KissMeData/217820/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	-155	5	-6.01	179106080	72400	177.80	2580	2590	2410	3350	1810	2580	2474.07	0.73	-16397	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1151	-29.22	0.67	12	0.15	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
3	20241129	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2440	-140	5	-5.43	166407430	67169	164.95	2580	2590	2410	3350	1810	2580	2477.44	0.73	-16492	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1158	-29.40	0.67	12	0.14	-83.00	3633.00	7300	20240215	-66.58	2305	20241115	5.86	7300	-66.58	20240215	2305	5.86	20241115	7300	-66.58	20240215	2305	5.86	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
4	20241129	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2475	-105	5	-4.07	131212655	52775	129.60	2580	2590	2430	3350	1810	2580	2486.27	0.73	-15124	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1175	-29.82	0.68	12	0.11	-83.00	3633.00	7300	20240215	-66.10	2305	20241115	7.38	7300	-66.10	20240215	2305	7.38	20241115	7300	-66.10	20240215	2305	7.38	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
5	20241129	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2470	-110	5	-4.26	114387055	45963	112.88	2580	2590	2430	3350	1810	2580	2488.68	0.73	-13033	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1172	-29.76	0.68	12	0.10	-83.00	3633.00	7300	20240215	-66.16	2305	20241115	7.16	7300	-66.16	20240215	2305	7.16	20241115	7300	-66.16	20240215	2305	7.16	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
6	20241129	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	-100	5	-3.88	93355325	37474	92.03	2580	2590	2430	3350	1810	2580	2491.20	0.73	-7677	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1177	-29.88	0.68	12	0.08	-83.00	3633.00	7300	20240215	-66.03	2305	20241115	7.59	7300	-66.03	20240215	2305	7.59	20241115	7300	-66.03	20240215	2305	7.59	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
7	20241129	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	-90	5	-3.49	83908680	33664	82.67	2580	2590	2430	3350	1810	2580	2492.53	0.73	-4321	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1182	-30.00	0.69	12	0.07	-83.00	3633.00	7300	20240215	-65.89	2305	20241115	8.03	7300	-65.89	20240215	2305	8.03	20241115	7300	-65.89	20240215	2305	8.03	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
8	20241129	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2470	-110	5	-4.26	54209030	21662	53.20	2580	2590	2430	3350	1810	2580	2502.49	0.73	-6734	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1172	-29.76	0.68	12	0.05	-83.00	3633.00	7300	20240215	-66.16	2305	20241115	7.16	7300	-66.16	20240215	2305	7.16	20241115	7300	-66.16	20240215	2305	7.16	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
9	20241129	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	10	2	0.39	3570555	1383	3.40	2580	2590	2560	3350	1810	2580	2581.75	0.73	-585	2620	2600	2565	2545	2510	2610	2555	237	770	500	1800	5	1	47454559	1229	-31.20	0.71	12	0.00	-83.00	3633.00	7300	20240215	-64.52	2305	20241115	12.36	7300	-64.52	20240215	2305	12.36	20241115	7300	-64.52	20240215	2305	12.36	20241115	0.21	N	217820	500	237 억	344387	N	N	0	N	N
10	20241128	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-10	5	-0.39	103286635	40353	59.75	2565	2585	2530	3365	1815	2590	2559.58	0.74	-6497	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1224	-31.08	0.71	12	0.09	-83.00	3633.00	7300	20240215	-64.66	2305	20241115	11.93	7300	-64.66	20240215	2305	11.93	20241115	7300	-64.66	20240215	2305	11.93	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
11	20241128	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-15	5	-0.58	95490810	37329	55.27	2565	2585	2530	3365	1815	2590	2558.09	0.74	-4992	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1222	-31.02	0.71	12	0.08	-83.00	3633.00	7300	20240215	-64.73	2305	20241115	11.71	7300	-64.73	20240215	2305	11.71	20241115	7300	-64.73	20240215	2305	11.71	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
12	20241128	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	-30	5	-1.16	78328040	30627	45.35	2565	2585	2530	3365	1815	2590	2557.48	0.74	-3725	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1215	-30.84	0.70	12	0.06	-83.00	3633.00	7300	20240215	-64.93	2305	20241115	11.06	7300	-64.93	20240215	2305	11.06	20241115	7300	-64.93	20240215	2305	11.06	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
13	20241128	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	-25	5	-0.97	73054980	28562	42.29	2565	2585	2530	3365	1815	2590	2557.77	0.74	-4234	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1217	-30.90	0.71	12	0.06	-83.00	3633.00	7300	20240215	-64.86	2305	20241115	11.28	7300	-64.86	20240215	2305	11.28	20241115	7300	-64.86	20240215	2305	11.28	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
14	20241128	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-15	5	-0.58	53544435	20905	30.95	2565	2585	2535	3365	1815	2590	2561.32	0.74	-3632	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1222	-31.02	0.71	12	0.04	-83.00	3633.00	7300	20240215	-64.73	2305	20241115	11.71	7300	-64.73	20240215	2305	11.71	20241115	7300	-64.73	20240215	2305	11.71	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
15	20241128	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-20	5	-0.77	46423040	18130	26.84	2565	2585	2535	3365	1815	2590	2560.56	0.74	-3390	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1220	-30.96	0.71	12	0.04	-83.00	3633.00	7300	20240215	-64.79	2305	20241115	11.50	7300	-64.79	20240215	2305	11.50	20241115	7300	-64.79	20240215	2305	11.50	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
16	20241128	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-15	5	-0.58	23123445	9027	13.37	2565	2585	2535	3365	1815	2590	2561.59	0.74	-1404	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1222	-31.02	0.71	12	0.02	-83.00	3633.00	7300	20240215	-64.73	2305	20241115	11.71	7300	-64.73	20240215	2305	11.71	20241115	7300	-64.73	20240215	2305	11.71	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
17	20241128	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-10	5	-0.39	5887440	2298	3.40	2565	2585	2535	3365	1815	2590	2561.98	0.74	438	2703	2646	2598	2541	2493	2622	2517	237	775	500	1810	5	1	47454559	1224	-31.08	0.71	12	0.00	-83.00	3633.00	7300	20240215	-64.66	2305	20241115	11.93	7300	-64.66	20240215	2305	11.93	20241115	7300	-64.66	20240215	2305	11.93	20241115	0.21	N	217820	500	237 억	350706	N	N	0	N	N
18	20241127	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-70	5	-2.63	173208995	67076	41.93	2655	2655	2550	3455	1865	2660	2582.28	0.77	-16193	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1229	-31.20	0.71	12	0.14	-83.00	3633.00	7300	20240215	-64.52	2305	20241115	12.36	7300	-64.52	20240215	2305	12.36	20241115	7300	-64.52	20240215	2305	12.36	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
19	20241127	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-105	5	-3.95	169170970	65509	40.95	2655	2655	2550	3455	1865	2660	2582.41	0.77	-15410	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1212	-30.78	0.70	12	0.14	-83.00	3633.00	7300	20240215	-65.00	2305	20241115	10.85	7300	-65.00	20240215	2305	10.85	20241115	7300	-65.00	20240215	2305	10.85	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
20	20241127	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-90	5	-3.38	158152575	61202	38.25	2655	2655	2550	3455	1865	2660	2584.11	0.77	-13218	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1220	-30.96	0.71	12	0.13	-83.00	3633.00	7300	20240215	-64.79	2305	20241115	11.50	7300	-64.79	20240215	2305	11.50	20241115	7300	-64.79	20240215	2305	11.50	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
21	20241127	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-85	5	-3.20	132574940	51212	32.01	2655	2655	2550	3455	1865	2660	2588.75	0.77	-12642	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1222	-31.02	0.71	12	0.11	-83.00	3633.00	7300	20240215	-64.73	2305	20241115	11.71	7300	-64.73	20240215	2305	11.71	20241115	7300	-64.73	20240215	2305	11.71	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
22	20241127	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-75	5	-2.82	117047480	45185	28.24	2655	2655	2550	3455	1865	2660	2590.41	0.77	-14224	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1227	-31.14	0.71	12	0.10	-83.00	3633.00	7300	20240215	-64.59	2305	20241115	12.15	7300	-64.59	20240215	2305	12.15	20241115	7300	-64.59	20240215	2305	12.15	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
