KissMeData/217500/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1643	64	2	4.05	296203684	187828	549.01	1565	1643	1514	2050	1106	1579	1576.99	0.80	-3656	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	523	19.80	0.93	12	0.59	83.00	1759.00	3650	20240125	-54.99	1458	20241115	12.69	3650	-54.99	20240125	1458	12.69	20241115	3650	-54.99	20240125	1458	12.69	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
3	20241129	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1599	20	2	1.27	228211327	146169	427.24	1565	1599	1514	2050	1106	1579	1561.27	0.80	-2378	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	509	19.27	0.91	12	0.46	83.00	1759.00	3650	20240125	-56.19	1458	20241115	9.67	3650	-56.19	20240125	1458	9.67	20241115	3650	-56.19	20240125	1458	9.67	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
4	20241129	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	4	2	0.25	106633036	68902	201.40	1565	1588	1514	2050	1106	1579	1547.56	0.80	-547	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	504	19.07	0.90	12	0.22	83.00	1759.00	3650	20240125	-56.63	1458	20241115	8.57	3650	-56.63	20240125	1458	8.57	20241115	3650	-56.63	20240125	1458	8.57	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
5	20241129	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1582	3	2	0.19	88651327	57467	167.97	1565	1582	1514	2050	1106	1579	1542.58	0.80	-2559	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	503	19.06	0.90	12	0.18	83.00	1759.00	3650	20240125	-56.66	1458	20241115	8.50	3650	-56.66	20240125	1458	8.50	20241115	3650	-56.66	20240125	1458	8.50	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
6	20241129	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	-24	5	-1.52	59376620	38586	112.78	1565	1579	1514	2050	1106	1579	1538.71	0.80	-839	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	495	18.73	0.88	12	0.12	83.00	1759.00	3650	20240125	-57.40	1458	20241115	6.65	3650	-57.40	20240125	1458	6.65	20241115	3650	-57.40	20240125	1458	6.65	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
7	20241129	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-34	5	-2.15	32055783	20762	60.69	1565	1579	1524	2050	1106	1579	1543.79	0.80	-1440	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	491	18.61	0.88	12	0.07	83.00	1759.00	3650	20240125	-57.67	1458	20241115	5.97	3650	-57.67	20240125	1458	5.97	20241115	3650	-57.67	20240125	1458	5.97	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
8	20241129	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	-21	5	-1.33	12236705	7861	22.98	1565	1579	1548	2050	1106	1579	1556.35	0.80	-1772	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	496	18.77	0.89	12	0.02	83.00	1759.00	3650	20240125	-57.32	1458	20241115	6.86	3650	-57.32	20240125	1458	6.86	20241115	3650	-57.32	20240125	1458	6.86	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
9	20241129	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	-4	5	-0.25	1756826	1121	3.28	1565	1579	1562	2050	1106	1579	1566.04	0.80	-668	1588	1583	1574	1569	1560	1586	1572	32	471	100	1100	1	1	31812000	501	18.98	0.90	12	0.00	83.00	1759.00	3650	20240125	-56.85	1458	20241115	8.02	3650	-56.85	20240125	1458	8.02	20241115	3650	-56.85	20240125	1458	8.02	20241115	3.06	N	217500	100	31 억	254349	N	N	N	N
10	20241128	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1579	10	2	0.64	51949994	33064	133.42	1569	1579	1565	2035	1099	1569	1571.19	0.79	2901	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	502	19.02	0.90	12	0.10	83.00	1759.00	3650	20240125	-56.74	1458	20241115	8.30	3650	-56.74	20240125	1458	8.30	20241115	3650	-56.74	20240125	1458	8.30	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
11	20241128	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1579	10	2	0.64	46021873	29309	118.27	1569	1579	1565	2035	1099	1569	1570.23	0.79	3071	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	502	19.02	0.90	12	0.09	83.00	1759.00	3650	20240125	-56.74	1458	20241115	8.30	3650	-56.74	20240125	1458	8.30	20241115	3650	-56.74	20240125	1458	8.30	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
12	20241128	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1574	5	2	0.32	40585251	25853	104.33	1569	1576	1565	2035	1099	1569	1569.85	0.79	2310	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	501	18.96	0.89	12	0.08	83.00	1759.00	3650	20240125	-56.88	1458	20241115	7.96	3650	-56.88	20240125	1458	7.96	20241115	3650	-56.88	20240125	1458	7.96	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
13	20241128	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	6	2	0.38	40087816	25537	103.05	1569	1576	1565	2035	1099	1569	1569.79	0.79	2310	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	501	18.98	0.90	12	0.08	83.00	1759.00	3650	20240125	-56.85	1458	20241115	8.02	3650	-56.85	20240125	1458	8.02	20241115	3650	-56.85	20240125	1458	8.02	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
14	20241128	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1566	-3	5	-0.19	39195827	24970	100.76	1569	1576	1565	2035	1099	1569	1569.72	0.79	2310	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	498	18.87	0.89	12	0.08	83.00	1759.00	3650	20240125	-57.10	1458	20241115	7.41	3650	-57.10	20240125	1458	7.41	20241115	3650	-57.10	20240125	1458	7.41	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
15	20241128	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1571	2	2	0.13	30092704	19159	77.31	1569	1576	1565	2035	1099	1569	1570.68	0.79	1664	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	500	18.93	0.89	12	0.06	83.00	1759.00	3650	20240125	-56.96	1458	20241115	7.75	3650	-56.96	20240125	1458	7.75	20241115	3650	-56.96	20240125	1458	7.75	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
16	20241128	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1575	6	2	0.38	20934779	13326	53.78	1569	1576	1565	2035	1099	1569	1570.97	0.79	1641	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	501	18.98	0.90	12	0.04	83.00	1759.00	3650	20240125	-56.85	1458	20241115	8.02	3650	-56.85	20240125	1458	8.02	20241115	3650	-56.85	20240125	1458	8.02	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
17	20241128	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1568	-1	5	-0.06	969589	618	2.49	1569	1569	1568	2035	1099	1569	1568.91	0.79	-39	1585	1576	1564	1555	1543	1581	1560	32	466	100	1090	1	1	31812000	499	18.89	0.89	12	0.00	83.00	1759.00	3650	20240125	-57.04	1458	20241115	7.54	3650	-57.04	20240125	1458	7.54	20241115	3650	-57.04	20240125	1458	7.54	20241115	3.06	N	217500	100	31 억	251448	N	N	N	N
18	20241127	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	4	2	0.26	38634000	24712	92.85	1552	1573	1552	2030	1096	1565	1563.37	0.79	-826	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	499	18.90	0.89	12	0.08	83.00	1759.00	3650	20240125	-57.01	1458	20241115	7.61	3650	-57.01	20240125	1458	7.61	20241115	3650	-57.01	20240125	1458	7.61	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
19	20241127	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1571	6	2	0.38	36892563	23602	88.68	1552	1573	1552	2030	1096	1565	1563.11	0.79	-802	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	500	18.93	0.89	12	0.07	83.00	1759.00	3650	20240125	-56.96	1458	20241115	7.75	3650	-56.96	20240125	1458	7.75	20241115	3650	-56.96	20240125	1458	7.75	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
