KissMeData/452190/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-30,5,-0.80,1893574235,508325,175.92,3730,3860,3595,4845,2615,3730,3725.18,2.18,0,-118144,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,857,-14.18,3.35,12,2.19,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,151453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-30,5,-0.80,1842982650,494661,171.19,3730,3860,3595,4845,2615,3730,3725.75,2.18,0,-114051,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,857,-14.18,3.35,12,2.14,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,141456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,-5,5,-0.13,1698342590,455639,157.68,3730,3860,3595,4845,2615,3730,3727.39,2.18,0,-115983,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,863,-14.27,3.37,12,1.97,-261.00,1105.00,18580,20240111,-79.95,3195,20240805,16.59,18580,-79.95,20240111,3195,16.59,20240805,18580,-79.95,20240111,3195,16.59,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,131451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-25,5,-0.67,1408090770,377713,130.72,3730,3860,3595,4845,2615,3730,3727.94,2.18,0,-81617,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,858,-14.20,3.35,12,1.63,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,121452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-90,5,-2.41,1173528345,313599,108.53,3730,3860,3595,4845,2615,3730,3742.13,2.18,0,-95658,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,843,-13.95,3.29,12,1.35,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,111454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3625,-105,5,-2.82,1104426445,294469,101.91,3730,3860,3620,4845,2615,3730,3750.57,2.18,0,-95074,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,840,-13.89,3.28,12,1.27,-261.00,1105.00,18580,20240111,-80.49,3195,20240805,13.46,18580,-80.49,20240111,3195,13.46,20240805,18580,-80.49,20240111,3195,13.46,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,101446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-75,5,-2.01,980637460,260417,90.12,3730,3860,3640,4845,2615,3730,3765.64,2.18,0,-88387,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,847,-14.00,3.31,12,1.12,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241129,091451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3745,15,2,0.40,121078160,32346,11.19,3730,3805,3700,4845,2615,3730,3743.22,2.18,0,-7597,3983,3856,3723,3596,3463,3920,3660,26,1115,100,2310,5,1,23162757,867,-14.35,3.39,12,0.14,-261.00,1105.00,18580,20240111,-79.84,3195,20240805,17.21,18580,-79.84,20240111,3195,17.21,20240805,18580,-79.84,20240111,3195,17.21,20240805,3.39,N,452190,100,25 억,,505644,N,N,0,N,00,N
20241128,161430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3730,85,2,2.33,1062198685,286855,184.07,3640,3850,3590,4735,2555,3645,3702.82,2.11,0,18252,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,864,-14.29,3.38,12,1.24,-261.00,1105.00,18580,20240111,-79.92,3195,20240805,16.74,18580,-79.92,20240111,3195,16.74,20240805,18580,-79.92,20240111,3195,16.74,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,151458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,90,2,2.47,1013088400,273691,175.62,3640,3850,3590,4735,2555,3645,3701.58,2.11,0,15708,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,865,-14.31,3.38,12,1.18,-261.00,1105.00,18580,20240111,-79.90,3195,20240805,16.90,18580,-79.90,20240111,3195,16.90,20240805,18580,-79.90,20240111,3195,16.90,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,141457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,80,2,2.19,836031735,226467,145.32,3640,3850,3590,4735,2555,3645,3691.63,2.11,0,7630,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,863,-14.27,3.37,12,0.98,-261.00,1105.00,18580,20240111,-79.95,3195,20240805,16.59,18580,-79.95,20240111,3195,16.59,20240805,18580,-79.95,20240111,3195,16.59,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,131453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3685,40,2,1.10,639254435,173620,111.41,3640,3850,3590,4735,2555,3645,3681.92,2.11,0,-5011,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,854,-14.12,3.33,12,0.75,-261.00,1105.00,18580,20240111,-80.17,3195,20240805,15.34,18580,-80.17,20240111,3195,15.34,20240805,18580,-80.17,20240111,3195,15.34,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,121451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,-10,5,-0.27,270970200,74709,47.94,3640,3685,3590,4735,2555,3645,3627.01,2.11,0,-2889,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,842,-13.93,3.29,12,0.32,-261.00,1105.00,18580,20240111,-80.44,3195,20240805,13.77,18580,-80.44,20240111,3195,13.77,20240805,18580,-80.44,20240111,3195,13.77,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,111456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,-45,5,-1.23,225645345,62154,39.88,3640,3685,3600,4735,2555,3645,3630.42,2.11,0,-3697,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,834,-13.79,3.26,12,0.27,-261.00,1105.00,18580,20240111,-80.62,3195,20240805,12.68,18580,-80.62,20240111,3195,12.68,20240805,18580,-80.62,20240111,3195,12.68,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,101452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-15,5,-0.41,130879065,35919,23.05,3640,3685,3600,4735,2555,3645,3643.73,2.11,0,2037,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,841,-13.91,3.29,12,0.16,-261.00,1105.00,18580,20240111,-80.46,3195,20240805,13.62,18580,-80.46,20240111,3195,13.62,20240805,18580,-80.46,20240111,3195,13.62,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241128,091450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,0,3,0.00,40088630,11049,7.09,3640,3645,3600,4735,2555,3645,3628.26,2.11,0,2502,3775,3710,3655,3590,3535,3682,3562,26,1090,100,2250,5,1,23162757,844,-13.97,3.30,12,0.05,-261.00,1105.00,18580,20240111,-80.38,3195,20240805,14.08,18580,-80.38,20240111,3195,14.08,20240805,18580,-80.38,20240111,3195,14.08,20240805,3.39,N,452190,100,25 억,,487829,N,N,0,N,00,N
20241127,161413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-55,5,-1.49,553835835,151995,63.88,3700,3720,3600,4810,2590,3700,3643.77,2.06,0,10677,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,844,-13.97,3.30,12,0.66,-261.00,1105.00,18580,20240111,-80.38,3195,20240805,14.08,18580,-80.38,20240111,3195,14.08,20240805,18580,-80.38,20240111,3195,14.08,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,151442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-70,5,-1.89,518182060,142168,59.75,3700,3720,3600,4810,2590,3700,3644.86,2.06,0,11222,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,841,-13.91,3.29,12,0.61,-261.00,1105.00,18580,20240111,-80.46,3195,20240805,13.62,18580,-80.46,20240111,3195,13.62,20240805,18580,-80.46,20240111,3195,13.62,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,141434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-50,5,-1.35,450374130,123527,51.91,3700,3720,3600,4810,2590,3700,3645.96,2.06,0,8204,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,845,-13.98,3.30,12,0.53,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,131433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-50,5,-1.35,403327655,110649,46.50,3700,3720,3600,4810,2590,3700,3645.11,2.06,0,2616,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,845,-13.98,3.30,12,0.48,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,121448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-50,5,-1.35,347205325,95251,40.03,3700,3720,3600,4810,2590,3700,3645.16,2.06,0,-2796,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,845,-13.98,3.30,12,0.41,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,111439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-60,5,-1.62,312079540,85591,35.97,3700,3720,3600,4810,2590,3700,3646.17,2.06,0,-4308,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,843,-13.95,3.29,12,0.37,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,101442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,-65,5,-1.76,274111470,75198,31.60,3700,3720,3600,4810,2590,3700,3645.20,2.06,0,-4456,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,842,-13.93,3.29,12,0.32,-261.00,1105.00,18580,20240111,-80.44,3195,20240805,13.77,18580,-80.44,20240111,3195,13.77,20240805,18580,-80.44,20240111,3195,13.77,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241127,091438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-50,5,-1.35,107509450,29192,12.27,3700,3720,3650,4810,2590,3700,3682.84,2.06,0,-23450,3816,3757,3686,3627,3556,3722,3592,26,1110,100,2290,5,1,23162757,845,-13.98,3.30,12,0.13,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,3.50,N,452190,100,25 억,,476609,N,N,0,N,00,N