23	20241127	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-60	5	-2.26	94914295	36627	22.89	2655	2655	2550	3455	1865	2660	2591.38	0.77	-8368	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1234	-31.33	0.72	12	0.08	-83.00	3633.00	7300	20240215	-64.38	2305	20241115	12.80	7300	-64.38	20240215	2305	12.80	20241115	7300	-64.38	20240215	2305	12.80	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
24	20241127	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	-50	5	-1.88	51385440	19746	12.34	2655	2655	2585	3455	1865	2660	2602.32	0.77	-91	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1239	-31.45	0.72	12	0.04	-83.00	3633.00	7300	20240215	-64.25	2305	20241115	13.23	7300	-64.25	20240215	2305	13.23	20241115	7300	-64.25	20240215	2305	13.23	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
25	20241127	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	-40	5	-1.50	23709355	9114	5.70	2655	2655	2600	3455	1865	2660	2601.42	0.77	4850	2770	2715	2635	2580	2500	2742	2607	237	795	500	1860	5	1	47454559	1243	-31.57	0.72	12	0.02	-83.00	3633.00	7300	20240215	-64.11	2305	20241115	13.67	7300	-64.11	20240215	2305	13.67	20241115	7300	-64.11	20240215	2305	13.67	20241115	0.21	N	217820	500	237 억	365304	N	N	0	N	N
26	20241126	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	95	2	3.70	420930400	159821	204.93	2570	2690	2555	3330	1800	2565	2633.69	0.71	27502	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1262	-32.05	0.73	12	0.34	-83.00	3633.00	7300	20240215	-63.56	2305	20241115	15.40	7300	-63.56	20240215	2305	15.40	20241115	7300	-63.56	20240215	2305	15.40	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
27	20241126	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	110	2	4.29	412058070	156478	200.64	2570	2690	2555	3330	1800	2565	2633.33	0.71	26813	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1269	-32.23	0.74	12	0.33	-83.00	3633.00	7300	20240215	-63.36	2305	20241115	16.05	7300	-63.36	20240215	2305	16.05	20241115	7300	-63.36	20240215	2305	16.05	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
28	20241126	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	100	2	3.90	353010190	134365	172.29	2570	2670	2555	3330	1800	2565	2627.25	0.71	21066	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1265	-32.11	0.73	12	0.28	-83.00	3633.00	7300	20240215	-63.49	2305	20241115	15.62	7300	-63.49	20240215	2305	15.62	20241115	7300	-63.49	20240215	2305	15.62	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
29	20241126	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	60	2	2.34	232262950	88615	113.62	2570	2650	2555	3330	1800	2565	2621.03	0.71	-9654	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1246	-31.63	0.72	12	0.19	-83.00	3633.00	7300	20240215	-64.04	2305	20241115	13.88	7300	-64.04	20240215	2305	13.88	20241115	7300	-64.04	20240215	2305	13.88	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
30	20241126	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	60	2	2.34	215536655	82240	105.45	2570	2650	2555	3330	1800	2565	2620.83	0.71	-7249	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1246	-31.63	0.72	12	0.17	-83.00	3633.00	7300	20240215	-64.04	2305	20241115	13.88	7300	-64.04	20240215	2305	13.88	20241115	7300	-64.04	20240215	2305	13.88	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
31	20241126	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	60	2	2.34	174361910	66588	85.38	2570	2650	2555	3330	1800	2565	2618.52	0.71	6379	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1246	-31.63	0.72	12	0.14	-83.00	3633.00	7300	20240215	-64.04	2305	20241115	13.88	7300	-64.04	20240215	2305	13.88	20241115	7300	-64.04	20240215	2305	13.88	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
32	20241126	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	65	2	2.53	120414285	46104	59.12	2570	2650	2555	3330	1800	2565	2611.80	0.71	560	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1248	-31.69	0.72	12	0.10	-83.00	3633.00	7300	20240215	-63.97	2305	20241115	14.10	7300	-63.97	20240215	2305	14.10	20241115	7300	-63.97	20240215	2305	14.10	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
33	20241126	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	5	2	0.19	3311915	1288	1.65	2570	2580	2555	3330	1800	2565	2571.36	0.71	-648	2681	2622	2561	2502	2441	2652	2532	237	765	500	1790	5	1	47454559	1220	-30.96	0.71	12	0.00	-83.00	3633.00	7300	20240215	-64.79	2305	20241115	11.50	7300	-64.79	20240215	2305	11.50	20241115	7300	-64.79	20240215	2305	11.50	20241115	0.22	N	217820	500	237 억	338860	N	N	0	N	N
34	20241125	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	70	2	2.81	200095960	77925	61.85	2530	2620	2500	3240	1750	2495	2567.80	0.68	14610	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1217	-30.90	0.71	12	0.16	-83.00	3633.00	7300	20240215	-64.86	2305	20241115	11.28	7300	-64.86	20240215	2305	11.28	20241115	7300	-64.86	20240215	2305	11.28	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
35	20241125	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	60	2	2.40	195345510	76072	60.38	2530	2620	2500	3240	1750	2495	2567.90	0.68	14569	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1212	-30.78	0.70	12	0.16	-83.00	3633.00	7300	20240215	-65.00	2305	20241115	10.85	7300	-65.00	20240215	2305	10.85	20241115	7300	-65.00	20240215	2305	10.85	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
36	20241125	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	75	2	3.01	178234165	69383	55.07	2530	2620	2500	3240	1750	2495	2568.84	0.68	12698	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1220	-30.96	0.71	12	0.15	-83.00	3633.00	7300	20240215	-64.79	2305	20241115	11.50	7300	-64.79	20240215	2305	11.50	20241115	7300	-64.79	20240215	2305	11.50	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
37	20241125	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	75	2	3.01	172009550	66958	53.15	2530	2620	2500	3240	1750	2495	2568.92	0.68	12362	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1220	-30.96	0.71	12	0.14	-83.00	3633.00	7300	20240215	-64.79	2305	20241115	11.50	7300	-64.79	20240215	2305	11.50	20241115	7300	-64.79	20240215	2305	11.50	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
38	20241125	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	90	2	3.61	166337705	64754	51.40	2530	2620	2500	3240	1750	2495	2568.76	0.68	12627	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1227	-31.14	0.71	12	0.14	-83.00	3633.00	7300	20240215	-64.59	2305	20241115	12.15	7300	-64.59	20240215	2305	12.15	20241115	7300	-64.59	20240215	2305	12.15	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
39	20241125	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	95	2	3.81	151292775	58917	46.77	2530	2620	2500	3240	1750	2495	2567.90	0.68	10561	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1229	-31.20	0.71	12	0.12	-83.00	3633.00	7300	20240215	-64.52	2305	20241115	12.36	7300	-64.52	20240215	2305	12.36	20241115	7300	-64.52	20240215	2305	12.36	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
40	20241125	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	105	2	4.21	136702995	53280	42.29	2530	2620	2500	3240	1750	2495	2565.75	0.68	11225	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1234	-31.33	0.72	12	0.11	-83.00	3633.00	7300	20240215	-64.38	2305	20241115	12.80	7300	-64.38	20240215	2305	12.80	20241115	7300	-64.38	20240215	2305	12.80	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
41	20241125	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	60	2	2.40	51712830	20439	16.22	2530	2555	2500	3240	1750	2495	2530.11	0.68	9863	2615	2555	2440	2380	2265	2585	2410	237	745	500	1740	5	1	47454559	1212	-30.78	0.70	12	0.04	-83.00	3633.00	7300	20240215	-65.00	2305	20241115	10.85	7300	-65.00	20240215	2305	10.85	20241115	7300	-65.00	20240215	2305	10.85	20241115	0.22	N	217820	500	237 억	324224	N	N	9	N	N
42	20241122	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	90	2	3.74	309343015	125977	150.30	2405	2500	2325	3125	1685	2405	2455.54	0.61	35762	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1184	-30.06	0.69	12	0.27	-83.00	3633.00	7300	20240215	-65.82	2305	20241115	8.24	7300	-65.82	20240215	2305	8.24	20241115	7300	-65.82	20240215	2305	8.24	20241115	0.22	N	217820	500	237 억	288893	N	N	9	N	N
43	20241122	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2475	70	2	2.91	294486645	120008	143.18	2405	2500	2325	3125	1685	2405	2453.89	0.61	35779	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1175	-29.82	0.68	12	0.25	-83.00	3633.00	7300	20240215	-66.10	2305	20241115	7.38	7300	-66.10	20240215	2305	7.38	20241115	7300	-66.10	20240215	2305	7.38	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