20	20241127	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-5	5	-0.32	10097537	6479	24.34	1552	1568	1552	2030	1096	1565	1558.50	0.79	-1008	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	496	18.80	0.89	12	0.02	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
21	20241127	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-5	5	-0.32	9442931	6059	22.76	1552	1568	1552	2030	1096	1565	1558.49	0.79	-1008	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	496	18.80	0.89	12	0.02	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
22	20241127	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-5	5	-0.32	9065479	5817	21.86	1552	1568	1552	2030	1096	1565	1558.44	0.79	-1010	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	496	18.80	0.89	12	0.02	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
23	20241127	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	-4	5	-0.26	8352556	5360	20.14	1552	1568	1552	2030	1096	1565	1558.31	0.79	-1010	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	497	18.81	0.89	12	0.02	83.00	1759.00	3650	20240125	-57.23	1458	20241115	7.06	3650	-57.23	20240125	1458	7.06	20241115	3650	-57.23	20240125	1458	7.06	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
24	20241127	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1562	-3	5	-0.19	5944784	3815	14.33	1552	1568	1552	2030	1096	1565	1558.26	0.79	-879	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	497	18.82	0.89	12	0.01	83.00	1759.00	3650	20240125	-57.21	1458	20241115	7.13	3650	-57.21	20240125	1458	7.13	20241115	3650	-57.21	20240125	1458	7.13	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
25	20241127	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1566	1	2	0.06	1456723	933	3.51	1552	1568	1552	2030	1096	1565	1561.32	0.79	-607	1575	1570	1560	1555	1545	1572	1557	32	465	100	1090	1	1	31812000	498	18.87	0.89	12	0.00	83.00	1759.00	3650	20240125	-57.10	1458	20241115	7.41	3650	-57.10	20240125	1458	7.41	20241115	3650	-57.10	20240125	1458	7.41	20241115	3.05	N	217500	100	31 억	252274	N	N	N	N
26	20241126	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	6	2	0.38	40645528	26115	67.92	1559	1565	1550	2025	1092	1559	1556.13	0.79	2117	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	498	18.86	0.89	12	0.08	83.00	1759.00	3650	20240125	-57.12	1458	20241115	7.34	3650	-57.12	20240125	1458	7.34	20241115	3650	-57.12	20240125	1458	7.34	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
27	20241126	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1557	-2	5	-0.13	34481983	22174	57.67	1559	1560	1550	2025	1092	1559	1555.06	0.79	1939	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	495	18.76	0.89	12	0.07	83.00	1759.00	3650	20240125	-57.34	1458	20241115	6.79	3650	-57.34	20240125	1458	6.79	20241115	3650	-57.34	20240125	1458	6.79	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
28	20241126	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	0	3	0.00	29562639	19017	49.46	1559	1560	1550	2025	1092	1559	1554.54	0.79	1654	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.78	0.89	12	0.06	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
29	20241126	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	1	2	0.06	29476948	18962	49.32	1559	1560	1550	2025	1092	1559	1554.53	0.79	1654	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.80	0.89	12	0.06	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
30	20241126	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	-1	5	-0.06	20464976	13178	34.27	1559	1559	1550	2025	1092	1559	1552.96	0.79	1065	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.77	0.89	12	0.04	83.00	1759.00	3650	20240125	-57.32	1458	20241115	6.86	3650	-57.32	20240125	1458	6.86	20241115	3650	-57.32	20240125	1458	6.86	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
31	20241126	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	0	3	0.00	18698716	12042	31.32	1559	1559	1550	2025	1092	1559	1552.79	0.79	1053	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.78	0.89	12	0.04	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
32	20241126	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	0	3	0.00	12554531	8090	21.04	1559	1559	1550	2025	1092	1559	1551.86	0.79	921	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.78	0.89	12	0.03	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
33	20241126	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	-1	5	-0.06	4916806	3163	8.23	1559	1559	1550	2025	1092	1559	1554.47	0.79	-235	1575	1566	1553	1544	1531	1570	1548	32	466	100	1090	1	1	31812000	496	18.77	0.89	12	0.01	83.00	1759.00	3650	20240125	-57.32	1458	20241115	6.86	3650	-57.32	20240125	1458	6.86	20241115	3650	-57.32	20240125	1458	6.86	20241115	3.05	N	217500	100	31 억	250157	N	N	N	N
34	20241125	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	9	2	0.58	58874321	37945	129.72	1559	1562	1540	2015	1085	1550	1551.56	0.78	2058	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	496	18.78	0.89	12	0.12	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
35	20241125	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	9	2	0.58	57806407	37260	127.38	1559	1562	1540	2015	1085	1550	1551.43	0.78	2288	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	496	18.78	0.89	12	0.12	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
36	20241125	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	10	2	0.65	50790543	32737	111.91	1559	1562	1540	2015	1085	1550	1551.47	0.78	1768	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	496	18.80	0.89	12	0.10	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
37	20241125	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1557	7	2	0.45	48370737	31185	106.61	1559	1562	1540	2015	1085	1550	1551.09	0.78	1797	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	495	18.76	0.89	12	0.10	83.00	1759.00	3650	20240125	-57.34	1458	20241115	6.79	3650	-57.34	20240125	1458	6.79	20241115	3650	-57.34	20240125	1458	6.79	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
38	20241125	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	9	2	0.58	30924805	19965	68.25	1559	1562	1540	2015	1085	1550	1548.95	0.78	2201	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	496	18.78	0.89	12	0.06	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
39	20241125	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	-1	5	-0.06	23723942	15330	52.41	1559	1562	1540	2015	1085	1550	1547.55	0.78	2129	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	493	18.66	0.88	12	0.05	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
40	20241125	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	0	3	0.00	17509777	11314	38.68	1559	1562	1540	2015	1085	1550	1547.62	0.78	2002	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	493	18.67	0.88	12	0.04	83.00	1759.00	3650	20240125	-57.53	1458	20241115	6.31	3650	-57.53	20240125	1458	6.31	20241115	3650	-57.53	20240125	1458	6.31	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
