KissMeData/254120/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	investmentCareful	shortOverheated
2	20241129	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1418	-53	5	-3.60	190669470	134422	117.57	1470	1470	1401	1912	1030	1471	1418.44	1.07	-38639	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	436	-10.20	1.59	12	0.44	-139.00	894.00	2980	20240613	-52.42	1350	20241115	5.04	2980	-52.42	20240613	1350	5.04	20241115	2980	-52.42	20240613	1350	5.04	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
3	20241129	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-68	5	-4.62	177890615	125367	109.65	1470	1470	1402	1912	1030	1471	1418.96	1.07	-34497	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	431	-10.09	1.57	12	0.41	-139.00	894.00	2980	20240613	-52.92	1350	20241115	3.93	2980	-52.92	20240613	1350	3.93	20241115	2980	-52.92	20240613	1350	3.93	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
4	20241129	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	-57	5	-3.87	146351479	102989	90.07	1470	1470	1411	1912	1030	1471	1421.04	1.07	-25062	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	435	-10.17	1.58	12	0.33	-139.00	894.00	2980	20240613	-52.55	1350	20241115	4.74	2980	-52.55	20240613	1350	4.74	20241115	2980	-52.55	20240613	1350	4.74	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
5	20241129	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1419	-52	5	-3.54	123070588	86551	75.70	1470	1470	1411	1912	1030	1471	1421.94	1.07	-25122	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	436	-10.21	1.59	12	0.28	-139.00	894.00	2980	20240613	-52.38	1350	20241115	5.11	2980	-52.38	20240613	1350	5.11	20241115	2980	-52.38	20240613	1350	5.11	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
6	20241129	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1415	-56	5	-3.81	119152301	83787	73.28	1470	1470	1411	1912	1030	1471	1422.09	1.07	-24067	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	435	-10.18	1.58	12	0.27	-139.00	894.00	2980	20240613	-52.52	1350	20241115	4.81	2980	-52.52	20240613	1350	4.81	20241115	2980	-52.52	20240613	1350	4.81	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
7	20241129	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1416	-55	5	-3.74	112320460	78959	69.06	1470	1470	1411	1912	1030	1471	1422.52	1.07	-23458	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	435	-10.19	1.58	12	0.26	-139.00	894.00	2980	20240613	-52.48	1350	20241115	4.89	2980	-52.48	20240613	1350	4.89	20241115	2980	-52.48	20240613	1350	4.89	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
8	20241129	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1417	-54	5	-3.67	68674366	48174	42.13	1470	1470	1413	1912	1030	1471	1425.55	1.07	-18324	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	436	-10.19	1.59	12	0.16	-139.00	894.00	2980	20240613	-52.45	1350	20241115	4.96	2980	-52.45	20240613	1350	4.96	20241115	2980	-52.45	20240613	1350	4.96	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
9	20241129	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	-35	5	-2.38	14895634	10305	9.01	1470	1470	1436	1912	1030	1471	1445.48	1.07	-8574	1563	1516	1493	1446	1423	1505	1435	31	441	100	1020	1	1	30754270	442	-10.33	1.61	12	0.03	-139.00	894.00	2980	20240613	-51.81	1350	20241115	6.37	2980	-51.81	20240613	1350	6.37	20241115	2980	-51.81	20240613	1350	6.37	20241115	0.52	N	254120	100	30 억	329746	N	N	N	N
10	20241128	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	-43	5	-2.84	169898027	114327	226.52	1540	1540	1470	1968	1060	1514	1486.20	1.13	-18815	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	452	-10.58	1.65	12	0.37	-139.00	894.00	2980	20240613	-50.64	1350	20241115	8.96	2980	-50.64	20240613	1350	8.96	20241115	2980	-50.64	20240613	1350	8.96	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
11	20241128	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1475	-39	5	-2.58	160464192	107917	213.82	1540	1540	1470	1968	1060	1514	1486.91	1.13	-15168	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	454	-10.61	1.65	12	0.35	-139.00	894.00	2980	20240613	-50.50	1350	20241115	9.26	2980	-50.50	20240613	1350	9.26	20241115	2980	-50.50	20240613	1350	9.26	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
12	20241128	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-42	5	-2.77	149430714	100425	198.98	1540	1540	1470	1968	1060	1514	1487.97	1.13	-13773	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	453	-10.59	1.65	12	0.33	-139.00	894.00	2980	20240613	-50.60	1350	20241115	9.04	2980	-50.60	20240613	1350	9.04	20241115	2980	-50.60	20240613	1350	9.04	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
13	20241128	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	-40	5	-2.64	139469709	93660	185.57	1540	1540	1474	1968	1060	1514	1489.09	1.13	-10013	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	453	-10.60	1.65	12	0.30	-139.00	894.00	2980	20240613	-50.54	1350	20241115	9.19	2980	-50.54	20240613	1350	9.19	20241115	2980	-50.54	20240613	1350	9.19	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
14	20241128	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	-25	5	-1.65	62511210	41716	82.65	1540	1540	1486	1968	1060	1514	1498.48	1.13	-10752	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	458	-10.71	1.67	12	0.14	-139.00	894.00	2980	20240613	-50.03	1350	20241115	10.30	2980	-50.03	20240613	1350	10.30	20241115	2980	-50.03	20240613	1350	10.30	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
15	20241128	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	-23	5	-1.52	48825531	32528	64.45	1540	1540	1488	1968	1060	1514	1501.01	1.13	-11611	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	459	-10.73	1.67	12	0.11	-139.00	894.00	2980	20240613	-49.97	1350	20241115	10.44	2980	-49.97	20240613	1350	10.44	20241115	2980	-49.97	20240613	1350	10.44	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
16	20241128	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	-20	5	-1.32	30044441	19945	39.52	1540	1540	1491	1968	1060	1514	1506.35	1.13	-8115	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	459	-10.75	1.67	12	0.06	-139.00	894.00	2980	20240613	-49.87	1350	20241115	10.67	2980	-49.87	20240613	1350	10.67	20241115	2980	-49.87	20240613	1350	10.67	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
17	20241128	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	14	2	0.92	7991787	5244	10.39	1540	1540	1506	1968	1060	1514	1524.07	1.13	-174	1571	1542	1519	1490	1467	1531	1479	31	454	100	1050	1	1	30754270	470	-10.99	1.71	12	0.02	-139.00	894.00	2980	20240613	-48.72	1350	20241115	13.19	2980	-48.72	20240613	1350	13.19	20241115	2980	-48.72	20240613	1350	13.19	20241115	0.47	N	254120	100	30 억	349022	N	N	N	N
18	20241127	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	-23	5	-1.50	76408014	50361	75.22	1548	1548	1496	1998	1076	1537	1517.21	1.20	-21169	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	466	-10.89	1.69	12	0.16	-139.00	894.00	2980	20240613	-49.19	1350	20241115	12.15	2980	-49.19	20240613	1350	12.15	20241115	2980	-49.19	20240613	1350	12.15	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
19	20241127	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	-30	5	-1.95	75785513	49949	74.61	1548	1548	1496	1998	1076	1537	1517.26	1.20	-20858	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	463	-10.84	1.69	12	0.16	-139.00	894.00	2980	20240613	-49.43	1350	20241115	11.63	2980	-49.43	20240613	1350	11.63	20241115	2980	-49.43	20240613	1350	11.63	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
20	20241127	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	-29	5	-1.89	60997416	40106	59.90	1548	1548	1504	1998	1076	1537	1520.91	1.20	-14776	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	464	-10.85	1.69	12	0.13	-139.00	894.00	2980	20240613	-49.40	1350	20241115	11.70	2980	-49.40	20240613	1350	11.70	20241115	2980	-49.40	20240613	1350	11.70	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
21	20241127	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	-29	5	-1.89	58124947	38200	57.06	1548	1548	1504	1998	1076	1537	1521.60	1.20	-14245	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	464	-10.85	1.69	12	0.12	-139.00	894.00	2980	20240613	-49.40	1350	20241115	11.70	2980	-49.40	20240613	1350	11.70	20241115	2980	-49.40	20240613	1350	11.70	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
22	20241127	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	-28	5	-1.82	49018662	32162	48.04	1548	1548	1507	1998	1076	1537	1524.12	1.20	-12279	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	464	-10.86	1.69	12	0.10	-139.00	894.00	2980	20240613	-49.36	1350	20241115	11.78	2980	-49.36	20240613	1350	11.78	20241115	2980	-49.36	20240613	1350	11.78	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