44	20241122	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	75	2	3.12	277112420	112993	134.81	2405	2500	2325	3125	1685	2405	2452.47	0.61	35915	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1177	-29.88	0.68	12	0.24	-83.00	3633.00	7300	20240215	-66.03	2305	20241115	7.59	7300	-66.03	20240215	2305	7.59	20241115	7300	-66.03	20240215	2305	7.59	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
45	20241122	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	75	2	3.12	227687435	93107	111.09	2405	2490	2325	3125	1685	2405	2445.44	0.61	27569	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1177	-29.88	0.68	12	0.20	-83.00	3633.00	7300	20240215	-66.03	2305	20241115	7.59	7300	-66.03	20240215	2305	7.59	20241115	7300	-66.03	20240215	2305	7.59	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
46	20241122	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	80	2	3.33	206342350	84506	100.82	2405	2485	2325	3125	1685	2405	2441.75	0.61	23142	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1179	-29.94	0.68	12	0.18	-83.00	3633.00	7300	20240215	-65.96	2305	20241115	7.81	7300	-65.96	20240215	2305	7.81	20241115	7300	-65.96	20240215	2305	7.81	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
47	20241122	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2455	50	2	2.08	190625185	78146	93.24	2405	2485	2325	3125	1685	2405	2439.35	0.61	21539	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1165	-29.58	0.68	12	0.16	-83.00	3633.00	7300	20240215	-66.37	2305	20241115	6.51	7300	-66.37	20240215	2305	6.51	20241115	7300	-66.37	20240215	2305	6.51	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
48	20241122	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	60	2	2.49	119216905	48898	58.34	2405	2485	2325	3125	1685	2405	2438.07	0.61	19709	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1170	-29.70	0.68	12	0.10	-83.00	3633.00	7300	20240215	-66.23	2305	20241115	6.94	7300	-66.23	20240215	2305	6.94	20241115	7300	-66.23	20240215	2305	6.94	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
49	20241122	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	55	2	2.29	22769100	9346	11.15	2405	2470	2405	3125	1685	2405	2436.24	0.61	8185	2571	2487	2431	2347	2291	2460	2320	237	720	500	1680	5	1	47454559	1167	-29.64	0.68	12	0.02	-83.00	3633.00	7300	20240215	-66.30	2305	20241115	6.72	7300	-66.30	20240215	2305	6.72	20241115	7300	-66.30	20240215	2305	6.72	20241115	0.22	N	217820	500	237 억	288893	N	N	6	N	N
50	20241121	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	-30	5	-1.23	203407460	83761	113.33	2415	2515	2375	3165	1705	2435	2428.48	0.63	-7942	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1141	-28.98	0.66	12	0.18	-83.00	3633.00	7300	20240215	-67.05	2305	20241115	4.34	7300	-67.05	20240215	2305	4.34	20241115	7300	-67.05	20240215	2305	4.34	20241115	0.22	N	217820	500	237 억	296804	N	N	6	N	N
51	20241121	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	-15	5	-0.62	192218305	79120	107.05	2415	2515	2375	3165	1705	2435	2429.45	0.63	-8007	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1148	-29.16	0.67	12	0.17	-83.00	3633.00	7300	20240215	-66.85	2305	20241115	4.99	7300	-66.85	20240215	2305	4.99	20241115	7300	-66.85	20240215	2305	4.99	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
52	20241121	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	-5	5	-0.21	166797310	68654	92.89	2415	2515	2375	3165	1705	2435	2429.54	0.63	-9014	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1153	-29.28	0.67	12	0.14	-83.00	3633.00	7300	20240215	-66.71	2305	20241115	5.42	7300	-66.71	20240215	2305	5.42	20241115	7300	-66.71	20240215	2305	5.42	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
53	20241121	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	-5	5	-0.21	153526015	63200	85.51	2415	2515	2375	3165	1705	2435	2429.21	0.63	-11589	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1153	-29.28	0.67	12	0.13	-83.00	3633.00	7300	20240215	-66.71	2305	20241115	5.42	7300	-66.71	20240215	2305	5.42	20241115	7300	-66.71	20240215	2305	5.42	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
54	20241121	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	-10	5	-0.41	141949235	58431	79.05	2415	2515	2375	3165	1705	2435	2429.35	0.63	-10600	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1151	-29.22	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
55	20241121	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	-5	5	-0.21	131331615	54067	73.15	2415	2515	2375	3165	1705	2435	2429.05	0.63	-11702	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1153	-29.28	0.67	12	0.11	-83.00	3633.00	7300	20240215	-66.71	2305	20241115	5.42	7300	-66.71	20240215	2305	5.42	20241115	7300	-66.71	20240215	2305	5.42	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
56	20241121	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2400	-35	5	-1.44	53292455	22250	30.10	2415	2465	2375	3165	1705	2435	2395.17	0.63	-12124	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1139	-28.92	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.12	2305	20241115	4.12	7300	-67.12	20240215	2305	4.12	20241115	7300	-67.12	20240215	2305	4.12	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
57	20241121	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	-15	5	-0.62	15372195	6366	8.61	2415	2465	2400	3165	1705	2435	2414.73	0.63	-2534	2601	2517	2431	2347	2261	2560	2390	237	730	500	1700	5	1	47454559	1148	-29.16	0.67	12	0.01	-83.00	3633.00	7300	20240215	-66.85	2305	20241115	4.99	7300	-66.85	20240215	2305	4.99	20241115	7300	-66.85	20240215	2305	4.99	20241115	0.22	N	217820	500	237 억	296804	N	N	3	N	N
58	20241120	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	40	2	1.67	175746450	72867	100.62	2395	2515	2345	3110	1680	2395	2411.88	0.61	7159	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1156	-29.34	0.67	12	0.15	-83.00	3633.00	7300	20240215	-66.64	2305	20241115	5.64	7300	-66.64	20240215	2305	5.64	20241115	7300	-66.64	20240215	2305	5.64	20241115	0.22	N	217820	500	237 억	289529	N	N	3	N	N
59	20241120	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2415	20	2	0.84	172919125	71698	99.01	2395	2515	2345	3110	1680	2395	2411.77	0.61	7257	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1146	-29.10	0.66	12	0.15	-83.00	3633.00	7300	20240215	-66.92	2305	20241115	4.77	7300	-66.92	20240215	2305	4.77	20241115	7300	-66.92	20240215	2305	4.77	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
60	20241120	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	15	2	0.63	148360860	61523	84.96	2395	2515	2345	3110	1680	2395	2411.47	0.61	1981	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1144	-29.04	0.66	12	0.13	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
61	20241120	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	35	2	1.46	141317490	58605	80.93	2395	2515	2345	3110	1680	2395	2411.36	0.61	1448	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1153	-29.28	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.71	2305	20241115	5.42	7300	-66.71	20240215	2305	5.42	20241115	7300	-66.71	20240215	2305	5.42	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
62	20241120	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	25	2	1.04	132336395	54913	75.83	2395	2515	2345	3110	1680	2395	2409.93	0.61	-1292	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1148	-29.16	0.67	12	0.12	-83.00	3633.00	7300	20240215	-66.85	2305	20241115	4.99	7300	-66.85	20240215	2305	4.99	20241115	7300	-66.85	20240215	2305	4.99	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
63	20241120	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	15	2	0.63	117482630	48788	67.37	2395	2515	2345	3110	1680	2395	2408.02	0.61	-1559	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1144	-29.04	0.66	12	0.10	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
64	20241120	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2395	0	3	0.00	56074120	23486	32.43	2395	2410	2345	3110	1680	2395	2387.56	0.61	-10824	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1137	-28.86	0.66	12	0.05	-83.00	3633.00	7300	20240215	-67.19	2305	20241115	3.90	7300	-67.19	20240215	2305	3.90	20241115	7300	-67.19	20240215	2305	3.90	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