20241126,161414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,30,2,0.82,860231700,233944,55.18,3740,3745,3615,4770,2570,3670,3677.07,2.06,0,-1470,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,857,-14.18,3.35,12,1.01,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,151432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3690,20,2,0.54,841541905,228892,53.99,3740,3745,3615,4770,2570,3670,3676.59,2.06,0,-2794,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,855,-14.14,3.34,12,0.99,-261.00,1105.00,18580,20240111,-80.14,3195,20240805,15.49,18580,-80.14,20240111,3195,15.49,20240805,18580,-80.14,20240111,3195,15.49,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,141433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,5,2,0.14,730315420,198624,46.85,3740,3745,3615,4770,2570,3670,3676.87,2.06,0,-11054,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,851,-14.08,3.33,12,0.86,-261.00,1105.00,18580,20240111,-80.22,3195,20240805,15.02,18580,-80.22,20240111,3195,15.02,20240805,18580,-80.22,20240111,3195,15.02,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,131427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3680,10,2,0.27,690597395,187769,44.29,3740,3745,3615,4770,2570,3670,3677.91,2.06,0,-12374,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,852,-14.10,3.33,12,0.81,-261.00,1105.00,18580,20240111,-80.19,3195,20240805,15.18,18580,-80.19,20240111,3195,15.18,20240805,18580,-80.19,20240111,3195,15.18,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,121435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,-10,5,-0.27,610170525,165924,39.13,3740,3745,3615,4770,2570,3670,3677.41,2.06,0,-16539,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,848,-14.02,3.31,12,0.72,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,111439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-15,5,-0.41,496427895,134900,31.82,3740,3745,3615,4770,2570,3670,3679.97,2.06,0,-30024,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,847,-14.00,3.31,12,0.58,-261.00,1105.00,18580,20240111,-80.33,3195,20240805,14.40,18580,-80.33,20240111,3195,14.40,20240805,18580,-80.33,20240111,3195,14.40,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,101451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,0,3,0.00,402741215,109322,25.78,3740,3745,3615,4770,2570,3670,3683.99,2.06,0,-31778,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,850,-14.06,3.32,12,0.47,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241126,091437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,-5,5,-0.14,142822800,38965,9.19,3740,3740,3615,4770,2570,3670,3665.41,2.06,0,-18698,3873,3771,3613,3511,3353,3822,3562,26,1100,100,2270,5,1,23162757,849,-14.04,3.32,12,0.17,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,3.55,N,452190,100,25 억,,476577,N,N,0,N,00,N
20241125,161358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,220,2,6.38,1532752640,422231,245.73,3455,3715,3455,4485,2415,3450,3630.11,1.35,0,166660,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,850,-14.06,3.32,12,1.82,-261.00,1105.00,18580,20240111,-80.25,3195,20240805,14.87,18580,-80.25,20240111,3195,14.87,20240805,18580,-80.25,20240111,3195,14.87,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,151428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,245,2,7.10,1479718315,407810,237.34,3455,3715,3455,4485,2415,3450,3628.45,1.35,0,161953,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,856,-14.16,3.34,12,1.76,-261.00,1105.00,18580,20240111,-80.11,3195,20240805,15.65,18580,-80.11,20240111,3195,15.65,20240805,18580,-80.11,20240111,3195,15.65,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,141422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,210,2,6.09,1222921175,338152,196.80,3455,3690,3455,4485,2415,3450,3616.48,1.35,0,122286,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,848,-14.02,3.31,12,1.46,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,131411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,215,2,6.23,1112904110,308054,179.28,3455,3690,3455,4485,2415,3450,3612.69,1.35,0,123654,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,849,-14.04,3.32,12,1.33,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,121429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3665,215,2,6.23,1025390160,284173,165.39,3455,3690,3455,4485,2415,3450,3608.33,1.35,0,119851,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,849,-14.04,3.32,12,1.23,-261.00,1105.00,18580,20240111,-80.27,3195,20240805,14.71,18580,-80.27,20240111,3195,14.71,20240805,18580,-80.27,20240111,3195,14.71,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,111423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,210,2,6.09,926727510,257301,149.75,3455,3690,3455,4485,2415,3450,3601.73,1.35,0,109388,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,848,-14.02,3.31,12,1.11,-261.00,1105.00,18580,20240111,-80.30,3195,20240805,14.55,18580,-80.30,20240111,3195,14.55,20240805,18580,-80.30,20240111,3195,14.55,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,101408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,120,2,3.48,376806075,105854,61.61,3455,3585,3455,4485,2415,3450,3559.68,1.35,0,54954,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,827,-13.68,3.23,12,0.46,-261.00,1105.00,18580,20240111,-80.79,3195,20240805,11.74,18580,-80.79,20240111,3195,11.74,20240805,18580,-80.79,20240111,3195,11.74,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241125,091405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,125,2,3.62,142439905,40127,23.35,3455,3580,3455,4485,2415,3450,3549.73,1.35,0,27447,3633,3541,3468,3376,3303,3587,3422,26,1035,100,2130,5,1,23162757,828,-13.70,3.24,12,0.17,-261.00,1105.00,18580,20240111,-80.76,3195,20240805,11.89,18580,-80.76,20240111,3195,11.89,20240805,18580,-80.76,20240111,3195,11.89,20240805,3.60,N,452190,100,25 억,,311924,N,N,0,N,00,N
20241122,161248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,45,2,1.32,592808845,170911,104.30,3395,3560,3395,4425,2385,3405,3468.53,1.28,0,16334,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,799,-13.22,3.12,12,0.74,-261.00,1105.00,18580,20240111,-81.43,3195,20240805,7.98,18580,-81.43,20240111,3195,7.98,20240805,18580,-81.43,20240111,3195,7.98,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,151305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3440,35,2,1.03,563556310,162406,99.11,3395,3560,3395,4425,2385,3405,3470.05,1.28,0,14592,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,797,-13.18,3.11,12,0.70,-261.00,1105.00,18580,20240111,-81.49,3195,20240805,7.67,18580,-81.49,20240111,3195,7.67,20240805,18580,-81.49,20240111,3195,7.67,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,141306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,20,2,0.59,523771190,150835,92.05,3395,3560,3395,4425,2385,3405,3472.48,1.28,0,12038,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,793,-13.12,3.10,12,0.65,-261.00,1105.00,18580,20240111,-81.57,3195,20240805,7.20,18580,-81.57,20240111,3195,7.20,20240805,18580,-81.57,20240111,3195,7.20,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,131301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3425,20,2,0.59,465155955,133763,81.63,3395,3560,3395,4425,2385,3405,3477.46,1.28,0,20846,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