23	20241127	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	-26	5	-1.69	39707469	26002	38.84	1548	1548	1511	1998	1076	1537	1527.09	1.20	-11218	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	465	-10.87	1.69	12	0.08	-139.00	894.00	2980	20240613	-49.30	1350	20241115	11.93	2980	-49.30	20240613	1350	11.93	20241115	2980	-49.30	20240613	1350	11.93	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
24	20241127	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	-13	5	-0.85	22370657	14582	21.78	1548	1548	1520	1998	1076	1537	1534.13	1.20	-8328	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	469	-10.96	1.70	12	0.05	-139.00	894.00	2980	20240613	-48.86	1350	20241115	12.89	2980	-48.86	20240613	1350	12.89	20241115	2980	-48.86	20240613	1350	12.89	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
25	20241127	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1532	-5	5	-0.33	7801516	5058	7.55	1548	1548	1530	1998	1076	1537	1542.41	1.20	-583	1555	1545	1531	1521	1507	1539	1515	31	461	100	1070	1	1	30754270	471	-11.02	1.71	12	0.02	-139.00	894.00	2980	20240613	-48.59	1350	20241115	13.48	2980	-48.59	20240613	1350	13.48	20241115	2980	-48.59	20240613	1350	13.48	20241115	0.48	N	254120	100	30 억	368008	N	N	N	N
26	20241126	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	12	2	0.79	102637245	66950	106.57	1538	1541	1517	1982	1068	1525	1533.04	1.19	2757	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	473	-11.06	1.72	12	0.22	-139.00	894.00	2980	20240613	-48.42	1350	20241115	13.85	2980	-48.42	20240613	1350	13.85	20241115	2980	-48.42	20240613	1350	13.85	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
27	20241126	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1532	7	2	0.46	90942117	59332	94.45	1538	1541	1517	1982	1068	1525	1532.77	1.19	-2850	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	471	-11.02	1.71	12	0.19	-139.00	894.00	2980	20240613	-48.59	1350	20241115	13.48	2980	-48.59	20240613	1350	13.48	20241115	2980	-48.59	20240613	1350	13.48	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
28	20241126	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1535	10	2	0.66	85793069	55967	89.09	1538	1541	1517	1982	1068	1525	1532.92	1.19	-2503	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	472	-11.04	1.72	12	0.18	-139.00	894.00	2980	20240613	-48.49	1350	20241115	13.70	2980	-48.49	20240613	1350	13.70	20241115	2980	-48.49	20240613	1350	13.70	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
29	20241126	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	0	3	0.00	81613498	53237	84.74	1538	1541	1517	1982	1068	1525	1533.02	1.19	-3893	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	469	-10.97	1.71	12	0.17	-139.00	894.00	2980	20240613	-48.83	1350	20241115	12.96	2980	-48.83	20240613	1350	12.96	20241115	2980	-48.83	20240613	1350	12.96	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
30	20241126	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1533	8	2	0.52	65049151	42407	67.50	1538	1541	1517	1982	1068	1525	1533.92	1.19	-3324	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	471	-11.03	1.71	12	0.14	-139.00	894.00	2980	20240613	-48.56	1350	20241115	13.56	2980	-48.56	20240613	1350	13.56	20241115	2980	-48.56	20240613	1350	13.56	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
31	20241126	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	4	2	0.26	54083790	35236	56.09	1538	1541	1517	1982	1068	1525	1534.90	1.19	-2584	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	470	-11.00	1.71	12	0.11	-139.00	894.00	2980	20240613	-48.69	1350	20241115	13.26	2980	-48.69	20240613	1350	13.26	20241115	2980	-48.69	20240613	1350	13.26	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
32	20241126	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1539	14	2	0.92	28519135	18584	29.58	1538	1541	1517	1982	1068	1525	1534.61	1.19	-1797	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	473	-11.07	1.72	12	0.06	-139.00	894.00	2980	20240613	-48.36	1350	20241115	14.00	2980	-48.36	20240613	1350	14.00	20241115	2980	-48.36	20240613	1350	14.00	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
33	20241126	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1535	10	2	0.66	9785093	6400	10.19	1538	1538	1517	1982	1068	1525	1528.92	1.19	-3568	1551	1538	1514	1501	1477	1544	1507	31	457	100	1060	1	1	30754270	472	-11.04	1.72	12	0.02	-139.00	894.00	2980	20240613	-48.49	1350	20241115	13.70	2980	-48.49	20240613	1350	13.70	20241115	2980	-48.49	20240613	1350	13.70	20241115	0.47	N	254120	100	30 억	365428	N	N	N	N
34	20241125	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	35	2	2.35	95412971	62779	67.68	1490	1527	1490	1937	1043	1490	1519.82	1.16	10325	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	469	-10.97	1.71	12	0.20	-139.00	894.00	2980	20240613	-48.83	1350	20241115	12.96	2980	-48.83	20240613	1350	12.96	20241115	2980	-48.83	20240613	1350	12.96	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
35	20241125	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	35	2	2.35	89487449	58889	63.49	1490	1527	1490	1937	1043	1490	1519.60	1.16	10706	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	469	-10.97	1.71	12	0.19	-139.00	894.00	2980	20240613	-48.83	1350	20241115	12.96	2980	-48.83	20240613	1350	12.96	20241115	2980	-48.83	20240613	1350	12.96	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
36	20241125	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	34	2	2.28	66221781	43592	47.00	1490	1527	1490	1937	1043	1490	1519.13	1.16	11303	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	469	-10.96	1.70	12	0.14	-139.00	894.00	2980	20240613	-48.86	1350	20241115	12.89	2980	-48.86	20240613	1350	12.89	20241115	2980	-48.86	20240613	1350	12.89	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
37	20241125	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1520	30	2	2.01	60948239	40127	43.26	1490	1527	1490	1937	1043	1490	1518.88	1.16	11554	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	467	-10.94	1.70	12	0.13	-139.00	894.00	2980	20240613	-48.99	1350	20241115	12.59	2980	-48.99	20240613	1350	12.59	20241115	2980	-48.99	20240613	1350	12.59	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
38	20241125	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	36	2	2.42	47811389	31504	33.96	1490	1527	1490	1937	1043	1490	1517.63	1.16	13769	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	469	-10.98	1.71	12	0.10	-139.00	894.00	2980	20240613	-48.79	1350	20241115	13.04	2980	-48.79	20240613	1350	13.04	20241115	2980	-48.79	20240613	1350	13.04	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
39	20241125	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1523	33	2	2.21	44160969	29110	31.38	1490	1527	1490	1937	1043	1490	1517.04	1.16	13819	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	468	-10.96	1.70	12	0.09	-139.00	894.00	2980	20240613	-48.89	1350	20241115	12.81	2980	-48.89	20240613	1350	12.81	20241115	2980	-48.89	20240613	1350	12.81	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
40	20241125	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	34	2	2.28	35503424	23433	25.26	1490	1527	1490	1937	1043	1490	1515.10	1.16	14475	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	469	-10.96	1.70	12	0.08	-139.00	894.00	2980	20240613	-48.86	1350	20241115	12.89	2980	-48.86	20240613	1350	12.89	20241115	2980	-48.86	20240613	1350	12.89	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
41	20241125	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1515	25	2	1.68	11138094	7398	7.98	1490	1515	1490	1937	1043	1490	1505.55	1.16	5320	1530	1509	1494	1473	1458	1520	1484	31	447	100	1040	1	1	30754270	466	-10.90	1.69	12	0.02	-139.00	894.00	2980	20240613	-49.16	1350	20241115	12.22	2980	-49.16	20240613	1350	12.22	20241115	2980	-49.16	20240613	1350	12.22	20241115	0.47	N	254120	100	30 억	355448	N	N	N	N
42	20241122	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-4	5	-0.27	136318998	91357	126.28	1480	1515	1479	1942	1046	1494	1492.16	1.21	-27913	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	458	-10.72	1.67	12	0.30	-139.00	894.00	2980	20240613	-50.00	1350	20241115	10.37	2980	-50.00	20240613	1350	10.37	20241115	2980	-50.00	20240613	1350	10.37	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
43	20241122	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1492	-2	5	-0.13	130388838	87374	120.78	1480	1515	1479	1942	1046	1494	1492.31	1.21	-26172	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	459	-10.73	1.67	12	0.28	-139.00	894.00	2980	20240613	-49.93	1350	20241115	10.52	2980	-49.93	20240613	1350	10.52	20241115	2980	-49.93	20240613	1350	10.52	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