65	20241120	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	10	2	0.42	7135195	2974	4.11	2395	2410	2390	3110	1680	2395	2399.19	0.61	-1829	2458	2426	2398	2366	2338	2442	2382	237	715	500	1670	5	1	47454559	1141	-28.98	0.66	12	0.01	-83.00	3633.00	7300	20240215	-67.05	2305	20241115	4.34	7300	-67.05	20240215	2305	4.34	20241115	7300	-67.05	20240215	2305	4.34	20241115	0.22	N	217820	500	237 억	289529	N	N	4	N	N
66	20241119	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2395	10	2	0.42	172910190	71904	84.85	2385	2430	2370	3100	1670	2385	2404.77	0.59	8876	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1137	-28.86	0.66	12	0.15	-83.00	3633.00	7300	20240215	-67.19	2305	20241115	3.90	7300	-67.19	20240215	2305	3.90	20241115	7300	-67.19	20240215	2305	3.90	20241115	0.23	N	217820	500	237 억	280770	N	N	4	N	N
67	20241119	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	40	2	1.68	161785615	67273	79.39	2385	2430	2370	3100	1670	2385	2404.93	0.59	8682	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1151	-29.22	0.67	12	0.14	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
68	20241119	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	25	2	1.05	125703895	52296	61.71	2385	2430	2370	3100	1670	2385	2403.73	0.59	5717	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1144	-29.04	0.66	12	0.11	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
69	20241119	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	40	2	1.68	115985500	48283	56.98	2385	2425	2370	3100	1670	2385	2402.23	0.59	5212	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1151	-29.22	0.67	12	0.10	-83.00	3633.00	7300	20240215	-66.78	2305	20241115	5.21	7300	-66.78	20240215	2305	5.21	20241115	7300	-66.78	20240215	2305	5.21	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
70	20241119	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	25	2	1.05	74877145	31232	36.86	2385	2425	2370	3100	1670	2385	2397.48	0.59	-3891	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1144	-29.04	0.66	12	0.07	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
71	20241119	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	25	2	1.05	67897900	28331	33.43	2385	2425	2370	3100	1670	2385	2396.63	0.59	-2825	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1144	-29.04	0.66	12	0.06	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
72	20241119	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2400	15	2	0.63	44832380	18751	22.13	2385	2425	2370	3100	1670	2385	2390.96	0.59	-6580	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1139	-28.92	0.66	12	0.04	-83.00	3633.00	7300	20240215	-67.12	2305	20241115	4.12	7300	-67.12	20240215	2305	4.12	20241115	7300	-67.12	20240215	2305	4.12	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
73	20241119	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2395	10	2	0.42	13019215	5429	6.41	2385	2425	2380	3100	1670	2385	2398.28	0.59	-4443	2521	2452	2391	2322	2261	2487	2357	237	715	500	1660	5	1	47454559	1137	-28.86	0.66	12	0.01	-83.00	3633.00	7300	20240215	-67.19	2305	20241115	3.90	7300	-67.19	20240215	2305	3.90	20241115	7300	-67.19	20240215	2305	3.90	20241115	0.23	N	217820	500	237 억	280770	N	N	2	N	N
74	20241118	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	5	2	0.21	200169100	83430	43.28	2380	2460	2330	3090	1670	2380	2399.25	0.62	-14575	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1132	-28.73	0.66	12	0.18	-83.00	3633.00	7300	20240215	-67.33	2305	20241115	3.47	7300	-67.33	20240215	2305	3.47	20241115	7300	-67.33	20240215	2305	3.47	20241115	0.25	N	217820	500	237 억	295320	N	N	2	N	N
75	20241118	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	0	3	0.00	178741665	74435	38.62	2380	2460	2330	3090	1670	2380	2401.31	0.62	-19763	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1129	-28.67	0.66	12	0.16	-83.00	3633.00	7300	20240215	-67.40	2305	20241115	3.25	7300	-67.40	20240215	2305	3.25	20241115	7300	-67.40	20240215	2305	3.25	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
76	20241118	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	10	2	0.42	163388575	67982	35.27	2380	2460	2330	3090	1670	2380	2403.41	0.62	-17559	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1134	-28.80	0.66	12	0.14	-83.00	3633.00	7300	20240215	-67.26	2305	20241115	3.69	7300	-67.26	20240215	2305	3.69	20241115	7300	-67.26	20240215	2305	3.69	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
77	20241118	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	30	2	1.26	137480280	57145	29.65	2380	2460	2330	3090	1670	2380	2405.81	0.62	-11115	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1144	-29.04	0.66	12	0.12	-83.00	3633.00	7300	20240215	-66.99	2305	20241115	4.56	7300	-66.99	20240215	2305	4.56	20241115	7300	-66.99	20240215	2305	4.56	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
78	20241118	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2415	35	2	1.47	109460820	45505	23.61	2380	2460	2330	3090	1670	2380	2405.47	0.62	-4724	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1146	-29.10	0.66	12	0.10	-83.00	3633.00	7300	20240215	-66.92	2305	20241115	4.77	7300	-66.92	20240215	2305	4.77	20241115	7300	-66.92	20240215	2305	4.77	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
79	20241118	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	50	2	2.10	89356335	37210	19.30	2380	2460	2330	3090	1670	2380	2401.41	0.62	2237	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1153	-29.28	0.67	12	0.08	-83.00	3633.00	7300	20240215	-66.71	2305	20241115	5.42	7300	-66.71	20240215	2305	5.42	20241115	7300	-66.71	20240215	2305	5.42	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
80	20241118	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2450	70	2	2.94	71361245	29842	15.48	2380	2460	2330	3090	1670	2380	2391.30	0.62	5168	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1163	-29.52	0.67	12	0.06	-83.00	3633.00	7300	20240215	-66.44	2305	20241115	6.29	7300	-66.44	20240215	2305	6.29	20241115	7300	-66.44	20240215	2305	6.29	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
81	20241118	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	-25	5	-1.05	13614405	5761	2.99	2380	2380	2335	3090	1670	2380	2363.20	0.62	-2143	2556	2467	2386	2297	2216	2427	2257	237	710	500	1660	5	1	47454559	1118	-28.37	0.65	12	0.01	-83.00	3633.00	7300	20240215	-67.74	2305	20241115	2.17	7300	-67.74	20240215	2305	2.17	20241115	7300	-67.74	20240215	2305	2.17	20241115	0.25	N	217820	500	237 억	295320	N	N	0	N	N
82	20241115	160943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2380	-60	5	-2.46	450203385	192521	197.58	2400	2475	2305	3170	1710	2440	2338.46	0.49	62326	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1129	-28.67	0.66	12	0.41	-83.00	3633.00	7300	20240215	-67.40	2305	20241115	3.25	7300	-67.40	20240215	2305	3.25	20241115	7300	-67.40	20240215	2305	3.25	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
83	20241115	151012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2380	-60	5	-2.46	436123120	186596	191.50	2400	2475	2305	3170	1710	2440	2337.26	0.49	63588	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1129	-28.67	0.66	12	0.39	-83.00	3633.00	7300	20240215	-67.40	2305	20241115	3.25	7300	-67.40	20240215	2305	3.25	20241115	7300	-67.40	20240215	2305	3.25	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
84	20241115	141001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2380	-60	5	-2.46	412495035	176708	181.35	2400	2475	2305	3170	1710	2440	2334.33	0.49	64626	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1129	-28.67	0.66	12	0.37	-83.00	3633.00	7300	20240215	-67.40	2305	20241115	3.25	7300	-67.40	20240215	2305	3.25	20241115	7300	-67.40	20240215	2305	3.25	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
85	20241115	131001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2365	-75	5	-3.07	373319035	160098	164.30	2400	2475	2305	3170	1710	2440	2331.82	0.49	67110	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1122	-28.49	0.65	12	0.34	-83.00	3633.00	7300	20240215	-67.60	2305	20241115	2.60	7300	-67.60	20240215	2305	2.60	20241115	7300	-67.60	20240215	2305	2.60	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
86	20241115	121002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2340	-100	5	-4.10	351455545	150822	154.78	2400	2475	2305	3170	1710	2440	2330.27	0.49	63198	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1110	-28.19	0.64	12	0.32	-83.00	3633.00	7300	20240215	-67.95	2305	20241115	1.52	7300	-67.95	20240215	2305	1.52	20241115	7300	-67.95	20240215	2305	1.52	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