41	20241125	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	9	2	0.58	48319	31	0.11	1559	1559	1558	2015	1085	1550	1558.68	0.78	-10	1582	1565	1543	1526	1504	1574	1535	32	465	100	1080	1	1	31812000	496	18.78	0.89	12	0.00	83.00	1759.00	3650	20240125	-57.29	1458	20241115	6.93	3650	-57.29	20240125	1458	6.93	20241115	3650	-57.29	20240125	1458	6.93	20241115	3.05	N	217500	100	31 억	248099	N	N	N	N
42	20241122	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	0	3	0.00	45118228	29252	224.45	1531	1560	1521	2015	1085	1550	1542.40	0.78	461	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	493	18.67	0.88	12	0.09	83.00	1759.00	3650	20240125	-57.53	1458	20241115	6.31	3650	-57.53	20240125	1458	6.31	20241115	3650	-57.53	20240125	1458	6.31	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
43	20241122	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	-4	5	-0.26	43927049	28483	218.55	1531	1560	1521	2015	1085	1550	1542.22	0.78	684	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	492	18.63	0.88	12	0.09	83.00	1759.00	3650	20240125	-57.64	1458	20241115	6.04	3650	-57.64	20240125	1458	6.04	20241115	3650	-57.64	20240125	1458	6.04	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
44	20241122	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	-4	5	-0.26	40749346	26417	202.69	1531	1560	1521	2015	1085	1550	1542.54	0.78	1076	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	492	18.63	0.88	12	0.08	83.00	1759.00	3650	20240125	-57.64	1458	20241115	6.04	3650	-57.64	20240125	1458	6.04	20241115	3650	-57.64	20240125	1458	6.04	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
45	20241122	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	1	2	0.06	37160922	24089	184.83	1531	1560	1521	2015	1085	1550	1542.65	0.78	1218	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	493	18.69	0.88	12	0.08	83.00	1759.00	3650	20240125	-57.51	1458	20241115	6.38	3650	-57.51	20240125	1458	6.38	20241115	3650	-57.51	20240125	1458	6.38	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
46	20241122	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	1	2	0.06	35766843	23186	177.90	1531	1560	1521	2015	1085	1550	1542.60	0.78	1329	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	493	18.69	0.88	12	0.07	83.00	1759.00	3650	20240125	-57.51	1458	20241115	6.38	3650	-57.51	20240125	1458	6.38	20241115	3650	-57.51	20240125	1458	6.38	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
47	20241122	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1558	8	2	0.52	33094099	21459	164.65	1531	1560	1521	2015	1085	1550	1542.20	0.78	750	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	496	18.77	0.89	12	0.07	83.00	1759.00	3650	20240125	-57.32	1458	20241115	6.86	3650	-57.32	20240125	1458	6.86	20241115	3650	-57.32	20240125	1458	6.86	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
48	20241122	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	5	2	0.32	14592269	9528	73.11	1531	1560	1521	2015	1085	1550	1531.51	0.78	1087	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	495	18.73	0.88	12	0.03	83.00	1759.00	3650	20240125	-57.40	1458	20241115	6.65	3650	-57.40	20240125	1458	6.65	20241115	3650	-57.40	20240125	1458	6.65	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
49	20241122	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	-13	5	-0.84	3235257	2114	16.22	1531	1542	1528	2015	1085	1550	1530.38	0.78	578	1592	1571	1546	1525	1500	1581	1535	32	465	100	1080	1	1	31812000	489	18.52	0.87	12	0.01	83.00	1759.00	3650	20240125	-57.89	1458	20241115	5.42	3650	-57.89	20240125	1458	5.42	20241115	3650	-57.89	20240125	1458	5.42	20241115	3.07	N	217500	100	31 억	247638	N	N	N	N
50	20241121	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	1	2	0.06	18687067	12065	47.80	1547	1567	1521	2010	1085	1549	1548.87	0.78	-591	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	493	18.67	0.88	12	0.04	83.00	1759.00	3650	20240125	-57.53	1458	20241115	6.31	3650	-57.53	20240125	1458	6.31	20241115	3650	-57.53	20240125	1458	6.31	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
51	20241121	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	0	3	0.00	17712925	11436	45.31	1547	1567	1521	2010	1085	1549	1548.87	0.78	-523	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	493	18.66	0.88	12	0.04	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
52	20241121	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	1	2	0.06	17634003	11385	45.11	1547	1567	1521	2010	1085	1549	1548.88	0.78	-523	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	493	18.67	0.88	12	0.04	83.00	1759.00	3650	20240125	-57.53	1458	20241115	6.31	3650	-57.53	20240125	1458	6.31	20241115	3650	-57.53	20240125	1458	6.31	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
53	20241121	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	1	2	0.06	17252810	11139	44.13	1547	1567	1521	2010	1085	1549	1548.87	0.78	-423	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	493	18.67	0.88	12	0.04	83.00	1759.00	3650	20240125	-57.53	1458	20241115	6.31	3650	-57.53	20240125	1458	6.31	20241115	3650	-57.53	20240125	1458	6.31	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
54	20241121	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	11	2	0.71	14115601	9106	36.08	1547	1567	1540	2010	1085	1549	1550.14	0.78	-402	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	496	18.80	0.89	12	0.03	83.00	1759.00	3650	20240125	-57.26	1458	20241115	7.00	3650	-57.26	20240125	1458	7.00	20241115	3650	-57.26	20240125	1458	7.00	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
55	20241121	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	12	2	0.77	14000169	9032	35.78	1547	1567	1540	2010	1085	1549	1550.06	0.78	-402	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	497	18.81	0.89	12	0.03	83.00	1759.00	3650	20240125	-57.23	1458	20241115	7.06	3650	-57.23	20240125	1458	7.06	20241115	3650	-57.23	20240125	1458	7.06	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
56	20241121	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	12	2	0.77	12568327	8114	32.15	1547	1567	1540	2010	1085	1549	1548.97	0.78	-142	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	497	18.81	0.89	12	0.03	83.00	1759.00	3650	20240125	-57.23	1458	20241115	7.06	3650	-57.23	20240125	1458	7.06	20241115	3650	-57.23	20240125	1458	7.06	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
57	20241121	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-4	5	-0.26	5706830	3691	14.62	1547	1547	1540	2010	1085	1549	1546.14	0.78	218	1607	1578	1524	1495	1441	1551	1468	32	461	100	1080	1	1	31812000	491	18.61	0.88	12	0.01	83.00	1759.00	3650	20240125	-57.67	1458	20241115	5.97	3650	-57.67	20240125	1458	5.97	20241115	3650	-57.67	20240125	1458	5.97	20241115	3.03	N	217500	100	31 억	248183	N	N	N	N
58	20241120	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	-2	5	-0.13	38641132	25240	69.89	1551	1553	1470	2015	1086	1551	1530.92	0.79	-3301	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	493	18.66	0.88	12	0.08	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
59	20241120	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	-2	5	-0.13	35587938	23254	64.39	1551	1553	1470	2015	1086	1551	1530.40	0.79	-2580	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	493	18.66	0.88	12	0.07	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