,793,-13.12,3.10,12,0.58,-261.00,1105.00,18580,20240111,-81.57,3195,20240805,7.20,18580,-81.57,20240111,3195,7.20,20240805,18580,-81.57,20240111,3195,7.20,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,121311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,65,2,1.91,406817945,116761,71.26,3395,3560,3395,4425,2385,3405,3484.19,1.28,0,22070,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,804,-13.30,3.14,12,0.50,-261.00,1105.00,18580,20240111,-81.32,3195,20240805,8.61,18580,-81.32,20240111,3195,8.61,20240805,18580,-81.32,20240111,3195,8.61,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,111256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3445,40,2,1.17,303575450,86862,53.01,3395,3560,3395,4425,2385,3405,3494.92,1.28,0,32673,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,798,-13.20,3.12,12,0.38,-261.00,1105.00,18580,20240111,-81.46,3195,20240805,7.82,18580,-81.46,20240111,3195,7.82,20240805,18580,-81.46,20240111,3195,7.82,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,101319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,65,2,1.91,235859680,67224,41.03,3395,3560,3395,4425,2385,3405,3508.56,1.28,0,25696,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,804,-13.30,3.14,12,0.29,-261.00,1105.00,18580,20240111,-81.32,3195,20240805,8.61,18580,-81.32,20240111,3195,8.61,20240805,18580,-81.32,20240111,3195,8.61,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241122,091310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,130,2,3.82,97482395,27974,17.07,3395,3560,3395,4425,2385,3405,3484.75,1.28,0,15949,3535,3470,3435,3370,3335,3452,3352,26,1020,100,2110,5,1,23162757,819,-13.54,3.20,12,0.12,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.67,N,452190,100,25 억,,295580,N,N,0,N,00,N
20241121,161258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,-85,5,-2.44,548908790,160375,106.50,3490,3500,3400,4535,2445,3490,3422.68,1.17,0,24913,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,789,-13.05,3.08,12,0.69,-261.00,1105.00,18580,20240111,-81.67,3195,20240805,6.57,18580,-81.67,20240111,3195,6.57,20240805,18580,-81.67,20240111,3195,6.57,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,151322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,-75,5,-2.15,508601790,148538,98.64,3490,3500,3400,4535,2445,3490,3424.05,1.17,0,21958,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,791,-13.08,3.09,12,0.64,-261.00,1105.00,18580,20240111,-81.62,3195,20240805,6.89,18580,-81.62,20240111,3195,6.89,20240805,18580,-81.62,20240111,3195,6.89,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,141319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,-60,5,-1.72,426655540,124576,82.73,3490,3500,3400,4535,2445,3490,3424.86,1.17,0,13759,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,794,-13.14,3.10,12,0.54,-261.00,1105.00,18580,20240111,-81.54,3195,20240805,7.36,18580,-81.54,20240111,3195,7.36,20240805,18580,-81.54,20240111,3195,7.36,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,131309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,-55,5,-1.58,359616220,105000,69.73,3490,3500,3400,4535,2445,3490,3424.92,1.17,0,4977,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,796,-13.16,3.11,12,0.45,-261.00,1105.00,18580,20240111,-81.51,3195,20240805,7.51,18580,-81.51,20240111,3195,7.51,20240805,18580,-81.51,20240111,3195,7.51,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,121313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3440,-50,5,-1.43,302349740,88305,58.64,3490,3500,3400,4535,2445,3490,3423.93,1.17,0,-6015,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,797,-13.18,3.11,12,0.38,-261.00,1105.00,18580,20240111,-81.49,3195,20240805,7.67,18580,-81.49,20240111,3195,7.67,20240805,18580,-81.49,20240111,3195,7.67,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,111317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,-55,5,-1.58,277718855,81122,53.87,3490,3500,3400,4535,2445,3490,3423.47,1.17,0,-10806,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,796,-13.16,3.11,12,0.35,-261.00,1105.00,18580,20240111,-81.51,3195,20240805,7.51,18580,-81.51,20240111,3195,7.51,20240805,18580,-81.51,20240111,3195,7.51,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,101316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,-60,5,-1.72,225655850,65907,43.77,3490,3500,3400,4535,2445,3490,3423.85,1.17,0,-12183,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,794,-13.14,3.10,12,0.28,-261.00,1105.00,18580,20240111,-81.54,3195,20240805,7.36,18580,-81.54,20240111,3195,7.36,20240805,18580,-81.54,20240111,3195,7.36,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,091316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,-75,5,-2.15,73464540,21332,14.17,3490,3500,3415,4535,2445,3490,3443.87,1.17,0,-10865,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,791,-13.08,3.09,12,0.09,-261.00,1105.00,18580,20240111,-81.62,3195,20240805,6.89,18580,-81.62,20240111,3195,6.89,20240805,18580,-81.62,20240111,3195,6.89,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241120,161302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-55,5,-1.55,517489880,148488,94.57,3520,3580,3400,4605,2485,3545,3485.04,1.09,0,19034,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,808,-13.37,3.16,12,0.64,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,151323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,500790370,143703,91.52,3520,3580,3400,4605,2485,3545,3484.90,1.09,0,18703,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.62,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,141325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,418586420,120177,76.54,3520,3580,3400,4605,2485,3545,3483.08,1.09,0,22588,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.52,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,131324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,-60,5,-1.69,375434535,107819,68.67,3520,3580,3400,4605,2485,3545,3482.08,1.09,0,16716,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,807,-13.35,3.15,12,0.47,-261.00,1105.00,18580,20240111,-81.24,3195,20240805,9.08,18580,-81.24,20240111,3195,9.08,20240805,18580,-81.24,20240111,3195,9.08,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,121323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-55,5,-1.55,322979820,92746,59.07,3520,3580,3400,4605,2485,3545,3482.41,1.09,0,11061,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,808,-13.37,3.16,12,0.40,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,111326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3485,-60,5,-1.69,264264500,75877,48.32,3520,3580,3400,4605,2485,3545,3482.80,1.09,0,2495,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,807,-13.35,3.15,12,0.33,-261.00,1105.00,18580,20240111,-81.24,3195,20240805,9.08,18580,-81.24,20240111,3195,9.08,20240805,18580,-81.24,20240111,3195,9.08,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,101325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3455,-90,5,-2.54,204850985,58825,37.46,3520,3580,3400,4605,2485,3545,3482.38,1.09,0,-4160,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,800,-13.24,3.13,12,0.25,-261.00,1105.00,18580,20240111,-81.40,3195,20240805,8.14,18580,-81.40,20240111,3195,8.14,20240805,18580,-81.40,20240111,3195,8.14,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,091323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-10,5,-0.28,19385270,5465,3.48,3520,3580,3520,4605,2485,3545,3547.17,1.09,0,-2742,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,819,-13.54,3.20,12,0.02,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241119,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,554914485,155673,71.02,3595,3630,3520,4670,2520,3595,3564.63,1.33,0,-57045,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.67,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,533827815,149715,68.30,3595,3630,3520,4670,2520,3595,3565.63,1.33,0,-57055,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.65,