87	20241115	110939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2335	-105	5	-4.30	216921755	92836	95.28	2400	2475	2305	3170	1710	2440	2336.61	0.49	12797	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1108	-28.13	0.64	12	0.20	-83.00	3633.00	7300	20240215	-68.01	2305	20241115	1.30	7300	-68.01	20240215	2305	1.30	20241115	7300	-68.01	20240215	2305	1.30	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
88	20241115	100938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2320	-120	5	-4.92	156983465	67066	68.83	2400	2475	2310	3170	1710	2440	2340.73	0.49	3727	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1101	-27.95	0.64	12	0.14	-83.00	3633.00	7300	20240215	-68.22	2310	20241115	0.43	7300	-68.22	20240215	2310	0.43	20241115	7300	-68.22	20240215	2310	0.43	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
89	20241115	090854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2360	-80	5	-3.28	28042290	11773	12.08	2400	2475	2350	3170	1710	2440	2381.92	0.49	-8072	2613	2526	2458	2371	2303	2492	2337	237	730	500	1700	5	1	47454559	1120	-28.43	0.65	12	0.02	-83.00	3633.00	7300	20240215	-67.67	2350	20241115	0.43	7300	-67.67	20240215	2350	0.43	20241115	7300	-67.67	20240215	2350	0.43	20241115	0.26	N	217820	500	237 억	232594	N	N	0	N	N
90	20241114	160933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2420	-70	5	-2.81	232519280	94629	73.03	2490	2545	2400	3235	1745	2490	2457.17	0.47	11751	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1148	-29.16	0.67	12	0.20	-83.00	3633.00	7300	20240215	-66.85	2400	20241114	0.83	7300	-66.85	20240215	2400	0.83	20241114	7300	-66.85	20240215	2400	0.83	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
91	20241114	150939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2405	-85	5	-3.41	196349185	79710	61.52	2490	2545	2400	3235	1745	2490	2463.29	0.47	5637	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1141	-28.98	0.66	12	0.17	-83.00	3633.00	7300	20240215	-67.05	2400	20241114	0.21	7300	-67.05	20240215	2400	0.21	20241114	7300	-67.05	20240215	2400	0.21	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
92	20241114	140931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2480	-10	5	-0.40	109370070	43815	33.82	2490	2545	2430	3235	1745	2490	2496.18	0.47	-657	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1177	-29.88	0.68	12	0.09	-83.00	3633.00	7300	20240215	-66.03	2430	20241114	2.06	7300	-66.03	20240215	2430	2.06	20241114	7300	-66.03	20240215	2430	2.06	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
93	20241114	130932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2500	10	2	0.40	93017140	37238	28.74	2490	2545	2430	3235	1745	2490	2497.91	0.47	1425	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1186	-30.12	0.69	12	0.08	-83.00	3633.00	7300	20240215	-65.75	2430	20241114	2.88	7300	-65.75	20240215	2430	2.88	20241114	7300	-65.75	20240215	2430	2.88	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
94	20241114	120930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	0	3	0.00	84045400	33643	25.96	2490	2545	2430	3235	1745	2490	2498.15	0.47	2608	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1182	-30.00	0.69	12	0.07	-83.00	3633.00	7300	20240215	-65.89	2430	20241114	2.47	7300	-65.89	20240215	2430	2.47	20241114	7300	-65.89	20240215	2430	2.47	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
95	20241114	110929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2535	45	2	1.81	42136705	16853	13.01	2490	2545	2430	3235	1745	2490	2500.25	0.47	2578	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1203	-30.54	0.70	12	0.04	-83.00	3633.00	7300	20240215	-65.27	2430	20241114	4.32	7300	-65.27	20240215	2430	4.32	20241114	7300	-65.27	20240215	2430	4.32	20241114	0.26	N	217820	500	237 억	220761	N	N	0	N	N
96	20241114	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	35	2	1.41	7580795	3031	2.34	2490	2525	2480	3235	1745	2490	2501.09	0.47	-298	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1198	-30.42	0.70	12	0.01	-83.00	3633.00	7300	20240215	-65.41	2475	20241113	2.02	7300	-65.41	20240215	2475	2.02	20241113	7300	-65.41	20240215	2475	2.02	20241113	0.26	N	217820	500	237 억	220761	N	N	0	N	N
97	20241114	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	0.47	0	2740	2615	2545	2420	2350	2580	2385	237	745	500	1740	5	1	47454559	1182	-30.00	0.69	12	0.00	-83.00	3633.00	7300	20240215	-65.89	2475	20241113	0.61	7300	-65.89	20240215	2475	0.61	20241113	7300	-65.89	20240215	2475	0.61	20241113	0.26	N	217820	500	237 억	220761	N	N	0	N	N
98	20241113	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	-100	5	-3.86	326670710	129530	57.93	2670	2670	2475	3365	1815	2590	2521.99	0.47	-4087	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1182	-30.00	0.69	12	0.27	-83.00	3633.00	7300	20240215	-65.89	2475	20241113	0.61	7300	-65.89	20240215	2475	0.61	20241113	7300	-65.89	20240215	2475	0.61	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
99	20241113	150638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	-85	5	-3.28	316891410	125613	56.18	2670	2670	2475	3365	1815	2590	2522.76	0.47	-3974	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1189	-30.18	0.69	12	0.26	-83.00	3633.00	7300	20240215	-65.68	2475	20241113	1.21	7300	-65.68	20240215	2475	1.21	20241113	7300	-65.68	20240215	2475	1.21	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
100	20241113	140635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2500	-90	5	-3.47	276709430	109529	48.99	2670	2670	2475	3365	1815	2590	2526.36	0.47	-1980	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1186	-30.12	0.69	12	0.23	-83.00	3633.00	7300	20240215	-65.75	2475	20241113	1.01	7300	-65.75	20240215	2475	1.01	20241113	7300	-65.75	20240215	2475	1.01	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
101	20241113	130635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-105	5	-4.05	211263405	83253	37.24	2670	2670	2485	3365	1815	2590	2537.61	0.47	-7115	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1179	-29.94	0.68	12	0.18	-83.00	3633.00	7300	20240215	-65.96	2485	20241113	0.00	7300	-65.96	20240215	2485	0.00	20241113	7300	-65.96	20240215	2485	0.00	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
102	20241113	120629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2520	-70	5	-2.70	164482495	64564	28.88	2670	2670	2500	3365	1815	2590	2547.59	0.47	-7594	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1196	-30.36	0.69	12	0.14	-83.00	3633.00	7300	20240215	-65.48	2500	20241113	0.80	7300	-65.48	20240215	2500	0.80	20241113	7300	-65.48	20240215	2500	0.80	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
103	20241113	110627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2525	-65	5	-2.51	143924685	56386	25.22	2670	2670	2500	3365	1815	2590	2552.49	0.47	-9636	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1198	-30.42	0.70	12	0.12	-83.00	3633.00	7300	20240215	-65.41	2500	20241113	1.00	7300	-65.41	20240215	2500	1.00	20241113	7300	-65.41	20240215	2500	1.00	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
104	20241113	100628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2595	5	2	0.19	65785380	25541	11.42	2670	2670	2500	3365	1815	2590	2575.68	0.47	-5461	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1231	-31.27	0.71	12	0.05	-83.00	3633.00	7300	20240215	-64.45	2500	20241113	3.80	7300	-64.45	20240215	2500	3.80	20241113	7300	-64.45	20240215	2500	3.80	20241113	0.25	N	217820	500	237 억	224848	N	N	1	N	N
105	20241113	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	45	2	1.74	1563510	597	0.27	2670	2670	2600	3365	1815	2590	2618.94	0.47	78	2926	2757	2646	2477	2366	2702	2422	237	775	500	1810	5	1	47454559	1250	-31.75	0.73	12	0.00	-83.00	3633.00	7300	20240215	-63.90	2535	20241112	3.94	7300	-63.90	20240215	2535	3.94	20241112	7300	-63.90	20240215	2535	3.94	20241112	0.25	N	217820	500	237 억	224848	N	N	1	N	N
106	20241112	160859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2590	-175	5	-6.33	590996655	223227	147.05	2765	2815	2535	3590	1940	2765	2647.54	0.45	13563	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1229	-31.20	0.71	12	0.47	-83.00	3633.00	7300	20240215	-64.52	2535	20241112	2.17	7300	-64.52	20240215	2535	2.17	20241112	7300	-64.52	20240215	2535	2.17	20241112	0.26	N	217820	500	237 억	211514	N	N	1	N	N
107	20241112	150907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2605	-160	5	-5.79	567434865	214150	141.07	2765	2815	2535	3590	1940	2765	2649.71	0.45	13134	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1236	-31.39	0.72	12	0.45	-83.00	3633.00	7300	20240215	-64.32	2535	20241112	2.76	7300	-64.32	20240215	2535	2.76	20241112	7300	-64.32	20240215	2535	2.76	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