60	20241120	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	-17	5	-1.10	32470872	21225	58.77	1551	1553	1470	2015	1086	1551	1529.84	0.79	-2321	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	488	18.48	0.87	12	0.07	83.00	1759.00	3650	20240125	-57.97	1458	20241115	5.21	3650	-57.97	20240125	1458	5.21	20241115	3650	-57.97	20240125	1458	5.21	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
61	20241120	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	-14	5	-0.90	30060268	19648	54.40	1551	1553	1470	2015	1086	1551	1529.94	0.79	-2606	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	489	18.52	0.87	12	0.06	83.00	1759.00	3650	20240125	-57.89	1458	20241115	5.42	3650	-57.89	20240125	1458	5.42	20241115	3650	-57.89	20240125	1458	5.42	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
62	20241120	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	-14	5	-0.90	27348302	17883	49.52	1551	1553	1470	2015	1086	1551	1529.29	0.79	-2594	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	489	18.52	0.87	12	0.06	83.00	1759.00	3650	20240125	-57.89	1458	20241115	5.42	3650	-57.89	20240125	1458	5.42	20241115	3650	-57.89	20240125	1458	5.42	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
63	20241120	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1534	-17	5	-1.10	24059322	15739	43.58	1551	1553	1470	2015	1086	1551	1528.64	0.79	-1823	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	488	18.48	0.87	12	0.05	83.00	1759.00	3650	20240125	-57.97	1458	20241115	5.21	3650	-57.97	20240125	1458	5.21	20241115	3650	-57.97	20240125	1458	5.21	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
64	20241120	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1552	1	2	0.06	22630775	14809	41.00	1551	1553	1470	2015	1086	1551	1528.17	0.79	-1236	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	494	18.70	0.88	12	0.05	83.00	1759.00	3650	20240125	-57.48	1458	20241115	6.45	3650	-57.48	20240125	1458	6.45	20241115	3650	-57.48	20240125	1458	6.45	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
65	20241120	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	-2	5	-0.13	10590216	6976	19.32	1551	1552	1470	2015	1086	1551	1518.08	0.79	-1306	1579	1564	1537	1522	1495	1572	1530	32	464	100	1080	1	1	31812000	493	18.66	0.88	12	0.02	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	2.94	N	217500	100	31 억	251458	N	N	N	N
66	20241119	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1551	26	2	1.70	55467013	36106	85.14	1510	1552	1510	1982	1068	1525	1536.21	0.78	1800	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	493	18.69	0.88	12	0.11	83.00	1759.00	3650	20240125	-57.51	1458	20241115	6.38	3650	-57.51	20240125	1458	6.38	20241115	3650	-57.51	20240125	1458	6.38	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
67	20241119	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	24	2	1.57	50863313	33136	78.13	1510	1552	1510	1982	1068	1525	1534.99	0.78	1800	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	493	18.66	0.88	12	0.10	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
68	20241119	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1548	23	2	1.51	47974232	31264	73.72	1510	1552	1510	1982	1068	1525	1534.49	0.78	1764	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	492	18.65	0.88	12	0.10	83.00	1759.00	3650	20240125	-57.59	1458	20241115	6.17	3650	-57.59	20240125	1458	6.17	20241115	3650	-57.59	20240125	1458	6.17	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
69	20241119	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1542	17	2	1.11	44193228	28810	67.93	1510	1552	1510	1982	1068	1525	1533.96	0.78	1669	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	491	18.58	0.88	12	0.09	83.00	1759.00	3650	20240125	-57.75	1458	20241115	5.76	3650	-57.75	20240125	1458	5.76	20241115	3650	-57.75	20240125	1458	5.76	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
70	20241119	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1548	23	2	1.51	39018109	25461	60.04	1510	1549	1510	1982	1068	1525	1532.47	0.78	1067	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	492	18.65	0.88	12	0.08	83.00	1759.00	3650	20240125	-57.59	1458	20241115	6.17	3650	-57.59	20240125	1458	6.17	20241115	3650	-57.59	20240125	1458	6.17	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
71	20241119	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	19	2	1.25	35050708	22894	53.98	1510	1549	1510	1982	1068	1525	1531.00	0.78	1056	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	491	18.60	0.88	12	0.07	83.00	1759.00	3650	20240125	-57.70	1458	20241115	5.90	3650	-57.70	20240125	1458	5.90	20241115	3650	-57.70	20240125	1458	5.90	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
72	20241119	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	24	2	1.57	33363669	21803	51.41	1510	1549	1510	1982	1068	1525	1530.23	0.78	978	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	493	18.66	0.88	12	0.07	83.00	1759.00	3650	20240125	-57.56	1458	20241115	6.24	3650	-57.56	20240125	1458	6.24	20241115	3650	-57.56	20240125	1458	6.24	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
73	20241119	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1519	-6	5	-0.39	1330202	880	2.07	1510	1519	1510	1982	1068	1525	1511.56	0.78	303	1555	1540	1510	1495	1465	1547	1502	32	457	100	1060	1	1	31812000	483	18.30	0.86	12	0.00	83.00	1759.00	3650	20240125	-58.38	1458	20241115	4.18	3650	-58.38	20240125	1458	4.18	20241115	3650	-58.38	20240125	1458	4.18	20241115	2.94	N	217500	100	31 억	249656	N	N	N	N
74	20241118	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	24	2	1.60	63090183	41904	67.70	1491	1525	1480	1951	1051	1501	1505.59	0.79	-1215	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	485	18.37	0.87	12	0.13	83.00	1759.00	3650	20240125	-58.22	1458	20241115	4.60	3650	-58.22	20240125	1458	4.60	20241115	3650	-58.22	20240125	1458	4.60	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
75	20241118	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1525	24	2	1.60	58735944	39036	63.07	1491	1525	1480	1951	1051	1501	1504.66	0.79	-689	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	485	18.37	0.87	12	0.12	83.00	1759.00	3650	20240125	-58.22	1458	20241115	4.60	3650	-58.22	20240125	1458	4.60	20241115	3650	-58.22	20240125	1458	4.60	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
76	20241118	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	4	2	0.27	51006317	33944	54.84	1491	1520	1480	1951	1051	1501	1502.66	0.79	231	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	479	18.13	0.86	12	0.11	83.00	1759.00	3650	20240125	-58.77	1458	20241115	3.22	3650	-58.77	20240125	1458	3.22	20241115	3650	-58.77	20240125	1458	3.22	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
77	20241118	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1517	16	2	1.07	42632446	28376	45.84	1491	1520	1480	1951	1051	1501	1502.41	0.79	-623	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	483	18.28	0.86	12	0.09	83.00	1759.00	3650	20240125	-58.44	1458	20241115	4.05	3650	-58.44	20240125	1458	4.05	20241115	3650	-58.44	20240125	1458	4.05	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