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,141229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-60,5,-1.67,503343140,141081,64.36,3595,3630,3520,4670,2520,3595,3567.76,1.33,0,-57556,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,819,-13.54,3.20,12,0.61,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,131232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3560,-35,5,-0.97,410612005,114899,52.42,3595,3630,3540,4670,2520,3595,3573.68,1.33,0,-38725,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,825,-13.64,3.22,12,0.50,-261.00,1105.00,18580,20240111,-80.84,3195,20240805,11.42,18580,-80.84,20240111,3195,11.42,20240805,18580,-80.84,20240111,3195,11.42,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,253443480,70687,32.25,3595,3630,3550,4670,2520,3595,3585.43,1.33,0,-19485,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.31,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,111231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,204502680,56997,26.00,3595,3630,3550,4670,2520,3595,3587.96,1.33,0,-21706,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.25,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,101257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,159755750,44529,20.31,3595,3630,3550,4670,2520,3595,3587.68,1.33,0,-19905,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.19,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241119,091258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,0,3,0.00,88440300,24665,11.25,3595,3620,3550,4670,2520,3595,3585.66,1.33,0,-12427,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,833,-13.77,3.25,12,0.11,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N
20241118,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,115,2,3.30,774902890,218207,80.25,3455,3640,3415,4520,2440,3480,3551.22,1.26,0,15895,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,833,-13.77,3.25,12,0.94,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3585,105,2,3.02,745917135,210135,77.28,3455,3640,3415,4520,2440,3480,3549.70,1.26,0,15179,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,830,-13.74,3.24,12,0.91,-261.00,1105.00,18580,20240111,-80.71,3195,20240805,12.21,18580,-80.71,20240111,3195,12.21,20240805,18580,-80.71,20240111,3195,12.21,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,141236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,90,2,2.59,687165475,193745,71.25,3455,3640,3415,4520,2440,3480,3546.75,1.26,0,12473,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,827,-13.68,3.23,12,0.84,-261.00,1105.00,18580,20240111,-80.79,3195,20240805,11.74,18580,-80.79,20240111,3195,11.74,20240805,18580,-80.79,20240111,3195,11.74,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,131221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,95,2,2.73,626545590,176774,65.01,3455,3640,3415,4520,2440,3480,3544.33,1.26,0,6718,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,828,-13.70,3.24,12,0.76,-261.00,1105.00,18580,20240111,-80.76,3195,20240805,11.89,18580,-80.76,20240111,3195,11.89,20240805,18580,-80.76,20240111,3195,11.89,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,121231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,90,2,2.59,543580445,153619,56.49,3455,3640,3415,4520,2440,3480,3538.50,1.26,0,12722,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,827,-13.68,3.23,12,0.66,-261.00,1105.00,18580,20240111,-80.79,3195,20240805,11.74,18580,-80.79,20240111,3195,11.74,20240805,18580,-80.79,20240111,3195,11.74,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,111229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,90,2,2.59,495848535,140273,51.59,3455,3640,3415,4520,2440,3480,3534.88,1.26,0,10871,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,827,-13.68,3.23,12,0.61,-261.00,1105.00,18580,20240111,-80.79,3195,20240805,11.74,18580,-80.79,20240111,3195,11.74,20240805,18580,-80.79,20240111,3195,11.74,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,101217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,115,2,3.30,384307895,109151,40.14,3455,3640,3415,4520,2440,3480,3520.88,1.26,0,23314,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,833,-13.77,3.25,12,0.47,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241118,091215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,10,2,0.29,156299035,45181,16.62,3455,3495,3415,4520,2440,3480,3459.40,1.26,0,12275,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,808,-13.37,3.16,12,0.20,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N
20241115,161307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,5,2,0.14,928396810,271186,120.89,3375,3520,3360,4515,2435,3475,3423.18,1.01,0,58401,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,806,-13.33,3.15,12,1.17,-261.00,1105.00,18580,20240111,-81.27,3195,20240805,8.92,18580,-81.27,20240111,3195,8.92,20240805,18580,-81.27,20240111,3195,8.92,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,151339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3440,-35,5,-1.01,899062000,262750,117.13,3375,3520,3360,4515,2435,3475,3421.70,1.01,0,58637,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,797,-13.18,3.11,12,1.13,-261.00,1105.00,18580,20240111,-81.49,3195,20240805,7.67,18580,-81.49,20240111,3195,7.67,20240805,18580,-81.49,20240111,3195,7.67,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,141324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,-5,5,-0.14,743494760,218131,97.24,3375,3470,3360,4515,2435,3475,3408.42,1.01,0,79770,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,804,-13.30,3.14,12,0.94,-261.00,1105.00,18580,20240111,-81.32,3195,20240805,8.61,18580,-81.32,20240111,3195,8.61,20240805,18580,-81.32,20240111,3195,8.61,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,131323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3450,-25,5,-0.72,643231705,188980,84.25,3375,3470,3360,4515,2435,3475,3403.63,1.01,0,69909,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,799,-13.22,3.12,12,0.82,-261.00,1105.00,18580,20240111,-81.43,3195,20240805,7.98,18580,-81.43,20240111,3195,7.98,20240805,18580,-81.43,20240111,3195,7.98,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,121325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,-70,5,-2.01,560177430,164856,73.49,3375,3470,3360,4515,2435,3475,3397.89,1.01,0,59893,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,789,-13.05,3.08,12,0.71,-261.00,1105.00,18580,20240111,-81.67,3195,20240805,6.57,18580,-81.67,20240111,3195,6.57,20240805,18580,-81.67,20240111,3195,6.57,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,111253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3410,-65,5,-1.87,521874435,153620,68.48,3375,3470,3360,4515,2435,3475,3397.08,1.01,0,56122,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,790,-13.07,3.09,12,0.66,-261.00,1105.00,18580,20240111,-81.65,3195,20240805,6.73,18580,-81.65,20240111,3195,6.73,20240805,18580,-81.65,20240111,3195,6.73,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,101252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,-70,5,-2.01,404350020,119129,53.11,3375,3470,3360,4515,2435,3475,3394.08,1.01,0,38711,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,789,-13.05,3.08,12,0.51,-261.00,1105.00,18580,20240111,-81.67,3195,20240805,6.57,18580,-81.67,20240111,3195,6.57,20240805,18580,-81.67,20240111,3195,6.57,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241115,091208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3380,-95,5,-2.73,191345815,56506,25.19,3375,3430,3360,4515,2435,3475,3385.98,1.01,0,9515,3725,3600,3535,3410,3345,3567,3377,26,1040,100,2150,5,1,23162757,783,-12.95,3.06,12,0.24,-261.00,1105.00,18580,20240111,-81.81,3195,20240805,5.79,18580,-81.81,20240111,3195,5.79,20240805,18580,-81.81,20240111,3195,5.79,20240805,4.03,N,452190,100,25 억,,234231,N,N,0,N,00,N