108	20241112	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2625	-140	5	-5.06	492844485	185511	122.20	2765	2815	2535	3590	1940	2765	2656.69	0.45	17906	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1246	-31.63	0.72	12	0.39	-83.00	3633.00	7300	20240215	-64.04	2535	20241112	3.55	7300	-64.04	20240215	2535	3.55	20241112	7300	-64.04	20240215	2535	3.55	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
109	20241112	130911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	-120	5	-4.34	416809240	156668	103.20	2765	2815	2535	3590	1940	2765	2660.46	0.45	30522	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1255	-31.87	0.73	12	0.33	-83.00	3633.00	7300	20240215	-63.77	2535	20241112	4.34	7300	-63.77	20240215	2535	4.34	20241112	7300	-63.77	20240215	2535	4.34	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
110	20241112	120908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	-120	5	-4.34	372371520	139827	92.11	2765	2815	2535	3590	1940	2765	2663.09	0.45	31838	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1255	-31.87	0.73	12	0.29	-83.00	3633.00	7300	20240215	-63.77	2535	20241112	4.34	7300	-63.77	20240215	2535	4.34	20241112	7300	-63.77	20240215	2535	4.34	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
111	20241112	110905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2665	-100	5	-3.62	333555165	125177	82.46	2765	2815	2535	3590	1940	2765	2664.67	0.45	31103	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1265	-32.11	0.73	12	0.26	-83.00	3633.00	7300	20240215	-63.49	2535	20241112	5.13	7300	-63.49	20240215	2535	5.13	20241112	7300	-63.49	20240215	2535	5.13	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
112	20241112	100904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2715	-50	5	-1.81	301577990	113245	74.60	2765	2815	2535	3590	1940	2765	2663.06	0.45	30888	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1288	-32.71	0.75	12	0.24	-83.00	3633.00	7300	20240215	-62.81	2535	20241112	7.10	7300	-62.81	20240215	2535	7.10	20241112	7300	-62.81	20240215	2535	7.10	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
113	20241112	090903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2700	-65	5	-2.35	18394905	6697	4.41	2765	2815	2700	3590	1940	2765	2746.74	0.45	-3770	2978	2871	2813	2706	2648	2842	2677	237	825	500	1930	5	1	47454559	1281	-32.53	0.74	12	0.01	-83.00	3633.00	7300	20240215	-63.01	2700	20241112	0.00	7300	-63.01	20240215	2700	0.00	20241112	7300	-63.01	20240215	2700	0.00	20241112	0.26	N	217820	500	237 억	211514	N	N	0	N	N
114	20241111	160857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-140	5	-4.82	424325865	151708	345.05	2905	2920	2755	3775	2035	2905	2797.25	0.51	-28376	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1312	-33.31	0.76	12	0.32	-83.00	3633.00	7300	20240215	-62.12	2755	20241111	0.36	7300	-62.12	20240215	2755	0.36	20241111	7300	-62.12	20240215	2755	0.36	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
115	20241111	150921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-140	5	-4.82	407112705	145487	330.90	2905	2920	2755	3775	2035	2905	2798.28	0.51	-27885	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1312	-33.31	0.76	12	0.31	-83.00	3633.00	7300	20240215	-62.12	2755	20241111	0.36	7300	-62.12	20240215	2755	0.36	20241111	7300	-62.12	20240215	2755	0.36	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
116	20241111	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-140	5	-4.82	355714935	126901	288.63	2905	2920	2755	3775	2035	2905	2803.09	0.51	-24750	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1312	-33.31	0.76	12	0.27	-83.00	3633.00	7300	20240215	-62.12	2755	20241111	0.36	7300	-62.12	20240215	2755	0.36	20241111	7300	-62.12	20240215	2755	0.36	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
117	20241111	130906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2770	-135	5	-4.65	270051280	95979	218.30	2905	2920	2755	3775	2035	2905	2813.65	0.51	-15153	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1314	-33.37	0.76	12	0.20	-83.00	3633.00	7300	20240215	-62.05	2755	20241111	0.54	7300	-62.05	20240215	2755	0.54	20241111	7300	-62.05	20240215	2755	0.54	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
118	20241111	120903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2770	-135	5	-4.65	241802345	85782	195.11	2905	2920	2755	3775	2035	2905	2818.80	0.51	-14359	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1314	-33.37	0.76	12	0.18	-83.00	3633.00	7300	20240215	-62.05	2755	20241111	0.54	7300	-62.05	20240215	2755	0.54	20241111	7300	-62.05	20240215	2755	0.54	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
119	20241111	110901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-105	5	-3.61	185825255	65755	149.56	2905	2920	2755	3775	2035	2905	2826.02	0.51	-3113	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1329	-33.73	0.77	12	0.14	-83.00	3633.00	7300	20240215	-61.64	2755	20241111	1.63	7300	-61.64	20240215	2755	1.63	20241111	7300	-61.64	20240215	2755	1.63	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
120	20241111	100856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	-75	5	-2.58	134055915	47388	107.78	2905	2920	2755	3775	2035	2905	2828.90	0.51	-1092	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1343	-34.10	0.78	12	0.10	-83.00	3633.00	7300	20240215	-61.23	2755	20241111	2.72	7300	-61.23	20240215	2755	2.72	20241111	7300	-61.23	20240215	2755	2.72	20241111	0.25	N	217820	500	237 억	239929	N	N	0	N	N
121	20241111	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-50	5	-1.72	12480895	4357	9.91	2905	2920	2850	3775	2035	2905	2864.56	0.51	-764	3061	2982	2931	2852	2801	2957	2827	237	870	500	2030	5	1	47454559	1355	-34.40	0.79	12	0.01	-83.00	3633.00	7300	20240215	-60.89	2775	20241031	2.88	7300	-60.89	20240215	2775	2.88	20241031	7300	-60.89	20240215	2775	2.88	20241031	0.25	N	217820	500	237 억	239929	N	N	0	N	N
122	20241108	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	30	2	1.04	128382575	43678	78.43	2920	3010	2880	3735	2015	2875	2939.34	0.49	5199	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1379	-35.00	0.80	12	0.09	-83.00	3633.00	7300	20240215	-60.21	2775	20241031	4.68	7300	-60.21	20240215	2775	4.68	20241031	7300	-60.21	20240215	2775	4.68	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
123	20241108	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	15	2	0.52	117992105	40074	71.96	2920	3010	2880	3735	2015	2875	2944.36	0.49	5209	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1371	-34.82	0.80	12	0.08	-83.00	3633.00	7300	20240215	-60.41	2775	20241031	4.14	7300	-60.41	20240215	2775	4.14	20241031	7300	-60.41	20240215	2775	4.14	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
124	20241108	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	45	2	1.57	109880310	37274	66.93	2920	3010	2880	3735	2015	2875	2947.91	0.49	4302	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1386	-35.18	0.80	12	0.08	-83.00	3633.00	7300	20240215	-60.00	2775	20241031	5.23	7300	-60.00	20240215	2775	5.23	20241031	7300	-60.00	20240215	2775	5.23	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
125	20241108	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	65	2	2.26	84647300	28572	51.31	2920	3010	2890	3735	2015	2875	2962.60	0.49	4114	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1395	-35.42	0.81	12	0.06	-83.00	3633.00	7300	20240215	-59.73	2775	20241031	5.95	7300	-59.73	20240215	2775	5.95	20241031	7300	-59.73	20240215	2775	5.95	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
126	20241108	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	75	2	2.61	76761020	25890	46.49	2920	3010	2890	3735	2015	2875	2964.89	0.49	1960	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1400	-35.54	0.81	12	0.05	-83.00	3633.00	7300	20240215	-59.59	2775	20241031	6.31	7300	-59.59	20240215	2775	6.31	20241031	7300	-59.59	20240215	2775	6.31	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
127	20241108	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	80	2	2.78	69954405	23582	42.35	2920	3010	2890	3735	2015	2875	2966.43	0.49	463	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1402	-35.60	0.81	12	0.05	-83.00	3633.00	7300	20240215	-59.52	2775	20241031	6.49	7300	-59.52	20240215	2775	6.49	20241031	7300	-59.52	20240215	2775	6.49	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
128	20241108	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	85	2	2.96	53416660	17989	32.30	2920	3010	2890	3735	2015	2875	2969.41	0.49	-1824	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1405	-35.66	0.81	12	0.04	-83.00	3633.00	7300	20240215	-59.45	2775	20241031	6.67	7300	-59.45	20240215	2775	6.67	20241031	7300	-59.45	20240215	2775	6.67	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