78	20241118	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1513	12	2	0.80	39802986	26505	42.82	1491	1520	1480	1951	1051	1501	1501.72	0.79	-535	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	481	18.23	0.86	12	0.08	83.00	1759.00	3650	20240125	-58.55	1458	20241115	3.77	3650	-58.55	20240125	1458	3.77	20241115	3650	-58.55	20240125	1458	3.77	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
79	20241118	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	13	2	0.87	30232221	20146	32.55	1491	1520	1480	1951	1051	1501	1500.66	0.79	-551	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	482	18.24	0.86	12	0.06	83.00	1759.00	3650	20240125	-58.52	1458	20241115	3.84	3650	-58.52	20240125	1458	3.84	20241115	3650	-58.52	20240125	1458	3.84	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
80	20241118	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	13	2	0.87	28917663	19275	31.14	1491	1520	1480	1951	1051	1501	1500.27	0.79	21	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	482	18.24	0.86	12	0.06	83.00	1759.00	3650	20240125	-58.52	1458	20241115	3.84	3650	-58.52	20240125	1458	3.84	20241115	3650	-58.52	20240125	1458	3.84	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
81	20241118	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-11	5	-0.73	3065406	2058	3.32	1491	1491	1480	1951	1051	1501	1489.51	0.79	148	1548	1524	1491	1467	1434	1536	1479	32	450	100	1050	1	1	31812000	474	17.95	0.85	12	0.01	83.00	1759.00	3650	20240125	-59.18	1458	20241115	2.19	3650	-59.18	20240125	1458	2.19	20241115	3650	-59.18	20240125	1458	2.19	20241115	2.96	N	217500	100	31 억	250868	N	N	N	N
82	20241115	160942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1501	-14	5	-0.92	91163705	61515	114.48	1499	1515	1458	1969	1061	1515	1481.96	0.78	879	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	477	18.08	0.85	12	0.19	83.00	1759.00	3650	20240125	-58.88	1458	20241115	2.95	3650	-58.88	20240125	1458	2.95	20241115	3650	-58.88	20240125	1458	2.95	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
83	20241115	151011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1500	-15	5	-0.99	86188283	58198	108.31	1499	1515	1458	1969	1061	1515	1480.95	0.78	3111	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	477	18.07	0.85	12	0.18	83.00	1759.00	3650	20240125	-58.90	1458	20241115	2.88	3650	-58.90	20240125	1458	2.88	20241115	3650	-58.90	20240125	1458	2.88	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
84	20241115	141000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1513	-2	5	-0.13	77202463	52166	97.08	1499	1515	1458	1969	1061	1515	1479.94	0.78	1364	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	481	18.23	0.86	12	0.16	83.00	1759.00	3650	20240125	-58.55	1458	20241115	3.77	3650	-58.55	20240125	1458	3.77	20241115	3650	-58.55	20240125	1458	3.77	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
85	20241115	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1484	-31	5	-2.05	66554753	44967	83.68	1499	1515	1458	1969	1061	1515	1480.08	0.78	1076	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	472	17.88	0.84	12	0.14	83.00	1759.00	3650	20240125	-59.34	1458	20241115	1.78	3650	-59.34	20240125	1458	1.78	20241115	3650	-59.34	20240125	1458	1.78	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
86	20241115	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1479	-36	5	-2.38	48691775	32883	61.19	1499	1515	1458	1969	1061	1515	1480.76	0.78	-79	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	470	17.82	0.84	12	0.10	83.00	1759.00	3650	20240125	-59.48	1458	20241115	1.44	3650	-59.48	20240125	1458	1.44	20241115	3650	-59.48	20240125	1458	1.44	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
87	20241115	110938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1473	-42	5	-2.77	31335824	21090	39.25	1499	1515	1460	1969	1061	1515	1485.81	0.78	-516	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	469	17.75	0.84	12	0.07	83.00	1759.00	3650	20240125	-59.64	1460	20241115	0.89	3650	-59.64	20240125	1460	0.89	20241115	3650	-59.64	20240125	1460	0.89	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
88	20241115	100937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1469	-46	5	-3.04	25416123	17068	31.76	1499	1515	1460	1969	1061	1515	1489.11	0.78	390	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	467	17.70	0.84	12	0.05	83.00	1759.00	3650	20240125	-59.75	1460	20241115	0.62	3650	-59.75	20240125	1460	0.62	20241115	3650	-59.75	20240125	1460	0.62	20241115	3.00	N	217500	100	31 억	249246	N	N	N	N
89	20241115	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	-5	5	-0.33	10066401	6702	12.47	1499	1515	1492	1969	1061	1515	1502.00	0.78	1426	1593	1554	1522	1483	1451	1538	1467	32	454	100	1060	1	1	31812000	480	18.19	0.86	12	0.02	83.00	1759.00	3650	20240125	-58.63	1490	20241114	1.34	3650	-58.63	20240125	1490	1.34	20241114	3650	-58.63	20240125	1490	1.34	20241114	3.00	N	217500	100	31 억	249246	N	N	N	N
90	20241114	160932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1518	-26	5	-1.68	80335268	52931	84.59	1543	1561	1490	2005	1081	1544	1517.74	0.81	-7723	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	483	18.29	0.86	12	0.17	83.00	1759.00	3650	20240125	-58.41	1490	20241114	1.88	3650	-58.41	20240125	1490	1.88	20241114	3650	-58.41	20240125	1490	1.88	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
91	20241114	150938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1514	-30	5	-1.94	75049873	49442	79.01	1543	1561	1490	2005	1081	1544	1517.94	0.81	-7304	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	482	18.24	0.86	12	0.16	83.00	1759.00	3650	20240125	-58.52	1490	20241114	1.61	3650	-58.52	20240125	1490	1.61	20241114	3650	-58.52	20240125	1490	1.61	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
92	20241114	140930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1525	-19	5	-1.23	53192282	34908	55.79	1543	1561	1506	2005	1081	1544	1523.78	0.81	-3506	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	485	18.37	0.87	12	0.11	83.00	1759.00	3650	20240125	-58.22	1506	20241114	1.26	3650	-58.22	20240125	1506	1.26	20241114	3650	-58.22	20240125	1506	1.26	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
93	20241114	130932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1511	-33	5	-2.14	40108958	26237	41.93	1543	1561	1509	2005	1081	1544	1528.72	0.81	-2423	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	481	18.20	0.86	12	0.08	83.00	1759.00	3650	20240125	-58.60	1509	20241114	0.13	3650	-58.60	20240125	1509	0.13	20241114	3650	-58.60	20240125	1509	0.13	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
94	20241114	120929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1532	-12	5	-0.78	28077341	18295	29.24	1543	1561	1520	2005	1081	1544	1534.70	0.81	-1848	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	487	18.46	0.87	12	0.06	83.00	1759.00	3650	20240125	-58.03	1520	20241114	0.79	3650	-58.03	20240125	1520	0.79	20241114	3650	-58.03	20240125	1520	0.79	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