20241114,161245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,-60,5,-1.69,773730220,218037,81.21,3555,3660,3470,4600,2480,3540,3548.62,0.90,0,25874,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,806,-13.33,3.15,12,0.94,-261.00,1105.00,18580,20240111,-81.27,3195,20240805,8.92,18580,-81.27,20240111,3195,8.92,20240805,18580,-81.27,20240111,3195,8.92,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3495,-45,5,-1.27,654606620,184026,68.54,3555,3660,3495,4600,2480,3540,3557.15,0.90,0,14704,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,810,-13.39,3.16,12,0.79,-261.00,1105.00,18580,20240111,-81.19,3195,20240805,9.39,18580,-81.19,20240111,3195,9.39,20240805,18580,-81.19,20240111,3195,9.39,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,141243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-5,5,-0.14,538234655,150811,56.17,3555,3660,3500,4600,2480,3540,3568.95,0.90,0,14345,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,819,-13.54,3.20,12,0.65,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3550,10,2,0.28,450001340,125748,46.84,3555,3660,3500,4600,2480,3540,3578.63,0.90,0,7671,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,822,-13.60,3.21,12,0.54,-261.00,1105.00,18580,20240111,-80.89,3195,20240805,11.11,18580,-80.89,20240111,3195,11.11,20240805,18580,-80.89,20240111,3195,11.11,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,121240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,5,2,0.14,408578640,114026,42.47,3555,3660,3500,4600,2480,3540,3583.24,0.90,0,3090,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,821,-13.58,3.21,12,0.49,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,111243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,35,2,0.99,277274005,76868,28.63,3555,3660,3555,4600,2480,3540,3607.23,0.90,0,2608,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,828,-13.70,3.24,12,0.33,-261.00,1105.00,18580,20240111,-80.76,3195,20240805,11.89,18580,-80.76,20240111,3195,11.89,20240805,18580,-80.76,20240111,3195,11.89,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,101301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3610,70,2,1.98,75289720,21047,7.84,3555,3620,3555,4600,2480,3540,3577.40,0.90,0,11229,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,836,-13.83,3.27,12,0.09,-261.00,1105.00,18580,20240111,-80.57,3195,20240805,12.99,18580,-80.57,20240111,3195,12.99,20240805,18580,-80.57,20240111,3195,12.99,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241114,091235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,0,3,0.00,0,0,0.00,0,0,0,4600,2480,3540,0.00,0.90,0,0,3860,3700,3610,3450,3360,3655,3405,26,1060,100,2190,5,1,23162757,820,-13.56,3.20,12,0.00,-261.00,1105.00,18580,20240111,-80.95,3195,20240805,10.80,18580,-80.95,20240111,3195,10.80,20240805,18580,-80.95,20240111,3195,10.80,20240805,4.21,N,452190,100,25 억,,208604,N,N,0,N,00,N
20241113,160850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,-100,5,-2.75,942065535,260795,65.41,3610,3770,3520,4730,2550,3640,3612.30,0.64,0,60170,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,820,-13.56,3.20,12,1.13,-261.00,1105.00,18580,20240111,-80.95,3195,20240805,10.80,18580,-80.95,20240111,3195,10.80,20240805,18580,-80.95,20240111,3195,10.80,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3550,-90,5,-2.47,886650360,245175,61.50,3610,3770,3520,4730,2550,3640,3616.40,0.64,0,52659,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,822,-13.60,3.21,12,1.06,-261.00,1105.00,18580,20240111,-80.89,3195,20240805,11.11,18580,-80.89,20240111,3195,11.11,20240805,18580,-80.89,20240111,3195,11.11,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,140925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,-50,5,-1.37,774972385,213779,53.62,3610,3770,3520,4730,2550,3640,3625.11,0.64,0,34525,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,832,-13.75,3.25,12,0.92,-261.00,1105.00,18580,20240111,-80.68,3195,20240805,12.36,18580,-80.68,20240111,3195,12.36,20240805,18580,-80.68,20240111,3195,12.36,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,130928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3575,-65,5,-1.79,715658570,197244,49.47,3610,3770,3520,4730,2550,3640,3628.29,0.64,0,27052,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,828,-13.70,3.24,12,0.85,-261.00,1105.00,18580,20240111,-80.76,3195,20240805,11.89,18580,-80.76,20240111,3195,11.89,20240805,18580,-80.76,20240111,3195,11.89,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,120916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,-25,5,-0.69,643311510,176967,44.39,3610,3770,3520,4730,2550,3640,3635.21,0.64,0,15949,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,837,-13.85,3.27,12,0.76,-261.00,1105.00,18580,20240111,-80.54,3195,20240805,13.15,18580,-80.54,20240111,3195,13.15,20240805,18580,-80.54,20240111,3195,13.15,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,110913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-10,5,-0.27,593528355,163144,40.92,3610,3770,3520,4730,2550,3640,3638.06,0.64,0,9634,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,841,-13.91,3.29,12,0.70,-261.00,1105.00,18580,20240111,-80.46,3195,20240805,13.62,18580,-80.46,20240111,3195,13.62,20240805,18580,-80.46,20240111,3195,13.62,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,100914,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,0,3,0.00,352895005,96564,24.22,3610,3770,3520,4730,2550,3640,3654.52,0.64,0,-12394,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,843,-13.95,3.29,12,0.42,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241113,090902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,-5,5,-0.14,38529775,10644,2.67,3610,3665,3600,4730,2550,3640,3619.84,0.64,0,-1199,3886,3762,3686,3562,3486,3725,3525,26,1090,100,2250,5,1,23162757,842,-13.93,3.29,12,0.05,-261.00,1105.00,18580,20240111,-80.44,3195,20240805,13.77,18580,-80.44,20240111,3195,13.77,20240805,18580,-80.44,20240111,3195,13.77,20240805,4.21,N,452190,100,25 억,,148176,N,N,0,N,00,N
20241112,161158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-165,5,-4.34,1454164865,394078,89.68,3725,3810,3610,4945,2665,3805,3690.10,0.09,0,127897,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,843,-13.95,3.29,12,1.70,-261.00,1105.00,18580,20240111,-80.41,3195,20240805,13.93,18580,-80.41,20240111,3195,13.93,20240805,18580,-80.41,20240111,3195,13.93,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,151212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,-155,5,-4.07,1398079675,378696,86.18,3725,3810,3610,4945,2665,3805,3691.79,0.09,0,125726,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,845,-13.98,3.30,12,1.63,-261.00,1105.00,18580,20240111,-80.36,3195,20240805,14.24,18580,-80.36,20240111,3195,14.24,20240805,18580,-80.36,20240111,3195,14.24,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,141215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-100,5,-2.63,1240878290,335851,76.43,3725,3810,3610,4945,2665,3805,3694.69,0.09,0,115617,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,858,-14.20,3.35,12,1.45,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,131221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-105,5,-2.76,1188175575,321553,73.18,3725,3810,3610,4945,2665,3805,3695.07,0.09,0,111543,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,857,-14.18,3.35,12,1.39,-261.00,1105.00,18580,20240111,-80.09,3195,20240805,15.81,18580,-80.09,20240111,3195,15.81,20240805,18580,-80.09,20240111,3195,15.81,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,121210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3695,-110,5,-2.89,1118742730,302710,68.89,3725,3810,3610,4945,2665,3805,3695.71,0.09,0,109571,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,856,-14.16,3.34,12,1.31,-261.00,1105.00,18580,20240111,-80.11,3195,20240805,15.65,18580,-80.11,20240111,3195,15.65,20240805,18580,-80.11,20240111,3195,15.65,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,111205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3745,-60,5,-1.58,975344085,263936,60.07,3725,3810,3610,4945,2665,3805,3695.33,0.09,0,93151,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,867,-14.35,3.39,12,1.14,-261.00,1105.00,18580,20240111,-79.84,3195,20240805,17.21,18580,-79.84,20240111,3195,17.21,20240805,18580,-79.84,20240111,3195,17.21,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,101204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-100,5,-2.63,847711265,229517,52.23,3725,3810,3610,4945,2665,3805,3693.40,0.09,0,81115,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,858,-14.20,3.35,12,0.99,-261.00,1105.00,18580,20240111,-80.06,3195,20240805,15.96,18580,-80.06,20240111,3195,15.96,20240805,18580,-80.06,20240111,3195,15.96,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241112,091205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,-85,5,-2.23,323398595,86546,19.70,3725,3810,3695,4945,2665,3805,3736.63,0.09,0,22840,4255,4030,3915,3690,3575,3972,3632,26,1140,100,2350,5,1,23162757,862,-14.25,3.37,12,0.37,-261.00,1105.00,18580,20240111,-79.98,3195,20240805,16.43,18580,-79.98,20240111,3195,16.43,20240805,18580,-79.98,20240111,3195,16.43,20240805,4.26,N,452190,100,25 억,,20628,N,N,0,N,00,N