44	20241122	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	-14	5	-0.94	107073997	71704	99.12	1480	1515	1480	1942	1046	1494	1493.28	1.21	-19874	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	455	-10.65	1.66	12	0.23	-139.00	894.00	2980	20240613	-50.34	1350	20241115	9.63	2980	-50.34	20240613	1350	9.63	20241115	2980	-50.34	20240613	1350	9.63	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
45	20241122	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	-3	5	-0.20	70216060	46898	64.83	1480	1515	1480	1942	1046	1494	1497.21	1.21	-9431	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	459	-10.73	1.67	12	0.15	-139.00	894.00	2980	20240613	-49.97	1350	20241115	10.44	2980	-49.97	20240613	1350	10.44	20241115	2980	-49.97	20240613	1350	10.44	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
46	20241122	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	1	2	0.07	54619129	36447	50.38	1480	1515	1480	1942	1046	1494	1498.59	1.21	-2564	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	460	-10.76	1.67	12	0.12	-139.00	894.00	2980	20240613	-49.83	1350	20241115	10.74	2980	-49.83	20240613	1350	10.74	20241115	2980	-49.83	20240613	1350	10.74	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
47	20241122	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-4	5	-0.27	40980738	27295	37.73	1480	1515	1480	1942	1046	1494	1501.40	1.21	1332	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	458	-10.72	1.67	12	0.09	-139.00	894.00	2980	20240613	-50.00	1350	20241115	10.37	2980	-50.00	20240613	1350	10.37	20241115	2980	-50.00	20240613	1350	10.37	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
48	20241122	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	13	2	0.87	21016804	13955	19.29	1480	1515	1480	1942	1046	1494	1506.04	1.21	6147	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	463	-10.84	1.69	12	0.05	-139.00	894.00	2980	20240613	-49.43	1350	20241115	11.63	2980	-49.43	20240613	1350	11.63	20241115	2980	-49.43	20240613	1350	11.63	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
49	20241122	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	10	2	0.67	2931853	1969	2.72	1480	1504	1480	1942	1046	1494	1489.01	1.21	871	1526	1510	1485	1469	1444	1497	1456	31	448	100	1040	1	1	30754270	463	-10.82	1.68	12	0.01	-139.00	894.00	2980	20240613	-49.53	1350	20241115	11.41	2980	-49.53	20240613	1350	11.41	20241115	2980	-49.53	20240613	1350	11.41	20241115	0.47	N	254120	100	30 억	373391	N	N	N	N
50	20241121	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	-1	5	-0.07	106798103	72035	102.29	1495	1501	1460	1943	1047	1495	1482.59	1.29	-22594	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	459	-10.75	1.67	12	0.23	-139.00	894.00	2980	20240613	-49.87	1350	20241115	10.67	2980	-49.87	20240613	1350	10.67	20241115	2980	-49.87	20240613	1350	10.67	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
51	20241121	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	-13	5	-0.87	105532926	71188	101.09	1495	1501	1460	1943	1047	1495	1482.45	1.29	-21971	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	456	-10.66	1.66	12	0.23	-139.00	894.00	2980	20240613	-50.27	1350	20241115	9.78	2980	-50.27	20240613	1350	9.78	20241115	2980	-50.27	20240613	1350	9.78	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
52	20241121	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	6	2	0.40	101199688	68267	96.94	1495	1501	1460	1943	1047	1495	1482.41	1.29	-21296	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	462	-10.80	1.68	12	0.22	-139.00	894.00	2980	20240613	-49.63	1350	20241115	11.19	2980	-49.63	20240613	1350	11.19	20241115	2980	-49.63	20240613	1350	11.19	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
53	20241121	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1488	-7	5	-0.47	70471436	47628	67.63	1495	1501	1460	1943	1047	1495	1479.62	1.29	-12386	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	458	-10.71	1.66	12	0.15	-139.00	894.00	2980	20240613	-50.07	1350	20241115	10.22	2980	-50.07	20240613	1350	10.22	20241115	2980	-50.07	20240613	1350	10.22	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
54	20241121	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	5	2	0.33	63986142	43287	61.47	1495	1500	1460	1943	1047	1495	1478.18	1.29	-8426	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	461	-10.79	1.68	12	0.14	-139.00	894.00	2980	20240613	-49.66	1350	20241115	11.11	2980	-49.66	20240613	1350	11.11	20241115	2980	-49.66	20240613	1350	11.11	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
55	20241121	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1484	-11	5	-0.74	46164886	31313	44.47	1495	1495	1460	1943	1047	1495	1474.30	1.29	-8322	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	456	-10.68	1.66	12	0.10	-139.00	894.00	2980	20240613	-50.20	1350	20241115	9.93	2980	-50.20	20240613	1350	9.93	20241115	2980	-50.20	20240613	1350	9.93	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
56	20241121	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1484	-11	5	-0.74	39762536	26987	38.32	1495	1495	1460	1943	1047	1495	1473.40	1.29	-5688	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	456	-10.68	1.66	12	0.09	-139.00	894.00	2980	20240613	-50.20	1350	20241115	9.93	2980	-50.20	20240613	1350	9.93	20241115	2980	-50.20	20240613	1350	9.93	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
57	20241121	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	-4	5	-0.27	4628384	3125	4.44	1495	1495	1480	1943	1047	1495	1481.08	1.29	166	1528	1511	1492	1475	1456	1520	1484	31	448	100	1040	1	1	30754270	459	-10.73	1.67	12	0.01	-139.00	894.00	2980	20240613	-49.97	1350	20241115	10.44	2980	-49.97	20240613	1350	10.44	20241115	2980	-49.97	20240613	1350	10.44	20241115	0.47	N	254120	100	30 억	395886	N	N	N	N
58	20241120	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	-13	5	-0.86	103401918	69298	61.99	1473	1509	1473	1960	1056	1508	1492.13	1.33	-11989	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	460	-10.76	1.67	12	0.23	-139.00	894.00	2980	20240613	-49.83	1350	20241115	10.74	2980	-49.83	20240613	1350	10.74	20241115	2980	-49.83	20240613	1350	10.74	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
59	20241120	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	-14	5	-0.93	85134337	57041	51.03	1473	1509	1473	1960	1056	1508	1492.51	1.33	-7180	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	459	-10.75	1.67	12	0.19	-139.00	894.00	2980	20240613	-49.87	1350	20241115	10.67	2980	-49.87	20240613	1350	10.67	20241115	2980	-49.87	20240613	1350	10.67	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
60	20241120	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-3	5	-0.20	72754873	48740	43.60	1473	1509	1473	1960	1056	1508	1492.71	1.33	-3040	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	463	-10.83	1.68	12	0.16	-139.00	894.00	2980	20240613	-49.50	1350	20241115	11.48	2980	-49.50	20240613	1350	11.48	20241115	2980	-49.50	20240613	1350	11.48	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
61	20241120	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	-13	5	-0.86	62194167	41692	37.29	1473	1509	1473	1960	1056	1508	1491.75	1.33	-1362	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	460	-10.76	1.67	12	0.14	-139.00	894.00	2980	20240613	-49.83	1350	20241115	10.74	2980	-49.83	20240613	1350	10.74	20241115	2980	-49.83	20240613	1350	10.74	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
62	20241120	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-3	5	-0.20	57579658	38612	34.54	1473	1509	1473	1960	1056	1508	1491.24	1.33	49	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	463	-10.83	1.68	12	0.13	-139.00	894.00	2980	20240613	-49.50	1350	20241115	11.48	2980	-49.50	20240613	1350	11.48	20241115	2980	-49.50	20240613	1350	11.48	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
63	20241120	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	-4	5	-0.27	37448526	25143	22.49	1473	1509	1473	1960	1056	1508	1489.42	1.33	3273	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	463	-10.82	1.68	12	0.08	-139.00	894.00	2980	20240613	-49.53	1350	20241115	11.41	2980	-49.53	20240613	1350	11.41	20241115	2980	-49.53	20240613	1350	11.41	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
64	20241120	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1502	-6	5	-0.40	28860790	19424	17.38	1473	1504	1473	1960	1056	1508	1485.83	1.33	4172	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	462	-10.81	1.68	12	0.06	-139.00	894.00	2980	20240613	-49.60	1350	20241115	11.26	2980	-49.60	20240613	1350	11.26	20241115	2980	-49.60	20240613	1350	11.26	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