95	20241114	110928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1550	6	2	0.39	22134514	14418	23.04	1543	1561	1520	2005	1081	1544	1535.20	0.81	1446	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	493	18.67	0.88	12	0.05	83.00	1759.00	3650	20240125	-57.53	1520	20241114	1.97	3650	-57.53	20240125	1520	1.97	20241114	3650	-57.53	20240125	1520	1.97	20241114	3.06	N	217500	100	31 억	256940	N	N	N	N
96	20241114	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1557	13	2	0.84	6154213	3976	6.35	1543	1561	1543	2005	1081	1544	1547.84	0.81	-264	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	495	18.76	0.89	12	0.01	83.00	1759.00	3650	20240125	-57.34	1530	20241113	1.76	3650	-57.34	20240125	1530	1.76	20241113	3650	-57.34	20240125	1530	1.76	20241113	3.06	N	217500	100	31 억	256940	N	N	N	N
97	20241114	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	0	3	0.00	0	0	0.00	0	0	0	2005	1081	1544	0.00	0.81	0	1642	1592	1561	1511	1480	1577	1496	32	461	100	1080	1	1	31812000	491	18.60	0.88	12	0.00	83.00	1759.00	3650	20240125	-57.70	1530	20241113	0.92	3650	-57.70	20240125	1530	0.92	20241113	3650	-57.70	20240125	1530	0.92	20241113	3.06	N	217500	100	31 억	256940	N	N	N	N
98	20241113	160608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1544	-70	5	-4.34	97369585	62533	59.47	1570	1611	1530	2095	1130	1614	1557.11	0.83	-6407	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	491	18.60	0.88	12	0.20	83.00	1759.00	3650	20240125	-57.70	1530	20241113	0.92	3650	-57.70	20240125	1530	0.92	20241113	3650	-57.70	20240125	1530	0.92	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
99	20241113	150637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1537	-77	5	-4.77	90019677	57752	54.92	1570	1611	1530	2095	1130	1614	1558.73	0.83	-5859	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	489	18.52	0.87	12	0.18	83.00	1759.00	3650	20240125	-57.89	1530	20241113	0.46	3650	-57.89	20240125	1530	0.46	20241113	3650	-57.89	20240125	1530	0.46	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
100	20241113	140635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1559	-55	5	-3.41	59179585	37702	35.85	1570	1611	1548	2095	1130	1614	1569.66	0.83	-7470	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	496	18.78	0.89	12	0.12	83.00	1759.00	3650	20240125	-57.29	1548	20241113	0.71	3650	-57.29	20240125	1548	0.71	20241113	3650	-57.29	20240125	1548	0.71	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
101	20241113	130634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1562	-52	5	-3.22	49837200	31685	30.13	1570	1611	1551	2095	1130	1614	1572.89	0.83	-6631	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	497	18.82	0.89	12	0.10	83.00	1759.00	3650	20240125	-57.21	1551	20241113	0.71	3650	-57.21	20240125	1551	0.71	20241113	3650	-57.21	20240125	1551	0.71	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
102	20241113	120629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1577	-37	5	-2.29	28472596	18039	17.16	1570	1611	1566	2095	1130	1614	1578.39	0.83	-5324	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	502	19.00	0.90	12	0.06	83.00	1759.00	3650	20240125	-56.79	1566	20241113	0.70	3650	-56.79	20240125	1566	0.70	20241113	3650	-56.79	20240125	1566	0.70	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
103	20241113	110627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1583	-31	5	-1.92	15659520	9894	9.41	1570	1611	1570	2095	1130	1614	1582.72	0.83	-289	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	504	19.07	0.90	12	0.03	83.00	1759.00	3650	20240125	-56.63	1570	20241113	0.83	3650	-56.63	20240125	1570	0.83	20241113	3650	-56.63	20240125	1570	0.83	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
104	20241113	100627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1599	-15	5	-0.93	12732753	8036	7.64	1570	1611	1570	2095	1130	1614	1584.46	0.83	-73	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	509	19.27	0.91	12	0.03	83.00	1759.00	3650	20240125	-56.19	1570	20241113	1.85	3650	-56.19	20240125	1570	1.85	20241113	3650	-56.19	20240125	1570	1.85	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
105	20241113	090618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1610	-4	5	-0.25	6848388	4336	4.12	1570	1610	1570	2095	1130	1614	1579.41	0.83	440	1748	1681	1639	1572	1530	1660	1551	32	481	100	1120	1	1	31812000	512	19.40	0.92	12	0.01	83.00	1759.00	3650	20240125	-55.89	1570	20241113	2.55	3650	-55.89	20240125	1570	2.55	20241113	3650	-55.89	20240125	1570	2.55	20241113	3.06	N	217500	100	31 억	263098	N	N	N	N
106	20241112	160859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1614	-83	5	-4.89	169616233	104191	200.03	1680	1706	1597	2205	1188	1697	1627.95	0.86	-9463	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	513	19.45	0.92	12	0.33	83.00	1759.00	3650	20240125	-55.78	1597	20241112	1.06	3650	-55.78	20240125	1597	1.06	20241112	3650	-55.78	20240125	1597	1.06	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
107	20241112	150907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1613	-84	5	-4.95	147772815	90594	173.92	1680	1706	1600	2205	1188	1697	1631.15	0.86	-8436	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	513	19.43	0.92	12	0.28	83.00	1759.00	3650	20240125	-55.81	1600	20241112	0.81	3650	-55.81	20240125	1600	0.81	20241112	3650	-55.81	20240125	1600	0.81	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
108	20241112	140909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1613	-84	5	-4.95	121073633	74010	142.09	1680	1706	1600	2205	1188	1697	1635.91	0.86	-8962	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	513	19.43	0.92	12	0.23	83.00	1759.00	3650	20240125	-55.81	1600	20241112	0.81	3650	-55.81	20240125	1600	0.81	20241112	3650	-55.81	20240125	1600	0.81	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
109	20241112	130910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1622	-75	5	-4.42	99916179	60916	116.95	1680	1706	1608	2205	1188	1697	1640.23	0.86	-6494	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	516	19.54	0.92	12	0.19	83.00	1759.00	3650	20240125	-55.56	1608	20241112	0.87	3650	-55.56	20240125	1608	0.87	20241112	3650	-55.56	20240125	1608	0.87	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
110	20241112	120907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1640	-57	5	-3.36	68934233	41744	80.14	1680	1706	1615	2205	1188	1697	1651.36	0.86	-7146	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	522	19.76	0.93	12	0.13	83.00	1759.00	3650	20240125	-55.07	1615	20241112	1.55	3650	-55.07	20240125	1615	1.55	20241112	3650	-55.07	20240125	1615	1.55	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
111	20241112	110904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1640	-57	5	-3.36	59686265	36091	69.29	1680	1706	1615	2205	1188	1697	1653.77	0.86	-6041	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	522	19.76	0.93	12	0.11	83.00	1759.00	3650	20240125	-55.07	1615	20241112	1.55	3650	-55.07	20240125	1615	1.55	20241112	3650	-55.07	20240125	1615	1.55	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