20241111,161153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,-210,5,-5.23,1701530790,435741,190.78,4055,4140,3800,5210,2815,4015,3904.92,0.49,0,-91984,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,881,-14.58,3.44,12,1.88,-261.00,1105.00,18580,20240111,-79.52,3195,20240805,19.09,18580,-79.52,20240111,3195,19.09,20240805,18580,-79.52,20240111,3195,19.09,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,151229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3810,-205,5,-5.11,1669520790,427333,187.10,4055,4140,3800,5210,2815,4015,3906.84,0.49,0,-91213,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,883,-14.60,3.45,12,1.84,-261.00,1105.00,18580,20240111,-79.49,3195,20240805,19.25,18580,-79.49,20240111,3195,19.25,20240805,18580,-79.49,20240111,3195,19.25,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,141213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,-210,5,-5.23,1520280470,388099,169.92,4055,4140,3800,5210,2815,4015,3917.25,0.49,0,-91841,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,881,-14.58,3.44,12,1.68,-261.00,1105.00,18580,20240111,-79.52,3195,20240805,19.09,18580,-79.52,20240111,3195,19.09,20240805,18580,-79.52,20240111,3195,19.09,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,131212,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3830,-185,5,-4.61,1422215025,362400,158.67,4055,4140,3800,5210,2815,4015,3924.43,0.49,0,-90914,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,887,-14.67,3.47,12,1.56,-261.00,1105.00,18580,20240111,-79.39,3195,20240805,19.87,18580,-79.39,20240111,3195,19.87,20240805,18580,-79.39,20240111,3195,19.87,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,121206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,-210,5,-5.23,1307783965,332362,145.52,4055,4140,3805,5210,2815,4015,3934.82,0.49,0,-90130,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,881,-14.58,3.44,12,1.43,-261.00,1105.00,18580,20240111,-79.52,3195,20240805,19.09,18580,-79.52,20240111,3195,19.09,20240805,18580,-79.52,20240111,3195,19.09,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,111203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3850,-165,5,-4.11,1175286525,297691,130.34,4055,4140,3810,5210,2815,4015,3948.01,0.49,0,-87315,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,892,-14.75,3.48,12,1.29,-261.00,1105.00,18580,20240111,-79.28,3195,20240805,20.50,18580,-79.28,20240111,3195,20.50,20240805,18580,-79.28,20240111,3195,20.50,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,101155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,-170,5,-4.23,1067246445,269603,118.04,4055,4140,3810,5210,2815,4015,3958.59,0.49,0,-83918,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,891,-14.73,3.48,12,1.16,-261.00,1105.00,18580,20240111,-79.31,3195,20240805,20.34,18580,-79.31,20240111,3195,20.34,20240805,18580,-79.31,20240111,3195,20.34,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241111,091152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3950,-65,5,-1.62,200025955,49782,21.80,4055,4140,3940,5210,2815,4015,4018.04,0.49,0,-15765,4145,4080,4015,3950,3885,4112,3982,26,1195,100,2480,5,1,23162757,915,-15.13,3.57,12,0.21,-261.00,1105.00,18580,20240111,-78.74,3195,20240805,23.63,18580,-78.74,20240111,3195,23.63,20240805,18580,-78.74,20240111,3195,23.63,20240805,4.30,N,452190,100,25 억,,112597,N,N,0,N,00,N
20241108,161143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,45,2,1.13,909649260,226155,102.86,3950,4080,3950,5160,2780,3970,4022.30,0.19,0,68179,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,930,-15.38,3.63,12,0.98,-261.00,1105.00,18580,20240111,-78.39,3195,20240805,25.67,18580,-78.39,20240111,3195,25.67,20240805,18580,-78.39,20240111,3195,25.67,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,151156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,40,2,1.01,876432015,217881,99.10,3950,4080,3950,5160,2780,3970,4022.53,0.19,0,69504,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,929,-15.36,3.63,12,0.94,-261.00,1105.00,18580,20240111,-78.42,3195,20240805,25.51,18580,-78.42,20240111,3195,25.51,20240805,18580,-78.42,20240111,3195,25.51,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,141154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3990,20,2,0.50,808803710,200947,91.40,3950,4080,3950,5160,2780,3970,4024.96,0.19,0,68318,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,924,-15.29,3.61,12,0.87,-261.00,1105.00,18580,20240111,-78.53,3195,20240805,24.88,18580,-78.53,20240111,3195,24.88,20240805,18580,-78.53,20240111,3195,24.88,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,131157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,50,2,1.26,671912785,166666,75.80,3950,4080,3950,5160,2780,3970,4031.49,0.19,0,66461,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,931,-15.40,3.64,12,0.72,-261.00,1105.00,18580,20240111,-78.36,3195,20240805,25.82,18580,-78.36,20240111,3195,25.82,20240805,18580,-78.36,20240111,3195,25.82,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,121154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,70,2,1.76,588459720,145986,66.40,3950,4080,3950,5160,2780,3970,4030.93,0.19,0,68089,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,936,-15.48,3.66,12,0.63,-261.00,1105.00,18580,20240111,-78.26,3195,20240805,26.45,18580,-78.26,20240111,3195,26.45,20240805,18580,-78.26,20240111,3195,26.45,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,111157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,60,2,1.51,521272830,129341,58.83,3950,4080,3950,5160,2780,3970,4030.22,0.19,0,62438,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,933,-15.44,3.65,12,0.56,-261.00,1105.00,18580,20240111,-78.31,3195,20240805,26.13,18580,-78.31,20240111,3195,26.13,20240805,18580,-78.31,20240111,3195,26.13,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,101204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,30,2,0.76,379023100,93824,42.67,3950,4080,3950,5160,2780,3970,4039.72,0.19,0,45418,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,927,-15.33,3.62,12,0.41,-261.00,1105.00,18580,20240111,-78.47,3195,20240805,25.20,18580,-78.47,20240111,3195,25.20,20240805,18580,-78.47,20240111,3195,25.20,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241108,091153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,80,2,2.02,58789510,14705,6.69,3950,4050,3950,5160,2780,3970,3997.93,0.19,0,10063,4163,4066,3993,3896,3823,4030,3860,26,1190,100,2460,5,1,23162757,938,-15.52,3.67,12,0.06,-261.00,1105.00,18580,20240111,-78.20,3195,20240805,26.76,18580,-78.20,20240111,3195,26.76,20240805,18580,-78.20,20240111,3195,26.76,20240805,4.24,N,452190,100,25 억,,44410,N,N,0,N,00,N