65	20241120	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	-7	5	-0.46	15946890	10774	9.64	1473	1504	1473	1960	1056	1508	1480.13	1.33	6828	1553	1530	1485	1462	1417	1542	1474	31	452	100	1050	1	1	30754270	462	-10.80	1.68	12	0.04	-139.00	894.00	2980	20240613	-49.63	1350	20241115	11.19	2980	-49.63	20240613	1350	11.19	20241115	2980	-49.63	20240613	1350	11.19	20241115	0.47	N	254120	100	30 억	407738	N	N	N	N
66	20241119	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	28	2	1.89	166164954	111743	81.81	1480	1508	1440	1924	1036	1480	1487.03	1.34	-3683	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	464	-10.85	1.69	12	0.36	-139.00	894.00	2980	20240613	-49.40	1350	20241115	11.70	2980	-49.40	20240613	1350	11.70	20241115	2980	-49.40	20240613	1350	11.70	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
67	20241119	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	28	2	1.89	163781008	110162	80.65	1480	1508	1440	1924	1036	1480	1486.73	1.34	-3814	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	464	-10.85	1.69	12	0.36	-139.00	894.00	2980	20240613	-49.40	1350	20241115	11.70	2980	-49.40	20240613	1350	11.70	20241115	2980	-49.40	20240613	1350	11.70	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
68	20241119	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1492	12	2	0.81	134742868	90776	66.46	1480	1497	1440	1924	1036	1480	1484.34	1.34	-6879	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	459	-10.73	1.67	12	0.30	-139.00	894.00	2980	20240613	-49.93	1350	20241115	10.52	2980	-49.93	20240613	1350	10.52	20241115	2980	-49.93	20240613	1350	10.52	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
69	20241119	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	14	2	0.95	109542299	73913	54.11	1480	1495	1440	1924	1036	1480	1482.04	1.34	-9898	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	459	-10.75	1.67	12	0.24	-139.00	894.00	2980	20240613	-49.87	1350	20241115	10.67	2980	-49.87	20240613	1350	10.67	20241115	2980	-49.87	20240613	1350	10.67	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
70	20241119	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1482	2	2	0.14	99699802	67308	49.28	1480	1492	1440	1924	1036	1480	1481.25	1.34	-12726	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	456	-10.66	1.66	12	0.22	-139.00	894.00	2980	20240613	-50.27	1350	20241115	9.78	2980	-50.27	20240613	1350	9.78	20241115	2980	-50.27	20240613	1350	9.78	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
71	20241119	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	0	3	0.00	93559092	63164	46.24	1480	1492	1440	1924	1036	1480	1481.21	1.34	-11493	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	455	-10.65	1.66	12	0.21	-139.00	894.00	2980	20240613	-50.34	1350	20241115	9.63	2980	-50.34	20240613	1350	9.63	20241115	2980	-50.34	20240613	1350	9.63	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
72	20241119	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	11	2	0.74	50218673	33984	24.88	1480	1491	1440	1924	1036	1480	1477.72	1.34	-11939	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	459	-10.73	1.67	12	0.11	-139.00	894.00	2980	20240613	-49.97	1350	20241115	10.44	2980	-49.97	20240613	1350	10.44	20241115	2980	-49.97	20240613	1350	10.44	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
73	20241119	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	-9	5	-0.61	6772153	4598	3.37	1480	1481	1471	1924	1036	1480	1472.85	1.34	-1298	1546	1513	1474	1441	1402	1529	1457	31	444	100	1030	1	1	30754270	452	-10.58	1.65	12	0.01	-139.00	894.00	2980	20240613	-50.64	1350	20241115	8.96	2980	-50.64	20240613	1350	8.96	20241115	2980	-50.64	20240613	1350	8.96	20241115	0.50	N	254120	100	30 억	411562	N	N	N	N
74	20241118	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	25	2	1.72	197749121	133938	30.36	1440	1507	1435	1891	1019	1455	1476.42	1.33	-816	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	455	-10.65	1.66	12	0.44	-139.00	894.00	2980	20240613	-50.34	1350	20241115	9.63	2980	-50.34	20240613	1350	9.63	20241115	2980	-50.34	20240613	1350	9.63	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
75	20241118	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	12	2	0.82	190230849	128852	29.21	1440	1507	1435	1891	1019	1455	1476.35	1.33	431	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	451	-10.55	1.64	12	0.42	-139.00	894.00	2980	20240613	-50.77	1350	20241115	8.67	2980	-50.77	20240613	1350	8.67	20241115	2980	-50.77	20240613	1350	8.67	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
76	20241118	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1484	29	2	1.99	148272939	100338	22.75	1440	1507	1435	1891	1019	1455	1477.73	1.33	-759	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	456	-10.68	1.66	12	0.33	-139.00	894.00	2980	20240613	-50.20	1350	20241115	9.93	2980	-50.20	20240613	1350	9.93	20241115	2980	-50.20	20240613	1350	9.93	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
77	20241118	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1483	28	2	1.92	137461848	93054	21.09	1440	1507	1435	1891	1019	1455	1477.23	1.33	-1057	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	456	-10.67	1.66	12	0.30	-139.00	894.00	2980	20240613	-50.23	1350	20241115	9.85	2980	-50.23	20240613	1350	9.85	20241115	2980	-50.23	20240613	1350	9.85	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
78	20241118	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1491	36	2	2.47	114466228	77602	17.59	1440	1507	1435	1891	1019	1455	1475.04	1.33	6948	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	459	-10.73	1.67	12	0.25	-139.00	894.00	2980	20240613	-49.97	1350	20241115	10.44	2980	-49.97	20240613	1350	10.44	20241115	2980	-49.97	20240613	1350	10.44	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
79	20241118	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1494	39	2	2.68	95419131	64802	14.69	1440	1507	1435	1891	1019	1455	1472.47	1.33	8238	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	459	-10.75	1.67	12	0.21	-139.00	894.00	2980	20240613	-49.87	1350	20241115	10.67	2980	-49.87	20240613	1350	10.67	20241115	2980	-49.87	20240613	1350	10.67	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
80	20241118	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1501	46	2	3.16	75370689	51391	11.65	1440	1506	1435	1891	1019	1455	1466.61	1.33	13241	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	462	-10.80	1.68	12	0.17	-139.00	894.00	2980	20240613	-49.63	1350	20241115	11.19	2980	-49.63	20240613	1350	11.19	20241115	2980	-49.63	20240613	1350	11.19	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
81	20241118	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1438	-17	5	-1.17	32267577	22342	5.06	1440	1450	1435	1891	1019	1455	1444.26	1.33	-281	1593	1524	1437	1368	1281	1480	1324	31	436	100	1010	1	1	30754270	442	-10.35	1.61	12	0.07	-139.00	894.00	2980	20240613	-51.74	1350	20241115	6.52	2980	-51.74	20240613	1350	6.52	20241115	2980	-51.74	20240613	1350	6.52	20241115	0.49	N	254120	100	30 억	410477	N	N	N	N
82	20241115	161021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1455	-25	5	-1.69	618779021	440484	142.64	1470	1506	1350	1924	1036	1480	1404.77	1.26	22658	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	447	-10.47	1.63	12	1.43	-139.00	894.00	2980	20240613	-51.17	1350	20241115	7.78	2980	-51.17	20240613	1350	7.78	20241115	2980	-51.17	20240613	1350	7.78	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
83	20241115	151052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1450	-30	5	-2.03	609250324	433932	140.52	1470	1506	1350	1924	1036	1480	1404.02	1.26	24522	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	446	-10.43	1.62	12	1.41	-139.00	894.00	2980	20240613	-51.34	1350	20241115	7.41	2980	-51.34	20240613	1350	7.41	20241115	2980	-51.34	20240613	1350	7.41	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
84	20241115	141041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1450	-30	5	-2.03	586699607	418506	135.52	1470	1506	1350	1924	1036	1480	1401.89	1.26	30628	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	446	-10.43	1.62	12	1.36	-139.00	894.00	2980	20240613	-51.34	1350	20241115	7.41	2980	-51.34	20240613	1350	7.41	20241115	2980	-51.34	20240613	1350	7.41	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
85	20241115	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1416	-64	5	-4.32	556905064	397613	128.76	1470	1506	1350	1924	1036	1480	1400.62	1.26	26843	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	435	-10.19	1.58	12	1.29	-139.00	894.00	2980	20240613	-52.48	1350	20241115	4.89	2980	-52.48	20240613	1350	4.89	20241115	2980	-52.48	20240613	1350	4.89	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
