	121452	1260.92	2410	2815	2410	3110	1680	2395	2625.23	0.00	2142	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	213	-2.73	0.52	12	1.45	-927.00	4848.00	4565	20240104	-44.58	1857	20240805	36.24	4565	-44.58	20240104	1857	36.24	20240805	4565	-44.58	20240104	1857	36.24	20240805	0.00	N	101680	500	42 억	0	N	N	N	N
169	20241101	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	85	2	3.55	7545610	3081	31.99	2410	2480	2410	3110	1680	2395	2449.08	0.00	167	2551	2472	2386	2307	2221	2430	2265	42	715	500	1620	5	1	8404000	208	-2.68	0.51	12	0.04	-927.00	4848.00	4565	20240104	-45.67	1857	20240805	33.55	4565	-45.67	20240104	1857	33.55	20240805	4565	-45.67	20240104	1857	33.55	20240805	0.00	N	101680	500	42 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History