112	20241112	100903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1650	-47	5	-2.77	45187449	27262	52.34	1680	1706	1615	2205	1188	1697	1657.53	0.86	-7248	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	525	19.88	0.94	12	0.09	83.00	1759.00	3650	20240125	-54.79	1615	20241112	2.17	3650	-54.79	20240125	1615	2.17	20241112	3650	-54.79	20240125	1615	2.17	20241112	3.08	N	217500	100	31 억	272039	N	N	N	N
113	20241112	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1698	1	2	0.06	12160235	7182	13.79	1680	1706	1673	2205	1188	1697	1693.15	0.86	-3429	1818	1757	1719	1658	1620	1738	1639	32	508	100	1180	1	1	31812000	540	20.46	0.97	12	0.02	83.00	1759.00	3650	20240125	-53.48	1660	20240805	2.29	3650	-53.48	20240125	1660	2.29	20240805	3650	-53.48	20240125	1660	2.29	20240805	3.08	N	217500	100	31 억	272039	N	N	N	N
114	20241111	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	-72	5	-4.07	86471372	50799	249.20	1779	1780	1681	2295	1239	1769	1702.38	0.91	-20947	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	540	20.45	0.96	12	0.16	83.00	1759.00	3650	20240125	-53.51	1660	20240805	2.23	3650	-53.51	20240125	1660	2.23	20240805	3650	-53.51	20240125	1660	2.23	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
115	20241111	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1695	-74	5	-4.18	80454024	47251	231.79	1779	1780	1681	2295	1239	1769	1702.69	0.91	-20919	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	539	20.42	0.96	12	0.15	83.00	1759.00	3650	20240125	-53.56	1660	20240805	2.11	3650	-53.56	20240125	1660	2.11	20240805	3650	-53.56	20240125	1660	2.11	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
116	20241111	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1690	-79	5	-4.47	62446364	36603	179.56	1779	1780	1681	2295	1239	1769	1706.04	0.91	-18344	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	538	20.36	0.96	12	0.12	83.00	1759.00	3650	20240125	-53.70	1660	20240805	1.81	3650	-53.70	20240125	1660	1.81	20240805	3650	-53.70	20240125	1660	1.81	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
117	20241111	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1706	-63	5	-3.56	56988774	33378	163.74	1779	1780	1681	2295	1239	1769	1707.37	0.91	-15312	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	543	20.55	0.97	12	0.10	83.00	1759.00	3650	20240125	-53.26	1660	20240805	2.77	3650	-53.26	20240125	1660	2.77	20240805	3650	-53.26	20240125	1660	2.77	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
118	20241111	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1699	-70	5	-3.96	52077631	30488	149.56	1779	1780	1681	2295	1239	1769	1708.13	0.91	-13979	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	540	20.47	0.97	12	0.10	83.00	1759.00	3650	20240125	-53.45	1660	20240805	2.35	3650	-53.45	20240125	1660	2.35	20240805	3650	-53.45	20240125	1660	2.35	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
119	20241111	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1709	-60	5	-3.39	26228346	15193	74.53	1779	1780	1698	2295	1239	1769	1726.34	0.91	-6801	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	544	20.59	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.18	1660	20240805	2.95	3650	-53.18	20240125	1660	2.95	20240805	3650	-53.18	20240125	1660	2.95	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
120	20241111	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1708	-61	5	-3.45	19872209	11457	56.20	1779	1780	1699	2295	1239	1769	1734.50	0.91	-6493	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	543	20.58	0.97	12	0.04	83.00	1759.00	3650	20240125	-53.21	1660	20240805	2.89	3650	-53.21	20240125	1660	2.89	20240805	3650	-53.21	20240125	1660	2.89	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
121	20241111	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1755	-14	5	-0.79	4822591	2730	13.39	1779	1780	1755	2295	1239	1769	1766.52	0.91	-490	1807	1787	1769	1749	1731	1798	1760	32	526	100	1230	1	1	31812000	558	21.14	1.00	12	0.01	83.00	1759.00	3650	20240125	-51.92	1660	20240805	5.72	3650	-51.92	20240125	1660	5.72	20240805	3650	-51.92	20240125	1660	5.72	20240805	3.10	N	217500	100	31 억	290469	N	N	N	N
122	20241108	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1769	7	2	0.40	35891815	20247	85.47	1762	1789	1751	2290	1234	1762	1772.70	0.91	-1286	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	563	21.31	1.01	12	0.06	83.00	1759.00	3650	20240125	-51.53	1660	20240805	6.57	3650	-51.53	20240125	1660	6.57	20240805	3650	-51.53	20240125	1660	6.57	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
123	20241108	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1771	9	2	0.51	32699187	18439	77.83	1762	1789	1751	2290	1234	1762	1773.37	0.91	-559	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	563	21.34	1.01	12	0.06	83.00	1759.00	3650	20240125	-51.48	1660	20240805	6.69	3650	-51.48	20240125	1660	6.69	20240805	3650	-51.48	20240125	1660	6.69	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
124	20241108	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1770	8	2	0.45	28073997	15813	66.75	1762	1789	1751	2290	1234	1762	1775.37	0.91	-516	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	563	21.33	1.01	12	0.05	83.00	1759.00	3650	20240125	-51.51	1660	20240805	6.63	3650	-51.51	20240125	1660	6.63	20240805	3650	-51.51	20240125	1660	6.63	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
125	20241108	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	16	2	0.91	24990538	14068	59.38	1762	1789	1751	2290	1234	1762	1776.41	0.91	-367	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	566	21.42	1.01	12	0.04	83.00	1759.00	3650	20240125	-51.29	1660	20240805	7.11	3650	-51.29	20240125	1660	7.11	20240805	3650	-51.29	20240125	1660	7.11	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
126	20241108	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1783	21	2	1.19	22122564	12452	52.56	1762	1789	1751	2290	1234	1762	1776.63	0.91	155	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	567	21.48	1.01	12	0.04	83.00	1759.00	3650	20240125	-51.15	1660	20240805	7.41	3650	-51.15	20240125	1660	7.41	20240805	3650	-51.15	20240125	1660	7.41	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
127	20241108	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1786	24	2	1.36	21754663	12246	51.69	1762	1789	1751	2290	1234	1762	1776.47	0.91	156	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	568	21.52	1.02	12	0.04	83.00	1759.00	3650	20240125	-51.07	1660	20240805	7.59	3650	-51.07	20240125	1660	7.59	20240805	3650	-51.07	20240125	1660	7.59	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
128	20241108	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1781	19	2	1.08	10067143	5675	23.96	1762	1787	1751	2290	1234	1762	1773.95	0.91	-62	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	567	21.46	1.01	12	0.02	83.00	1759.00	3650	20240125	-51.21	1660	20240805	7.29	3650	-51.21	20240125	1660	7.29	20240805	3650	-51.21	20240125	1660	7.29	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
129	20241108	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1775	13	2	0.74	2325852	1317	5.56	1762	1777	1751	2290	1234	1762	1766.02	0.91	6	1792	1777	1755	1740	1718	1784	1747	32	528	100	1230	1	1	31812000	565	21.39	1.01	12	0.00	83.00	1759.00	3650	20240125	-51.37	1660	20240805	6.93	3650	-51.37	20240125	1660	6.93	20240805	3650	-51.37	20240125	1660	6.93	20240805	3.09	N	217500	100	31 억	290659	N	N	N	N