86	20241115	121041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1376	-104	5	-7.03	448305958	319964	103.61	1470	1506	1350	1924	1036	1480	1401.11	1.26	13217	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	423	-9.90	1.54	12	1.04	-139.00	894.00	2980	20240613	-53.83	1350	20241115	1.93	2980	-53.83	20240613	1350	1.93	20241115	2980	-53.83	20240613	1350	1.93	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
87	20241115	111016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1383	-97	5	-6.55	338509903	240838	77.99	1470	1506	1350	1924	1036	1480	1405.55	1.26	22792	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	425	-9.95	1.55	12	0.78	-139.00	894.00	2980	20240613	-53.59	1350	20241115	2.44	2980	-53.59	20240613	1350	2.44	20241115	2980	-53.59	20240613	1350	2.44	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
88	20241115	101016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1388	-92	5	-6.22	276537974	196292	63.56	1470	1506	1350	1924	1036	1480	1408.81	1.26	22826	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	427	-9.99	1.55	12	0.64	-139.00	894.00	2980	20240613	-53.42	1350	20241115	2.81	2980	-53.42	20240613	1350	2.81	20241115	2980	-53.42	20240613	1350	2.81	20241115	0.56	N	254120	100	30 억	387970	N	N	N	N
89	20241115	090924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	-130	5	-8.78	60197430	42232	13.68	1470	1470	1350	1924	1036	1480	1425.40	1.26	6456	1630	1554	1512	1436	1394	1534	1416	31	444	100	1030	1	1	30754270	415	-9.71	1.51	12	0.14	-139.00	894.00	2980	20240613	-54.70	1350	20241115	0.00	2980	-54.70	20240613	1350	0.00	20241115	2980	-54.70	20240613	1350	0.00	20241115	0.56	N	254120	100	30 억	387970	Y	N	N	N
90	20241114	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1490	-91	5	-5.76	438069673	288384	137.76	1570	1588	1470	2055	1107	1581	1519.05	1.40	-36318	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	458	-10.72	1.67	12	0.94	-139.00	894.00	2980	20240613	-50.00	1470	20241114	1.36	2980	-50.00	20240613	1470	1.36	20241114	2980	-50.00	20240613	1470	1.36	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
91	20241114	151017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1488	-93	5	-5.88	408177184	268308	128.17	1570	1588	1470	2055	1107	1581	1521.30	1.40	-31785	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	458	-10.71	1.66	12	0.87	-139.00	894.00	2980	20240613	-50.07	1470	20241114	1.22	2980	-50.07	20240613	1470	1.22	20241114	2980	-50.07	20240613	1470	1.22	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
92	20241114	141008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1499	-82	5	-5.19	329230563	215112	102.76	1570	1588	1485	2055	1107	1581	1530.51	1.40	-10325	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	461	-10.78	1.68	12	0.70	-139.00	894.00	2980	20240613	-49.70	1485	20241114	0.94	2980	-49.70	20240613	1485	0.94	20241114	2980	-49.70	20240613	1485	0.94	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
93	20241114	131010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1509	-72	5	-4.55	288830359	188092	89.85	1570	1588	1492	2055	1107	1581	1535.58	1.40	-1681	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	464	-10.86	1.69	12	0.61	-139.00	894.00	2980	20240613	-49.36	1492	20241114	1.14	2980	-49.36	20240613	1492	1.14	20241114	2980	-49.36	20240613	1492	1.14	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
94	20241114	121007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1511	-70	5	-4.43	231365757	149844	71.58	1570	1588	1500	2055	1107	1581	1544.04	1.40	-149	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	465	-10.87	1.69	12	0.49	-139.00	894.00	2980	20240613	-49.30	1500	20241114	0.73	2980	-49.30	20240613	1500	0.73	20241114	2980	-49.30	20240613	1500	0.73	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
95	20241114	111006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1542	-39	5	-2.47	122429338	77892	37.21	1570	1588	1542	2055	1107	1581	1571.78	1.40	-3469	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	474	-11.09	1.72	12	0.25	-139.00	894.00	2980	20240613	-48.26	1542	20241114	0.00	2980	-48.26	20240613	1542	0.00	20241114	2980	-48.26	20240613	1542	0.00	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
96	20241114	101026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1577	-4	5	-0.25	27421215	17438	8.33	1570	1579	1560	2055	1107	1581	1572.50	1.40	-2212	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	485	-11.35	1.76	12	0.06	-139.00	894.00	2980	20240613	-47.08	1560	20241114	1.09	2980	-47.08	20240613	1560	1.09	20241114	2980	-47.08	20240613	1560	1.09	20241114	0.59	N	254120	100	30 억	429256	N	N	N	N
97	20241114	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	1.40	0	1701	1641	1611	1551	1521	1626	1536	31	474	100	1100	1	1	30754270	486	-11.37	1.77	12	0.00	-139.00	894.00	2980	20240613	-46.95	1581	20241113	0.00	2980	-46.95	20240613	1581	0.00	20241113	2980	-46.95	20240613	1581	0.00	20241113	0.59	N	254120	100	30 억	429256	N	N	N	N
98	20241113	160641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1581	-90	5	-5.39	331010942	206021	105.55	1671	1671	1581	2170	1170	1671	1606.83	1.39	1103	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	486	-11.37	1.77	12	0.67	-139.00	894.00	2980	20240613	-46.95	1581	20241113	0.00	2980	-46.95	20240613	1581	0.00	20241113	2980	-46.95	20240613	1581	0.00	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
99	20241113	150712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1581	-90	5	-5.39	313124716	194729	99.77	1671	1671	1581	2170	1170	1671	1608.00	1.39	2364	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	486	-11.37	1.77	12	0.63	-139.00	894.00	2980	20240613	-46.95	1581	20241113	0.00	2980	-46.95	20240613	1581	0.00	20241113	2980	-46.95	20240613	1581	0.00	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
100	20241113	140710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1596	-75	5	-4.49	271142176	168306	86.23	1671	1671	1590	2170	1170	1671	1611.01	1.39	1532	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	491	-11.48	1.79	12	0.55	-139.00	894.00	2980	20240613	-46.44	1590	20241113	0.38	2980	-46.44	20240613	1590	0.38	20241113	2980	-46.44	20240613	1590	0.38	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
101	20241113	130711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1613	-58	5	-3.47	227655752	141087	72.29	1671	1671	1596	2170	1170	1671	1613.58	1.39	-1731	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	496	-11.60	1.80	12	0.46	-139.00	894.00	2980	20240613	-45.87	1596	20241113	1.07	2980	-45.87	20240613	1596	1.07	20241113	2980	-45.87	20240613	1596	1.07	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
102	20241113	120702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1613	-58	5	-3.47	168019148	103839	53.20	1671	1671	1600	2170	1170	1671	1618.07	1.39	9064	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	496	-11.60	1.80	12	0.34	-139.00	894.00	2980	20240613	-45.87	1600	20241113	0.81	2980	-45.87	20240613	1600	0.81	20241113	2980	-45.87	20240613	1600	0.81	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
103	20241113	110701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1620	-51	5	-3.05	152090201	93926	48.12	1671	1671	1600	2170	1170	1671	1619.26	1.39	10445	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	498	-11.65	1.81	12	0.31	-139.00	894.00	2980	20240613	-45.64	1600	20241113	1.25	2980	-45.64	20240613	1600	1.25	20241113	2980	-45.64	20240613	1600	1.25	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
104	20241113	100702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1617	-54	5	-3.23	132473765	81756	41.89	1671	1671	1600	2170	1170	1671	1620.36	1.39	15524	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	497	-11.63	1.81	12	0.27	-139.00	894.00	2980	20240613	-45.74	1600	20241113	1.06	2980	-45.74	20240613	1600	1.06	20241113	2980	-45.74	20240613	1600	1.06	20241113	0.59	N	254120	100	30 억	427897	N	N	N	N
105	20241113	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1664	-7	5	-0.42	5893804	3542	1.81	1671	1671	1655	2170	1170	1671	1663.98	1.39	1728	1843	1756	1703	1616	1563	1730	1590	31	499	100	1160	1	1	30754270	512	-11.97	1.86	12	0.01	-139.00	894.00	2980	20240613	-44.16	1600	20240805	4.00	2980	-44.16	20240613	1600	4.00	20240805	2980	-44.16	20240613	1600	4.00	20240805	0.59	N	254120	100	30 억	427897	N	N	N	N
106	20241112	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1671	-109	5	-6.12	334336709	194615	113.68	1780	1790	1650	2310	1246	1780	1717.94	1.47	-23170	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	514	-12.02	1.87	12	0.63	-139.00	894.00	2980	20240613	-43.93	1600	20240805	4.44	2980	-43.93	20240613	1600	4.44	20240805	2980	-43.93	20240613	1600	4.44	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