129	20241108	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	130	2	4.52	27320055	9213	16.54	2920	3010	2890	3735	2015	2875	2965.38	0.49	-2723	3045	2960	2870	2785	2695	2915	2740	237	860	500	2010	5	1	47454559	1426	-36.20	0.83	12	0.02	-83.00	3633.00	7300	20240215	-58.84	2775	20241031	8.29	7300	-58.84	20240215	2775	8.29	20241031	7300	-58.84	20240215	2775	8.29	20241031	0.25	N	217820	500	237 억	234631	N	N	0	N	N
130	20241107	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-20	5	-0.69	159990445	55617	83.64	2895	2955	2780	3760	2030	2895	2876.67	0.49	687	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1364	-34.64	0.79	12	0.12	-83.00	3633.00	7300	20240215	-60.62	2775	20241031	3.60	7300	-60.62	20240215	2775	3.60	20241031	7300	-60.62	20240215	2775	3.60	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
131	20241107	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	15	2	0.52	144178840	50137	75.40	2895	2955	2780	3760	2030	2895	2875.70	0.49	529	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1381	-35.06	0.80	12	0.11	-83.00	3633.00	7300	20240215	-60.14	2775	20241031	4.86	7300	-60.14	20240215	2775	4.86	20241031	7300	-60.14	20240215	2775	4.86	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
132	20241107	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	15	2	0.52	138547375	48196	72.48	2895	2955	2780	3760	2030	2895	2874.67	0.49	-196	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1381	-35.06	0.80	12	0.10	-83.00	3633.00	7300	20240215	-60.14	2775	20241031	4.86	7300	-60.14	20240215	2775	4.86	20241031	7300	-60.14	20240215	2775	4.86	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
133	20241107	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	25	2	0.86	117089935	40820	61.39	2895	2955	2780	3760	2030	2895	2868.45	0.49	5	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1386	-35.18	0.80	12	0.09	-83.00	3633.00	7300	20240215	-60.00	2775	20241031	5.23	7300	-60.00	20240215	2775	5.23	20241031	7300	-60.00	20240215	2775	5.23	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
134	20241107	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	30	2	1.04	107982105	37706	56.70	2895	2955	2780	3760	2030	2895	2863.79	0.49	-291	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1388	-35.24	0.81	12	0.08	-83.00	3633.00	7300	20240215	-59.93	2775	20241031	5.41	7300	-59.93	20240215	2775	5.41	20241031	7300	-59.93	20240215	2775	5.41	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
135	20241107	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-25	5	-0.86	77744325	27315	41.08	2895	2940	2780	3760	2030	2895	2846.21	0.49	-143	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1362	-34.58	0.79	12	0.06	-83.00	3633.00	7300	20240215	-60.68	2775	20241031	3.42	7300	-60.68	20240215	2775	3.42	20241031	7300	-60.68	20240215	2775	3.42	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
136	20241107	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-45	5	-1.55	61592185	21639	32.54	2895	2940	2780	3760	2030	2895	2846.35	0.49	155	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1352	-34.34	0.78	12	0.05	-83.00	3633.00	7300	20240215	-60.96	2775	20241031	2.70	7300	-60.96	20240215	2775	2.70	20241031	7300	-60.96	20240215	2775	2.70	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
137	20241107	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-45	5	-1.55	26491435	9259	13.92	2895	2940	2780	3760	2030	2895	2861.16	0.49	-3595	3091	2992	2941	2842	2791	2967	2817	237	865	500	2020	5	1	47454559	1352	-34.34	0.78	12	0.02	-83.00	3633.00	7300	20240215	-60.96	2775	20241031	2.70	7300	-60.96	20240215	2775	2.70	20241031	7300	-60.96	20240215	2775	2.70	20241031	0.25	N	217820	500	237 억	234051	N	N	0	N	N
138	20241106	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-95	5	-3.18	195348905	66434	74.86	3040	3040	2890	3885	2095	2990	2940.50	0.53	-19424	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1374	-34.88	0.80	12	0.14	-83.00	3633.00	7300	20240215	-60.34	2775	20241031	4.32	7300	-60.34	20240215	2775	4.32	20241031	7300	-60.34	20240215	2775	4.32	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
139	20241106	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-80	5	-2.68	191741180	65189	73.46	3040	3040	2890	3885	2095	2990	2941.31	0.53	-19123	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1381	-35.06	0.80	12	0.14	-83.00	3633.00	7300	20240215	-60.14	2775	20241031	4.86	7300	-60.14	20240215	2775	4.86	20241031	7300	-60.14	20240215	2775	4.86	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
140	20241106	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-80	5	-2.68	148531390	50304	56.69	3040	3040	2895	3885	2095	2990	2952.68	0.53	-16421	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1381	-35.06	0.80	12	0.11	-83.00	3633.00	7300	20240215	-60.14	2775	20241031	4.86	7300	-60.14	20240215	2775	4.86	20241031	7300	-60.14	20240215	2775	4.86	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
141	20241106	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-80	5	-2.68	128256625	43334	48.83	3040	3040	2910	3885	2095	2990	2959.72	0.53	-14490	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1381	-35.06	0.80	12	0.09	-83.00	3633.00	7300	20240215	-60.14	2775	20241031	4.86	7300	-60.14	20240215	2775	4.86	20241031	7300	-60.14	20240215	2775	4.86	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
142	20241106	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-60	5	-2.01	74577735	24998	28.17	3040	3040	2930	3885	2095	2990	2983.35	0.53	-1879	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1390	-35.30	0.81	12	0.05	-83.00	3633.00	7300	20240215	-59.86	2775	20241031	5.59	7300	-59.86	20240215	2775	5.59	20241031	7300	-59.86	20240215	2775	5.59	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
143	20241106	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	5	2	0.17	47113570	15722	17.72	3040	3040	2980	3885	2095	2990	2996.67	0.53	578	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1421	-36.08	0.82	12	0.03	-83.00	3633.00	7300	20240215	-58.97	2775	20241031	7.93	7300	-58.97	20240215	2775	7.93	20241031	7300	-58.97	20240215	2775	7.93	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
144	20241106	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	20	2	0.67	30377950	10130	11.42	3040	3040	2985	3885	2095	2990	2998.81	0.53	-823	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1428	-36.27	0.83	12	0.02	-83.00	3633.00	7300	20240215	-58.77	2775	20241031	8.47	7300	-58.77	20240215	2775	8.47	20241031	7300	-58.77	20240215	2775	8.47	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
145	20241106	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	35	2	1.17	3688280	1229	1.38	3040	3040	2995	3885	2095	2990	3001.04	0.53	277	3106	3047	3006	2947	2906	3077	2977	237	895	500	2090	5	1	47454559	1436	-36.45	0.83	12	0.00	-83.00	3633.00	7300	20240215	-58.56	2775	20241031	9.01	7300	-58.56	20240215	2775	9.01	20241031	7300	-58.56	20240215	2775	9.01	20241031	0.28	N	217820	500	237 억	253396	N	N	0	N	N
146	20241105	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-5	5	-0.17	266509145	88439	80.06	2965	3065	2965	3890	2100	2995	3013.49	0.48	23592	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1419	-36.02	0.82	12	0.19	-83.00	3633.00	7300	20231027	-59.04	2775	20241031	7.75	7300	-59.04	20240215	2775	7.75	20241031	7300	-59.04	20240215	2775	7.75	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
147	20241105	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	15	2	0.50	258194790	85660	77.54	2965	3065	2965	3890	2100	2995	3014.18	0.48	23631	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1428	-36.27	0.83	12	0.18	-83.00	3633.00	7300	20231027	-58.77	2775	20241031	8.47	7300	-58.77	20240215	2775	8.47	20241031	7300	-58.77	20240215	2775	8.47	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
148	20241105	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	20	2	0.67	176561775	58476	52.94	2965	3065	2965	3890	2100	2995	3019.39	0.48	16599	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1431	-36.33	0.83	12	0.12	-83.00	3633.00	7300	20231027	-58.70	2775	20241031	8.65	7300	-58.70	20240215	2775	8.65	20241031	7300	-58.70	20240215	2775	8.65	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