20241107,161146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-40,5,-1.00,863722645,217444,33.20,4090,4090,3920,5210,2810,4010,3972.16,0.18,0,3326,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,920,-15.21,3.59,12,0.94,-261.00,1105.00,18580,20240111,-78.63,3195,20240805,24.26,18580,-78.63,20240111,3195,24.26,20240805,18580,-78.63,20240111,3195,24.26,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,151151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-10,5,-0.25,836386150,210572,32.15,4090,4090,3920,5210,2810,4010,3971.97,0.18,0,1131,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,927,-15.33,3.62,12,0.91,-261.00,1105.00,18580,20240111,-78.47,3195,20240805,25.20,18580,-78.47,20240111,3195,25.20,20240805,18580,-78.47,20240111,3195,25.20,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,141156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-40,5,-1.00,621431480,156475,23.89,4090,4090,3920,5210,2810,4010,3971.44,0.18,0,1947,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,920,-15.21,3.59,12,0.68,-261.00,1105.00,18580,20240111,-78.63,3195,20240805,24.26,18580,-78.63,20240111,3195,24.26,20240805,18580,-78.63,20240111,3195,24.26,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,131156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-10,5,-0.25,552516320,139131,21.24,4090,4090,3920,5210,2810,4010,3971.19,0.18,0,3225,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,927,-15.33,3.62,12,0.60,-261.00,1105.00,18580,20240111,-78.47,3195,20240805,25.20,18580,-78.47,20240111,3195,25.20,20240805,18580,-78.47,20240111,3195,25.20,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,121150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-10,5,-0.25,467443620,117814,17.99,4090,4090,3920,5210,2810,4010,3967.63,0.18,0,-6130,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,927,-15.33,3.62,12,0.51,-261.00,1105.00,18580,20240111,-78.47,3195,20240805,25.20,18580,-78.47,20240111,3195,25.20,20240805,18580,-78.47,20240111,3195,25.20,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3945,-65,5,-1.62,408506620,102975,15.72,4090,4090,3920,5210,2810,4010,3967.04,0.18,0,-12833,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,914,-15.11,3.57,12,0.44,-261.00,1105.00,18580,20240111,-78.77,3195,20240805,23.47,18580,-78.77,20240111,3195,23.47,20240805,18580,-78.77,20240111,3195,23.47,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,101148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3930,-80,5,-2.00,345596395,86990,13.28,4090,4090,3920,5210,2810,4010,3972.82,0.18,0,-14739,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,910,-15.06,3.56,12,0.38,-261.00,1105.00,18580,20240111,-78.85,3195,20240805,23.00,18580,-78.85,20240111,3195,23.00,20240805,18580,-78.85,20240111,3195,23.00,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241107,091151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,-25,5,-0.62,111806810,27758,4.24,4090,4090,3960,5210,2810,4010,4027.92,0.18,0,-10996,4380,4195,4085,3900,3790,4140,3845,26,1200,100,2480,5,1,23162757,923,-15.27,3.61,12,0.12,-261.00,1105.00,18580,20240111,-78.55,3195,20240805,24.73,18580,-78.55,20240111,3195,24.73,20240805,18580,-78.55,20240111,3195,24.73,20240805,4.30,N,452190,100,25 억,,41036,N,N,0,N,00,N
20241106,161201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-25,5,-0.62,2703962995,653147,269.27,4130,4270,3975,5240,2825,4035,4139.99,0.69,0,-119324,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,929,-15.36,3.63,12,2.82,-261.00,1105.00,18580,20240111,-78.42,3195,20240805,25.51,18580,-78.42,20240111,3195,25.51,20240805,18580,-78.42,20240111,3195,25.51,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,151235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-25,5,-0.62,2650438500,639795,263.77,4130,4270,3975,5240,2825,4035,4142.64,0.69,0,-120388,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,929,-15.36,3.63,12,2.76,-261.00,1105.00,18580,20240111,-78.42,3195,20240805,25.51,18580,-78.42,20240111,3195,25.51,20240805,18580,-78.42,20240111,3195,25.51,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,141224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,0,3,0.00,2492143895,600414,247.53,4130,4270,3975,5240,2825,4035,4150.71,0.69,0,-112926,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,935,-15.46,3.65,12,2.59,-261.00,1105.00,18580,20240111,-78.28,3195,20240805,26.29,18580,-78.28,20240111,3195,26.29,20240805,18580,-78.28,20240111,3195,26.29,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-25,5,-0.62,2303212225,553291,228.11,4130,4270,3975,5240,2825,4035,4162.75,0.69,0,-124228,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,929,-15.36,3.63,12,2.39,-261.00,1105.00,18580,20240111,-78.42,3195,20240805,25.51,18580,-78.42,20240111,3195,25.51,20240805,18580,-78.42,20240111,3195,25.51,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,121157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,60,2,1.49,2044658260,489511,201.81,4130,4270,4070,5240,2825,4035,4176.94,0.69,0,-115013,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,949,-15.69,3.71,12,2.11,-261.00,1105.00,18580,20240111,-77.96,3195,20240805,28.17,18580,-77.96,20240111,3195,28.17,20240805,18580,-77.96,20240111,3195,28.17,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,111203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,130,2,3.22,1851573200,442675,182.50,4130,4270,4070,5240,2825,4035,4182.69,0.69,0,-101716,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,965,-15.96,3.77,12,1.91,-261.00,1105.00,18580,20240111,-77.58,3195,20240805,30.36,18580,-77.58,20240111,3195,30.36,20240805,18580,-77.58,20240111,3195,30.36,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,101208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4130,95,2,2.35,1661301235,396601,163.51,4130,4270,4070,5240,2825,4035,4188.85,0.69,0,-96471,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,957,-15.82,3.74,12,1.71,-261.00,1105.00,18580,20240111,-77.77,3195,20240805,29.26,18580,-77.77,20240111,3195,29.26,20240805,18580,-77.77,20240111,3195,29.26,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241106,091201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,50,2,1.24,77584405,18979,7.82,4130,4130,4070,5240,2825,4035,4087.91,0.69,0,-2188,4188,4111,4063,3986,3938,4150,4025,26,1205,100,2500,5,1,23162757,946,-15.65,3.70,12,0.08,-261.00,1105.00,18580,20240111,-78.01,3195,20240805,27.86,18580,-78.01,20240111,3195,27.86,20240805,18580,-78.01,20240111,3195,27.86,20240805,4.41,N,452190,100,25 억,,160309,N,N,0,N,00,N
20241105,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,-25,5,-0.62,982869700,240672,110.77,4015,4140,4015,5270,2845,4060,4083.94,0.64,0,10988,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,935,-15.46,3.65,12,1.04,-261.00,1105.00,18580,20240111,-78.28,3195,20240805,26.29,18580,-78.28,20240111,3195,26.29,20240805,18580,-78.28,20240111,3195,26.29,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,151150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,0,3,0.00,949910985,232513,107.02,4015,4140,4015,5270,2845,4060,4085.41,0.64,0,11137,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,940,-15.56,3.67,12,1.00,-261.00,1105.00,18580,20240111,-78.15,3195,20240805,27.07,18580,-78.15,20240111,3195,27.07,20240805,18580,-78.15,20240111,3195,27.07,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,5,2,0.12,853286595,208675,96.05,4015,4140,4015,5270,2845,4060,4089.07,0.64,0,6571,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,942,-15.57,3.68,12,0.90,-261.00,1105.00,18580,20240111,-78.12,3195,20240805,27.23,18580,-78.12,20240111,3195,27.23,20240805,18580,-78.12,20240111,3195,27.23,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,131153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,55,2,1.35,711804275,173903,80.04,4015,4140,4015,5270,2845,4060,4093.11,0.64,0,3946,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,953,-15.77,3.72,12,0.75,-261.00,1105.00,18580,20240111,-77.85,3195,20240805,28.79,18580,-77.85,20240111,3195,28.79,20240805,18580,-77.85,20240111,3195,28.79,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,50,2,1.23,649951860,158834,73.11,4015,4140,4015,5270,2845,4060,4092.02,0.64,0,-791,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,952,-15.75,3.72,12,0.69,-261.00,