107	20241112	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1675	-105	5	-5.90	321158992	186736	109.08	1780	1790	1650	2310	1246	1780	1719.86	1.47	-20094	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	515	-12.05	1.87	12	0.61	-139.00	894.00	2980	20240613	-43.79	1600	20240805	4.69	2980	-43.79	20240613	1600	4.69	20240805	2980	-43.79	20240613	1600	4.69	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
108	20241112	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1682	-98	5	-5.51	274534548	158798	92.76	1780	1790	1680	2310	1246	1780	1728.83	1.47	-23415	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	517	-12.10	1.88	12	0.52	-139.00	894.00	2980	20240613	-43.56	1600	20240805	5.12	2980	-43.56	20240613	1600	5.12	20240805	2980	-43.56	20240613	1600	5.12	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
109	20241112	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1714	-66	5	-3.71	236544055	136353	79.65	1780	1790	1699	2310	1246	1780	1734.79	1.47	-21872	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	527	-12.33	1.92	12	0.44	-139.00	894.00	2980	20240613	-42.48	1600	20240805	7.12	2980	-42.48	20240613	1600	7.12	20240805	2980	-42.48	20240613	1600	7.12	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
110	20241112	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1702	-78	5	-4.38	209652593	120601	70.44	1780	1790	1700	2310	1246	1780	1738.40	1.47	-19593	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	523	-12.24	1.90	12	0.39	-139.00	894.00	2980	20240613	-42.89	1600	20240805	6.38	2980	-42.89	20240613	1600	6.38	20240805	2980	-42.89	20240613	1600	6.38	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
111	20241112	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1724	-56	5	-3.15	150440056	85995	50.23	1780	1790	1718	2310	1246	1780	1749.40	1.47	-10754	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	530	-12.40	1.93	12	0.28	-139.00	894.00	2980	20240613	-42.15	1600	20240805	7.75	2980	-42.15	20240613	1600	7.75	20240805	2980	-42.15	20240613	1600	7.75	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
112	20241112	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1728	-52	5	-2.92	105095433	59715	34.88	1780	1790	1722	2310	1246	1780	1759.95	1.47	-12148	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	531	-12.43	1.93	12	0.19	-139.00	894.00	2980	20240613	-42.01	1600	20240805	8.00	2980	-42.01	20240613	1600	8.00	20240805	2980	-42.01	20240613	1600	8.00	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
113	20241112	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	-22	5	-1.24	22185500	12493	7.30	1780	1790	1758	2310	1246	1780	1775.83	1.47	-5947	1868	1824	1789	1745	1710	1806	1727	31	530	100	1240	1	1	30754270	541	-12.65	1.97	12	0.04	-139.00	894.00	2980	20240613	-41.01	1600	20240805	9.88	2980	-41.01	20240613	1600	9.88	20240805	2980	-41.01	20240613	1600	9.88	20240805	0.59	N	254120	100	30 억	451028	N	N	N	N
114	20241111	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	-49	5	-2.68	303792694	170169	282.91	1831	1833	1754	2375	1281	1829	1785.24	1.60	-40083	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	547	-12.81	1.99	12	0.55	-139.00	894.00	2980	20240613	-40.27	1600	20240805	11.25	2980	-40.27	20240613	1600	11.25	20240805	2980	-40.27	20240613	1600	11.25	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
115	20241111	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1771	-58	5	-3.17	291357207	163132	271.21	1831	1833	1754	2375	1281	1829	1786.02	1.60	-38245	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	545	-12.74	1.98	12	0.53	-139.00	894.00	2980	20240613	-40.57	1600	20240805	10.69	2980	-40.57	20240613	1600	10.69	20240805	2980	-40.57	20240613	1600	10.69	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
116	20241111	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1771	-58	5	-3.17	255714886	142922	237.61	1831	1833	1759	2375	1281	1829	1789.19	1.60	-34513	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	545	-12.74	1.98	12	0.46	-139.00	894.00	2980	20240613	-40.57	1600	20240805	10.69	2980	-40.57	20240613	1600	10.69	20240805	2980	-40.57	20240613	1600	10.69	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
117	20241111	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1762	-67	5	-3.66	241495504	134864	224.21	1831	1833	1759	2375	1281	1829	1790.66	1.60	-32152	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	542	-12.68	1.97	12	0.44	-139.00	894.00	2980	20240613	-40.87	1600	20240805	10.12	2980	-40.87	20240613	1600	10.12	20240805	2980	-40.87	20240613	1600	10.12	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
118	20241111	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1791	-38	5	-2.08	205391896	114561	190.46	1831	1833	1782	2375	1281	1829	1792.86	1.60	-29747	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	551	-12.88	2.00	12	0.37	-139.00	894.00	2980	20240613	-39.90	1600	20240805	11.94	2980	-39.90	20240613	1600	11.94	20240805	2980	-39.90	20240613	1600	11.94	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
119	20241111	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	-40	5	-2.19	172342161	96063	159.71	1831	1833	1783	2375	1281	1829	1794.05	1.60	-25166	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	550	-12.87	2.00	12	0.31	-139.00	894.00	2980	20240613	-39.97	1600	20240805	11.81	2980	-39.97	20240613	1600	11.81	20240805	2980	-39.97	20240613	1600	11.81	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
120	20241111	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	-29	5	-1.59	109149825	60737	100.98	1831	1833	1788	2375	1281	1829	1797.09	1.60	-18250	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	554	-12.95	2.01	12	0.20	-139.00	894.00	2980	20240613	-39.60	1600	20240805	12.50	2980	-39.60	20240613	1600	12.50	20240805	2980	-39.60	20240613	1600	12.50	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
121	20241111	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1826	-3	5	-0.16	8941490	4892	8.13	1831	1833	1820	2375	1281	1829	1827.78	1.60	-2445	1891	1860	1829	1798	1767	1875	1813	31	546	100	1280	1	1	30754270	562	-13.14	2.04	12	0.02	-139.00	894.00	2980	20240613	-38.72	1600	20240805	14.12	2980	-38.72	20240613	1600	14.12	20240805	2980	-38.72	20240613	1600	14.12	20240805	0.60	N	254120	100	30 억	491095	N	N	N	N
122	20241108	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1829	16	2	0.88	109686144	60149	46.26	1815	1860	1798	2355	1270	1813	1823.58	1.60	-1739	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	562	-13.16	2.05	12	0.20	-139.00	894.00	2980	20240613	-38.62	1600	20240805	14.31	2980	-38.62	20240613	1600	14.31	20240805	2980	-38.62	20240613	1600	14.31	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
123	20241108	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1806	-7	5	-0.39	97147598	53259	40.96	1815	1860	1798	2355	1270	1813	1824.06	1.60	-324	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	555	-12.99	2.02	12	0.17	-139.00	894.00	2980	20240613	-39.40	1600	20240805	12.88	2980	-39.40	20240613	1600	12.88	20240805	2980	-39.40	20240613	1600	12.88	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
124	20241108	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1825	12	2	0.66	64068138	34950	26.88	1815	1860	1814	2355	1270	1813	1833.14	1.60	625	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	561	-13.13	2.04	12	0.11	-139.00	894.00	2980	20240613	-38.76	1600	20240805	14.06	2980	-38.76	20240613	1600	14.06	20240805	2980	-38.76	20240613	1600	14.06	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
125	20241108	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1827	14	2	0.77	53574029	29190	22.45	1815	1860	1814	2355	1270	1813	1835.37	1.60	2710	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	562	-13.14	2.04	12	0.09	-139.00	894.00	2980	20240613	-38.69	1600	20240805	14.19	2980	-38.69	20240613	1600	14.19	20240805	2980	-38.69	20240613	1600	14.19	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
126	20241108	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	25	2	1.38	51154063	27869	21.43	1815	1860	1814	2355	1270	1813	1835.53	1.60	3440	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	565	-13.22	2.06	12	0.09	-139.00	894.00	2980	20240613	-38.32	1600	20240805	14.88	2980	-38.32	20240613	1600	14.88	20240805	2980	-38.32	20240613	1600	14.88	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
127	20241108	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1840	27	2	1.49	47773212	26030	20.02	1815	1860	1814	2355	1270	1813	1835.32	1.60	4071	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	566	-13.24	2.06	12	0.08	-139.00	894.00	2980	20240613	-38.26	1600	20240805	15.00	2980	-38.26	20240613	1600	15.00	20240805	2980	-38.26	20240613	1600	15.00	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