149	20241105	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	20	2	0.67	149923305	49625	44.92	2965	3065	2965	3890	2100	2995	3021.12	0.48	15829	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1431	-36.33	0.83	12	0.10	-83.00	3633.00	7300	20231027	-58.70	2775	20241031	8.65	7300	-58.70	20240215	2775	8.65	20241031	7300	-58.70	20240215	2775	8.65	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
150	20241105	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	30	2	1.00	129590180	42894	38.83	2965	3065	2965	3890	2100	2995	3021.17	0.48	15289	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1436	-36.45	0.83	12	0.09	-83.00	3633.00	7300	20231027	-58.56	2775	20241031	9.01	7300	-58.56	20240215	2775	9.01	20241031	7300	-58.56	20240215	2775	9.01	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
151	20241105	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	35	2	1.17	98807940	32654	29.56	2965	3065	2965	3890	2100	2995	3025.91	0.48	12750	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1438	-36.51	0.83	12	0.07	-83.00	3633.00	7300	20231027	-58.49	2775	20241031	9.19	7300	-58.49	20240215	2775	9.19	20241031	7300	-58.49	20240215	2775	9.19	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
152	20241105	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	25	2	0.83	90072045	29765	26.94	2965	3065	2965	3890	2100	2995	3026.11	0.48	12580	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1433	-36.39	0.83	12	0.06	-83.00	3633.00	7300	20231027	-58.63	2775	20241031	8.83	7300	-58.63	20240215	2775	8.83	20241031	7300	-58.63	20240215	2775	8.83	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
153	20241105	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	5	2	0.17	5882360	1972	1.79	2965	3000	2965	3890	2100	2995	2982.94	0.48	459	3071	3032	2971	2932	2871	3052	2952	237	895	500	2090	5	1	47454559	1424	-36.14	0.83	12	0.00	-83.00	3633.00	7300	20231027	-58.90	2775	20241031	8.11	7300	-58.90	20240215	2775	8.11	20241031	7300	-58.90	20240215	2775	8.11	20241031	0.28	N	217820	500	237 억	230075	N	N	0	N	N
154	20241104	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	20	2	0.67	327447555	110271	13.24	2950	3010	2910	3865	2085	2975	2969.46	0.45	17841	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1421	-36.08	0.82	12	0.23	-83.00	3633.00	7470	20231026	-59.91	2775	20241031	7.93	7300	-58.97	20240215	2775	7.93	20241031	7300	-58.97	20240215	2775	7.93	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
155	20241104	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	20	2	0.67	324268295	109208	13.11	2950	3010	2910	3865	2085	2975	2969.27	0.45	17867	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1421	-36.08	0.82	12	0.23	-83.00	3633.00	7470	20231026	-59.91	2775	20241031	7.93	7300	-58.97	20240215	2775	7.93	20241031	7300	-58.97	20240215	2775	7.93	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
156	20241104	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	5	2	0.17	267081400	90128	10.82	2950	2995	2910	3865	2085	2975	2963.36	0.45	26224	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1414	-35.90	0.82	12	0.19	-83.00	3633.00	7470	20231026	-60.11	2775	20241031	7.39	7300	-59.18	20240215	2775	7.39	20241031	7300	-59.18	20240215	2775	7.39	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
157	20241104	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	10	2	0.34	238911810	80661	9.68	2950	2995	2910	3865	2085	2975	2961.92	0.45	23685	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1417	-35.96	0.82	12	0.17	-83.00	3633.00	7470	20231026	-60.04	2775	20241031	7.57	7300	-59.11	20240215	2775	7.57	20241031	7300	-59.11	20240215	2775	7.57	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
158	20241104	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	15	2	0.50	185567400	62778	7.54	2950	2995	2910	3865	2085	2975	2955.93	0.45	15277	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1419	-36.02	0.82	12	0.13	-83.00	3633.00	7470	20231026	-59.97	2775	20241031	7.75	7300	-59.04	20240215	2775	7.75	20241031	7300	-59.04	20240215	2775	7.75	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
159	20241104	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	0	3	0.00	147599215	50038	6.01	2950	2990	2910	3865	2085	2975	2949.74	0.45	10947	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1412	-35.84	0.82	12	0.11	-83.00	3633.00	7470	20231026	-60.17	2775	20241031	7.21	7300	-59.25	20240215	2775	7.21	20241031	7300	-59.25	20240215	2775	7.21	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
160	20241104	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	10	2	0.34	105423230	35860	4.31	2950	2985	2910	3865	2085	2975	2939.86	0.45	8850	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1417	-35.96	0.82	12	0.08	-83.00	3633.00	7470	20231026	-60.04	2775	20241031	7.57	7300	-59.11	20240215	2775	7.57	20241031	7300	-59.11	20240215	2775	7.57	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
161	20241104	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-50	5	-1.68	24532145	8378	1.01	2950	2950	2915	3865	2085	2975	2928.16	0.45	-784	3558	3266	3033	2741	2508	3412	2887	237	890	500	2080	5	1	47454559	1388	-35.24	0.81	12	0.02	-83.00	3633.00	7470	20231026	-60.84	2775	20241031	5.41	7300	-59.93	20240215	2775	5.41	20241031	7300	-59.93	20240215	2775	5.41	20241031	0.28	N	217820	500	237 억	212170	N	N	0	N	N
162	20241101	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	120	2	4.20	2567963390	831736	1660.28	2805	3325	2800	3710	2000	2855	3087.78	0.59	-68399	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1412	-35.84	0.82	12	1.75	-83.00	3633.00	7660	20231025	-61.16	2775	20241031	7.21	7300	-59.25	20240215	2775	7.21	20241031	7300	-59.25	20240215	2775	7.21	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
163	20241101	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	65	2	2.28	2506793770	810963	1618.82	2805	3325	2800	3710	2000	2855	3091.13	0.59	-68187	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1386	-35.18	0.80	12	1.71	-83.00	3633.00	7660	20231025	-61.88	2775	20241031	5.23	7300	-60.00	20240215	2775	5.23	20241031	7300	-60.00	20240215	2775	5.23	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
164	20241101	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	100	2	3.50	2434150570	786115	1569.22	2805	3325	2800	3710	2000	2855	3096.43	0.59	-71171	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1402	-35.60	0.81	12	1.66	-83.00	3633.00	7660	20231025	-61.42	2775	20241031	6.49	7300	-59.52	20240215	2775	6.49	20241031	7300	-59.52	20240215	2775	6.49	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
165	20241101	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	105	2	3.68	2367442330	763641	1524.36	2805	3325	2800	3710	2000	2855	3100.20	0.59	-81030	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1405	-35.66	0.81	12	1.61	-83.00	3633.00	7660	20231025	-61.36	2775	20241031	6.67	7300	-59.45	20240215	2775	6.67	20241031	7300	-59.45	20240215	2775	6.67	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
166	20241101	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	110	2	3.85	2278665355	733456	1464.10	2805	3325	2800	3710	2000	2855	3106.75	0.59	-77660	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1407	-35.72	0.82	12	1.55	-83.00	3633.00	7660	20231025	-61.29	2775	20241031	6.85	7300	-59.38	20240215	2775	6.85	20241031	7300	-59.38	20240215	2775	6.85	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
167	20241101	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	85	2	2.98	2225084340	715254	1427.77	2805	3325	2800	3710	2000	2855	3110.90	0.59	-81214	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1395	-35.42	0.81	12	1.51	-83.00	3633.00	7660	20231025	-61.62	2775	20241031	5.95	7300	-59.73	20240215	2775	5.95	20241031	7300	-59.73	20240215	2775	5.95	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
168	20241101	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	115	2	4.03	2055088515	657830	1313.14	2805	3325	2800	3710	2000	2855	3124.04	0.59	-79851	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1409	-35.78	0.82	12	1.39	-83.00	3633.00	7660	20231025	-61.23	2775	20241031	7.03	7300	-59.32	20240215	2775	7.03	20241031	7300	-59.32	20240215	2775	7.03	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N
169	20241101	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	-20	5	-0.70	3982415	1418	2.83	2805	2855	2800	3710	2000	2855	2808.47	0.59	-29	3008	2931	2853	2776	2698	2892	2737	237	855	500	1990	5	1	47454559	1345	-34.16	0.78	12	0.00	-83.00	3633.00	7660	20231025	-62.99	2775	20241031	2.16	7300	-61.16	20240215	2775	2.16	20241031	7300	-61.16	20240215	2775	2.16	20241031	0.29	N	217820	500	237 억	279383	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History