1105.00,18580,20240111,-77.88,3195,20240805,28.64,18580,-77.88,20240111,3195,28.64,20240805,18580,-77.88,20240111,3195,28.64,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,111125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,50,2,1.23,528734185,129343,59.53,4015,4140,4015,5270,2845,4060,4087.85,0.64,0,4065,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,952,-15.75,3.72,12,0.56,-261.00,1105.00,18580,20240111,-77.88,3195,20240805,28.64,18580,-77.88,20240111,3195,28.64,20240805,18580,-77.88,20240111,3195,28.64,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,101137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,35,2,0.86,432044265,105769,48.68,4015,4140,4015,5270,2845,4060,4084.79,0.64,0,7727,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,949,-15.69,3.71,12,0.46,-261.00,1105.00,18580,20240111,-77.96,3195,20240805,28.17,18580,-77.96,20240111,3195,28.17,20240805,18580,-77.96,20240111,3195,28.17,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241105,091132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,25,2,0.62,76293580,18862,8.68,4015,4095,4015,5270,2845,4060,4044.83,0.64,0,6783,4190,4125,4005,3940,3820,4157,3972,26,1210,100,2510,5,1,23162757,946,-15.65,3.70,12,0.08,-261.00,1105.00,18580,20240111,-78.01,3195,20240805,27.86,18580,-78.01,20240111,3195,27.86,20240805,18580,-78.01,20240111,3195,27.86,20240805,4.48,N,452190,100,25 억,,149049,N,N,0,N,00,N
20241104,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,130,2,3.31,864053735,216475,84.78,3925,4070,3885,5100,2755,3930,3991.07,0.41,0,57824,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,940,-15.56,3.67,12,0.93,-261.00,1105.00,18580,20240111,-78.15,3195,20240805,27.07,18580,-78.15,20240111,3195,27.07,20240805,18580,-78.15,20240111,3195,27.07,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,151144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,115,2,2.93,788100345,197756,77.45,3925,4045,3885,5100,2755,3930,3985.22,0.41,0,53207,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,937,-15.50,3.66,12,0.85,-261.00,1105.00,18580,20240111,-78.23,3195,20240805,26.60,18580,-78.23,20240111,3195,26.60,20240805,18580,-78.23,20240111,3195,26.60,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,141126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,105,2,2.67,727522935,182752,71.58,3925,4045,3885,5100,2755,3930,3980.93,0.41,0,49389,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,935,-15.46,3.65,12,0.79,-261.00,1105.00,18580,20240111,-78.28,3195,20240805,26.29,18580,-78.28,20240111,3195,26.29,20240805,18580,-78.28,20240111,3195,26.29,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,131044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,100,2,2.54,634186125,159596,62.51,3925,4045,3885,5100,2755,3930,3973.70,0.41,0,48244,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,933,-15.44,3.65,12,0.69,-261.00,1105.00,18580,20240111,-78.31,3195,20240805,26.13,18580,-78.31,20240111,3195,26.13,20240805,18580,-78.31,20240111,3195,26.13,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,121110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,110,2,2.80,576742285,145320,56.92,3925,4045,3885,5100,2755,3930,3968.77,0.41,0,49172,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,936,-15.48,3.66,12,0.63,-261.00,1105.00,18580,20240111,-78.26,3195,20240805,26.45,18580,-78.26,20240111,3195,26.45,20240805,18580,-78.26,20240111,3195,26.45,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,111100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,115,2,2.93,527183775,133047,52.11,3925,4045,3885,5100,2755,3930,3962.39,0.41,0,47569,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,937,-15.50,3.66,12,0.57,-261.00,1105.00,18580,20240111,-78.23,3195,20240805,26.60,18580,-78.23,20240111,3195,26.60,20240805,18580,-78.23,20240111,3195,26.60,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,101049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,65,2,1.65,359884155,91366,35.78,3925,4005,3885,5100,2755,3930,3938.93,0.41,0,30374,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,925,-15.31,3.62,12,0.39,-261.00,1105.00,18580,20240111,-78.50,3195,20240805,25.04,18580,-78.50,20240111,3195,25.04,20240805,18580,-78.50,20240111,3195,25.04,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241104,091110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3935,5,2,0.13,139412905,35517,13.91,3925,3970,3885,5100,2755,3930,3925.24,0.41,0,10133,4076,4002,3966,3892,3856,3985,3875,26,1170,100,2430,5,1,23162757,911,-15.08,3.56,12,0.15,-261.00,1105.00,18580,20240111,-78.82,3195,20240805,23.16,18580,-78.82,20240111,3195,23.16,20240805,18580,-78.82,20240111,3195,23.16,20240805,4.47,N,452190,100,25 억,,93964,N,N,0,N,00,N
20241101,161026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3930,-110,5,-2.72,980207670,246810,83.81,4000,4040,3930,5250,2830,4040,3971.60,0.50,0,-20935,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,910,-15.06,3.56,12,1.07,-261.00,1105.00,18580,20240111,-78.85,3195,20240805,23.00,18580,-78.85,20240111,3195,23.00,20240805,18580,-78.85,20240111,3195,23.00,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,151050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3955,-85,5,-2.10,888632180,223565,75.91,4000,4040,3940,5250,2830,4040,3974.83,0.50,0,-19548,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,916,-15.15,3.58,12,0.97,-261.00,1105.00,18580,20240111,-78.71,3195,20240805,23.79,18580,-78.71,20240111,3195,23.79,20240805,18580,-78.71,20240111,3195,23.79,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,141000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3975,-65,5,-1.61,724499525,182212,61.87,4000,4040,3940,5250,2830,4040,3976.13,0.50,0,629,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,921,-15.23,3.60,12,0.79,-261.00,1105.00,18580,20240111,-78.61,3195,20240805,24.41,18580,-78.61,20240111,3195,24.41,20240805,18580,-78.61,20240111,3195,24.41,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,-45,5,-1.11,640864780,161200,54.74,4000,4015,3940,5250,2830,4040,3975.59,0.50,0,848,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,925,-15.31,3.62,12,0.70,-261.00,1105.00,18580,20240111,-78.50,3195,20240805,25.04,18580,-78.50,20240111,3195,25.04,20240805,18580,-78.50,20240111,3195,25.04,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,121232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3990,-50,5,-1.24,564051250,141986,48.21,4000,4015,3940,5250,2830,4040,3972.58,0.50,0,-8972,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,924,-15.29,3.61,12,0.61,-261.00,1105.00,18580,20240111,-78.53,3195,20240805,24.88,18580,-78.53,20240111,3195,24.88,20240805,18580,-78.53,20240111,3195,24.88,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,111229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-70,5,-1.73,451122675,113647,38.59,4000,4015,3940,5250,2830,4040,3969.51,0.50,0,-20531,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,920,-15.21,3.59,12,0.49,-261.00,1105.00,18580,20240111,-78.63,3195,20240805,24.26,18580,-78.63,20240111,3195,24.26,20240805,18580,-78.63,20240111,3195,24.26,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,101231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3950,-90,5,-2.23,359268245,90412,30.70,4000,4015,3945,5250,2830,4040,3973.68,0.50,0,-23147,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,915,-15.13,3.57,12,0.39,-261.00,1105.00,18580,20240111,-78.74,3195,20240805,23.63,18580,-78.74,20240111,3195,23.63,20240805,18580,-78.74,20240111,3195,23.63,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N
20241101,091226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-40,5,-0.99,132145235,33207,11.28,4000,4015,3950,5250,2830,4040,3979.44,0.50,0,-8084,4190,4115,4060,3985,3930,4087,3957,26,1210,100,2500,5,1,23162757,927,-15.33,3.62,12,0.14,-261.00,1105.00,18580,20240111,-78.47,3195,20240805,25.20,18580,-78.47,20240111,3195,25.20,20240805,18580,-78.47,20240111,3195,25.20,20240805,4.46,N,452190,100,25 억,,115068,N,N,0,N,00,N