128	20241108	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	39	2	2.15	37446487	20406	15.69	1815	1860	1814	2355	1270	1813	1835.09	1.60	4973	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	570	-13.32	2.07	12	0.07	-139.00	894.00	2980	20240613	-37.85	1600	20240805	15.75	2980	-37.85	20240613	1600	15.75	20240805	2980	-37.85	20240613	1600	15.75	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
129	20241108	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1830	17	2	0.94	13400863	7365	5.66	1815	1832	1814	2355	1270	1813	1819.54	1.60	5091	1849	1830	1810	1791	1771	1821	1782	31	542	100	1260	1	1	30754270	563	-13.17	2.05	12	0.02	-139.00	894.00	2980	20240613	-38.59	1600	20240805	14.38	2980	-38.59	20240613	1600	14.38	20240805	2980	-38.59	20240613	1600	14.38	20240805	0.61	N	254120	100	30 억	492888	N	N	N	N
130	20241107	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	-16	5	-0.87	210010811	116418	110.70	1829	1829	1790	2375	1281	1829	1803.92	1.72	-35448	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	558	-13.04	2.03	12	0.38	-139.00	894.00	2980	20240613	-39.16	1600	20240805	13.31	2980	-39.16	20240613	1600	13.31	20240805	2980	-39.16	20240613	1600	13.31	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
131	20241107	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	-29	5	-1.59	179982467	99777	94.87	1829	1829	1790	2375	1281	1829	1803.85	1.72	-28062	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	554	-12.95	2.01	12	0.32	-139.00	894.00	2980	20240613	-39.60	1600	20240805	12.50	2980	-39.60	20240613	1600	12.50	20240805	2980	-39.60	20240613	1600	12.50	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
132	20241107	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1809	-20	5	-1.09	128484271	71111	67.62	1829	1829	1792	2375	1281	1829	1806.81	1.72	-24056	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	556	-13.01	2.02	12	0.23	-139.00	894.00	2980	20240613	-39.30	1600	20240805	13.06	2980	-39.30	20240613	1600	13.06	20240805	2980	-39.30	20240613	1600	13.06	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
133	20241107	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1807	-22	5	-1.20	124623751	68972	65.58	1829	1829	1792	2375	1281	1829	1806.87	1.72	-22952	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	556	-13.00	2.02	12	0.22	-139.00	894.00	2980	20240613	-39.36	1600	20240805	12.94	2980	-39.36	20240613	1600	12.94	20240805	2980	-39.36	20240613	1600	12.94	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
134	20241107	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1809	-20	5	-1.09	117715377	65151	61.95	1829	1829	1792	2375	1281	1829	1806.81	1.72	-22006	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	556	-13.01	2.02	12	0.21	-139.00	894.00	2980	20240613	-39.30	1600	20240805	13.06	2980	-39.30	20240613	1600	13.06	20240805	2980	-39.30	20240613	1600	13.06	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
135	20241107	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	-32	5	-1.75	104068507	57570	54.74	1829	1829	1795	2375	1281	1829	1807.69	1.72	-25086	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	553	-12.93	2.01	12	0.19	-139.00	894.00	2980	20240613	-39.70	1600	20240805	12.31	2980	-39.70	20240613	1600	12.31	20240805	2980	-39.70	20240613	1600	12.31	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
136	20241107	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1809	-20	5	-1.09	61850175	34151	32.47	1829	1829	1800	2375	1281	1829	1811.08	1.72	-18726	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	556	-13.01	2.02	12	0.11	-139.00	894.00	2980	20240613	-39.30	1600	20240805	13.06	2980	-39.30	20240613	1600	13.06	20240805	2980	-39.30	20240613	1600	13.06	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
137	20241107	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	-16	5	-0.87	21767979	11995	11.41	1829	1829	1811	2375	1281	1829	1814.75	1.72	-3087	1939	1884	1852	1797	1765	1868	1781	31	546	100	1280	1	1	30754270	558	-13.04	2.03	12	0.04	-139.00	894.00	2980	20240613	-39.16	1600	20240805	13.31	2980	-39.16	20240613	1600	13.31	20240805	2980	-39.16	20240613	1600	13.31	20240805	0.61	N	254120	100	30 억	528407	N	N	N	N
138	20241106	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1829	-69	5	-3.64	195268054	104976	126.02	1898	1907	1820	2465	1329	1898	1860.43	1.83	-36296	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	562	-13.16	2.05	12	0.34	-139.00	894.00	2980	20240613	-38.62	1600	20240805	14.31	2980	-38.62	20240613	1600	14.31	20240805	2980	-38.62	20240613	1600	14.31	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
139	20241106	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1834	-64	5	-3.37	176477370	94774	113.77	1898	1907	1820	2465	1329	1898	1862.09	1.83	-33194	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	564	-13.19	2.05	12	0.31	-139.00	894.00	2980	20240613	-38.46	1600	20240805	14.62	2980	-38.46	20240613	1600	14.62	20240805	2980	-38.46	20240613	1600	14.62	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
140	20241106	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1832	-66	5	-3.48	126816460	67571	81.11	1898	1907	1828	2465	1329	1898	1876.79	1.83	-25717	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	563	-13.18	2.05	12	0.22	-139.00	894.00	2980	20240613	-38.52	1600	20240805	14.50	2980	-38.52	20240613	1600	14.50	20240805	2980	-38.52	20240613	1600	14.50	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
141	20241106	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1840	-58	5	-3.06	105106396	55727	66.90	1898	1907	1830	2465	1329	1898	1886.09	1.83	-23855	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	566	-13.24	2.06	12	0.18	-139.00	894.00	2980	20240613	-38.26	1600	20240805	15.00	2980	-38.26	20240613	1600	15.00	20240805	2980	-38.26	20240613	1600	15.00	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
142	20241106	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1872	-26	5	-1.37	86907054	45925	55.13	1898	1907	1872	2465	1329	1898	1892.37	1.83	-17958	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	576	-13.47	2.09	12	0.15	-139.00	894.00	2980	20240613	-37.18	1600	20240805	17.00	2980	-37.18	20240613	1600	17.00	20240805	2980	-37.18	20240613	1600	17.00	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
143	20241106	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1894	-4	5	-0.21	63436359	33475	40.18	1898	1907	1885	2465	1329	1898	1895.04	1.83	-7006	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	582	-13.63	2.12	12	0.11	-139.00	894.00	2980	20240613	-36.44	1600	20240805	18.38	2980	-36.44	20240613	1600	18.38	20240805	2980	-36.44	20240613	1600	18.38	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
144	20241106	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1896	-2	5	-0.11	46016687	24287	29.15	1898	1907	1885	2465	1329	1898	1894.70	1.83	-5951	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	583	-13.64	2.12	12	0.08	-139.00	894.00	2980	20240613	-36.38	1600	20240805	18.50	2980	-36.38	20240613	1600	18.50	20240805	2980	-36.38	20240613	1600	18.50	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
145	20241106	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1897	-1	5	-0.05	6828397	3595	4.32	1898	1902	1897	2465	1329	1898	1899.42	1.83	-1155	1942	1919	1889	1866	1836	1931	1878	31	567	100	1320	1	1	30754270	583	-13.65	2.12	12	0.01	-139.00	894.00	2980	20240613	-36.34	1600	20240805	18.56	2980	-36.34	20240613	1600	18.56	20240805	2980	-36.34	20240613	1600	18.56	20240805	0.61	N	254120	100	30 억	564201	N	N	N	N
146	20241105	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1898	34	2	1.82	157483775	83212	164.91	1865	1912	1859	2420	1305	1864	1892.54	1.80	17211	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	584	-13.65	2.12	12	0.27	-139.00	894.00	2980	20240613	-36.31	1600	20240805	18.62	2980	-36.31	20240613	1600	18.62	20240805	2980	-36.31	20240613	1600	18.62	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
147	20241105	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	24	2	1.29	134978008	71268	141.24	1865	1912	1859	2420	1305	1864	1893.95	1.80	13289	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	581	-13.58	2.11	12	0.23	-139.00	894.00	2980	20240613	-36.64	1600	20240805	18.00	2980	-36.64	20240613	1600	18.00	20240805	2980	-36.64	20240613	1600	18.00	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
148	20241105	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1908	44	2	2.36	118680634	62674	124.21	1865	1912	1859	2420	1305	1864	1893.62	1.80	12897	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	587	-13.73	2.13	12	0.20	-139.00	894.00	2980	20240613	-35.97	1600	20240805	19.25	2980	-35.97	20240613	1600	19.25	20240805	2980	-35.97	20240613	1600	19.25	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
149	20241105	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1905	41	2	2.20	91519950	48446	96.01	1865	1905	1859	2420	1305	1864	1889.11	1.80	15955	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	586	-13.71	2.13	12	0.16	-139.00	894.00	2980	20240613	-36.07	1600	20240805	19.06	2980	-36.07	20240613	1600	19.06	20240805	2980	-36.07	20240613	1600	19.06	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
150	20241105	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1893	29	2	1.56	68657561	36399	72.14	1865	1895	1859	2420	1305	1864	1886.25	1.80	8378	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	582	-13.62	2.12	12	0.12	-139.00	894.00	2980	20240613	-36.48	1600	20240805	18.31	2980	-36.48	20240613	1600	18.31	20240805	2980	-36.48	20240613	1600	18.31	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
151	20241105	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	26	2	1.39	50440382	26769	53.05	1865	1892	1859	2420	1305	1864	1884.28	1.80	5218	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	581	-13.60	2.11	12	0.09	-139.00	894.00	2980	20240613	-36.58	1600	20240805	18.12	2980	-36.58	20240613	1600	18.12	20240805	2980	-36.58	20240613	1600	18.12	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
152	20241105	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	26	2	1.39	38499007	20441	40.51	1865	1892	1859	2420	1305	1864	1883.42	1.80	2884	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	581	-13.60	2.11	12	0.07	-139.00	894.00	2980	20240613	-36.58	1600	20240805	18.12	2980	-36.58	20240613	1600	18.12	20240805	2980	-36.58	20240613	1600	18.12	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
153	20241105	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1873	9	2	0.48	6239008	3349	6.64	1865	1873	1859	2420	1305	1864	1862.95	1.80	-688	1892	1878	1854	1840	1816	1885	1847	31	556	100	1300	1	1	30754270	576	-13.47	2.10	12	0.01	-139.00	894.00	2980	20240613	-37.15	1600	20240805	17.06	2980	-37.15	20240613	1600	17.06	20240805	2980	-37.15	20240613	1600	17.06	20240805	0.61	N	254120	100	30 억	555016	N	N	N	N
154	20241104	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	26	2	1.41	93719595	50457	51.36	1838	1868	1830	2385	1287	1838	1857.42	1.78	7798	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	573	-13.41	2.09	12	0.16	-139.00	894.00	2980	20240613	-37.45	1600	20240805	16.50	2980	-37.45	20240613	1600	16.50	20240805	2980	-37.45	20240613	1600	16.50	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
155	20241104	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1863	25	2	1.36	86708119	46694	47.53	1838	1868	1830	2385	1287	1838	1856.95	1.78	8170	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	573	-13.40	2.08	12	0.15	-139.00	894.00	2980	20240613	-37.48	1600	20240805	16.44	2980	-37.48	20240613	1600	16.44	20240805	2980	-37.48	20240613	1600	16.44	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
156	20241104	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1863	25	2	1.36	77850033	41943	42.70	1838	1868	1830	2385	1287	1838	1856.10	1.78	7681	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	573	-13.40	2.08	12	0.14	-139.00	894.00	2980	20240613	-37.48	1600	20240805	16.44	2980	-37.48	20240613	1600	16.44	20240805	2980	-37.48	20240613	1600	16.44	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
157	20241104	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	27	2	1.47	68640167	37001	37.67	1838	1868	1830	2385	1287	1838	1855.10	1.78	6364	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	574	-13.42	2.09	12	0.12	-139.00	894.00	2980	20240613	-37.42	1600	20240805	16.56	2980	-37.42	20240613	1600	16.56	20240805	2980	-37.42	20240613	1600	16.56	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
158	20241104	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1866	28	2	1.52	59266223	31975	32.55	1838	1866	1830	2385	1287	1838	1853.53	1.78	4536	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	574	-13.42	2.09	12	0.10	-139.00	894.00	2980	20240613	-37.38	1600	20240805	16.62	2980	-37.38	20240613	1600	16.62	20240805	2980	-37.38	20240613	1600	16.62	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
159	20241104	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1858	20	2	1.09	39446797	21310	21.69	1838	1866	1830	2385	1287	1838	1851.11	1.78	-2135	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	571	-13.37	2.08	12	0.07	-139.00	894.00	2980	20240613	-37.65	1600	20240805	16.12	2980	-37.65	20240613	1600	16.12	20240805	2980	-37.65	20240613	1600	16.12	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
160	20241104	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1866	28	2	1.52	32235198	17439	17.75	1838	1866	1830	2385	1287	1838	1848.47	1.78	-1099	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	574	-13.42	2.09	12	0.06	-139.00	894.00	2980	20240613	-37.38	1600	20240805	16.62	2980	-37.38	20240613	1600	16.62	20240805	2980	-37.38	20240613	1600	16.62	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
161	20241104	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1849	11	2	0.60	6497509	3534	3.60	1838	1849	1837	2385	1287	1838	1838.57	1.78	-1526	1876	1857	1841	1822	1806	1849	1814	31	547	100	1280	1	1	30754270	569	-13.30	2.07	12	0.01	-139.00	894.00	2980	20240613	-37.95	1600	20240805	15.56	2980	-37.95	20240613	1600	15.56	20240805	2980	-37.95	20240613	1600	15.56	20240805	0.61	N	254120	100	30 억	548860	N	N	N	N
162	20241101	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	-35	5	-1.87	180569781	98234	106.51	1854	1860	1825	2430	1312	1873	1838.13	1.88	-21913	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	565	-13.22	2.06	12	0.32	-139.00	894.00	2980	20240613	-38.32	1600	20240805	14.88	2980	-38.32	20240613	1600	14.88	20240805	2980	-38.32	20240613	1600	14.88	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
163	20241101	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1835	-38	5	-2.03	151771453	82539	89.50	1854	1860	1825	2430	1312	1873	1838.74	1.88	-20147	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	564	-13.20	2.05	12	0.27	-139.00	894.00	2980	20240613	-38.42	1600	20240805	14.69	2980	-38.42	20240613	1600	14.69	20240805	2980	-38.42	20240613	1600	14.69	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
164	20241101	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1844	-29	5	-1.55	116847382	63491	68.84	1854	1860	1825	2430	1312	1873	1840.33	1.88	-9757	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	567	-13.27	2.06	12	0.21	-139.00	894.00	2980	20240613	-38.12	1600	20240805	15.25	2980	-38.12	20240613	1600	15.25	20240805	2980	-38.12	20240613	1600	15.25	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
165	20241101	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1853	-20	5	-1.07	101209526	55006	59.64	1854	1860	1825	2430	1312	1873	1839.91	1.88	-8876	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	570	-13.33	2.07	12	0.18	-139.00	894.00	2980	20240613	-37.82	1600	20240805	15.81	2980	-37.82	20240613	1600	15.81	20240805	2980	-37.82	20240613	1600	15.81	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
166	20241101	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1848	-25	5	-1.33	92676881	50390	54.64	1854	1860	1825	2430	1312	1873	1839.12	1.88	-9208	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	568	-13.29	2.07	12	0.16	-139.00	894.00	2980	20240613	-37.99	1600	20240805	15.50	2980	-37.99	20240613	1600	15.50	20240805	2980	-37.99	20240613	1600	15.50	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
167	20241101	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1840	-33	5	-1.76	64667881	35176	38.14	1854	1860	1825	2430	1312	1873	1838.31	1.88	-7657	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	566	-13.24	2.06	12	0.11	-139.00	894.00	2980	20240613	-38.26	1600	20240805	15.00	2980	-38.26	20240613	1600	15.00	20240805	2980	-38.26	20240613	1600	15.00	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
168	20241101	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1832	-41	5	-2.19	47218325	25659	27.82	1854	1860	1830	2430	1312	1873	1840.10	1.88	-3544	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	563	-13.18	2.05	12	0.08	-139.00	894.00	2980	20240613	-38.52	1600	20240805	14.50	2980	-38.52	20240613	1600	14.50	20240805	2980	-38.52	20240613	1600	14.50	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N
169	20241101	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	-13	5	-0.69	1374264	742	0.80	1854	1860	1842	2430	1312	1873	1848.85	1.88	-87	1922	1897	1854	1829	1786	1876	1808	31	557	100	1310	1	1	30754270	572	-13.38	2.08	12	0.00	-139.00	894.00	2980	20240613	-37.58	1600	20240805	16.25	2980	-37.58	20240613	1600	16.25	20240805	2980	-37.58	20240613	1600	16.25	20240805	0.62	N	254120	100	30 억	578085	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History