130	20241107	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1762	17	2	0.97	40746664	23280	58.16	1745	1770	1733	2265	1222	1745	1750.29	0.92	-1705	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	561	21.23	1.00	12	0.07	83.00	1759.00	3650	20240125	-51.73	1660	20240805	6.14	3650	-51.73	20240125	1660	6.14	20240805	3650	-51.73	20240125	1660	6.14	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
131	20241107	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1762	17	2	0.97	38732698	22137	55.31	1745	1770	1733	2265	1222	1745	1749.68	0.92	-1674	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	561	21.23	1.00	12	0.07	83.00	1759.00	3650	20240125	-51.73	1660	20240805	6.14	3650	-51.73	20240125	1660	6.14	20240805	3650	-51.73	20240125	1660	6.14	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
132	20241107	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1765	20	2	1.15	29140732	16670	41.65	1745	1765	1733	2265	1222	1745	1748.09	0.92	-1728	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	561	21.27	1.00	12	0.05	83.00	1759.00	3650	20240125	-51.64	1660	20240805	6.33	3650	-51.64	20240125	1660	6.33	20240805	3650	-51.64	20240125	1660	6.33	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
133	20241107	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1755	10	2	0.57	20085528	11514	28.77	1745	1755	1733	2265	1222	1745	1744.44	0.92	-1366	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	558	21.14	1.00	12	0.04	83.00	1759.00	3650	20240125	-51.92	1660	20240805	5.72	3650	-51.92	20240125	1660	5.72	20240805	3650	-51.92	20240125	1660	5.72	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
134	20241107	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	5	2	0.29	15563207	8933	22.32	1745	1750	1733	2265	1222	1745	1742.21	0.92	-1105	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	557	21.08	0.99	12	0.03	83.00	1759.00	3650	20240125	-52.05	1660	20240805	5.42	3650	-52.05	20240125	1660	5.42	20240805	3650	-52.05	20240125	1660	5.42	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
135	20241107	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	0	3	0.00	8864991	5088	12.71	1745	1750	1733	2265	1222	1745	1742.33	0.92	-969	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	555	21.02	0.99	12	0.02	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
136	20241107	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	0	3	0.00	4986476	2856	7.14	1745	1750	1739	2265	1222	1745	1745.97	0.92	-705	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	555	21.02	0.99	12	0.01	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
137	20241107	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1749	4	2	0.23	2808049	1609	4.02	1745	1750	1740	2265	1222	1745	1745.21	0.92	-207	1782	1763	1750	1731	1718	1773	1741	32	520	100	1220	1	1	31812000	556	21.07	0.99	12	0.01	83.00	1759.00	3650	20240125	-52.08	1660	20240805	5.36	3650	-52.08	20240125	1660	5.36	20240805	3650	-52.08	20240125	1660	5.36	20240805	3.08	N	217500	100	31 억	291749	N	N	N	N
138	20241106	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	6	2	0.35	68493167	39130	230.76	1739	1769	1737	2260	1218	1739	1750.40	0.92	114	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	555	21.02	0.99	12	0.12	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
139	20241106	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	6	2	0.35	67941780	38814	228.90	1739	1769	1737	2260	1218	1739	1750.45	0.92	380	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	555	21.02	0.99	12	0.12	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
140	20241106	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	6	2	0.35	65051293	37152	219.10	1739	1769	1738	2260	1218	1739	1750.95	0.92	522	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	555	21.02	0.99	12	0.12	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
141	20241106	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1745	6	2	0.35	49824711	28411	167.55	1739	1769	1738	2260	1218	1739	1753.71	0.92	434	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	555	21.02	0.99	12	0.09	83.00	1759.00	3650	20240125	-52.19	1660	20240805	5.12	3650	-52.19	20240125	1660	5.12	20240805	3650	-52.19	20240125	1660	5.12	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
142	20241106	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	29	2	1.67	38286662	21835	128.77	1739	1769	1738	2260	1218	1739	1753.46	0.92	229	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	562	21.30	1.01	12	0.07	83.00	1759.00	3650	20240125	-51.56	1660	20240805	6.51	3650	-51.56	20240125	1660	6.51	20240805	3650	-51.56	20240125	1660	6.51	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
143	20241106	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1759	20	2	1.15	26242244	14998	88.45	1739	1760	1738	2260	1218	1739	1749.72	0.92	264	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	560	21.19	1.00	12	0.05	83.00	1759.00	3650	20240125	-51.81	1660	20240805	5.96	3650	-51.81	20240125	1660	5.96	20240805	3650	-51.81	20240125	1660	5.96	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
144	20241106	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	19	2	1.09	23336628	13341	78.68	1739	1760	1738	2260	1218	1739	1749.24	0.92	4	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	559	21.18	1.00	12	0.04	83.00	1759.00	3650	20240125	-51.84	1660	20240805	5.90	3650	-51.84	20240125	1660	5.90	20240805	3650	-51.84	20240125	1660	5.90	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
145	20241106	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1748	9	2	0.52	8384550	4813	28.38	1739	1749	1738	2260	1218	1739	1742.06	0.92	-131	1755	1746	1733	1724	1711	1751	1729	32	521	100	1210	1	1	31812000	556	21.06	0.99	12	0.02	83.00	1759.00	3650	20240125	-52.11	1660	20240805	5.30	3650	-52.11	20240125	1660	5.30	20240805	3650	-52.11	20240125	1660	5.30	20240805	3.05	N	217500	100	31 억	291373	N	N	N	N
146	20241105	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1739	15	2	0.87	29325665	16952	44.24	1724	1742	1720	2240	1207	1724	1729.89	0.92	79	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	553	20.95	0.99	12	0.05	83.00	1759.00	3650	20240125	-52.36	1660	20240805	4.76	3650	-52.36	20240125	1660	4.76	20240805	3650	-52.36	20240125	1660	4.76	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
147	20241105	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1738	14	2	0.81	28256076	16336	42.63	1724	1742	1720	2240	1207	1724	1729.68	0.92	38	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	553	20.94	0.99	12	0.05	83.00	1759.00	3650	20240125	-52.38	1660	20240805	4.70	3650	-52.38	20240125	1660	4.70	20240805	3650	-52.38	20240125	1660	4.70	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
148	20241105	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1740	16	2	0.93	26831201	15515	40.49	1724	1742	1720	2240	1207	1724	1729.37	0.92	-27	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	554	20.96	0.99	12	0.05	83.00	1759.00	3650	20240125	-52.33	1660	20240805	4.82	3650	-52.33	20240125	1660	4.82	20240805	3650	-52.33	20240125	1660	4.82	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
149	20241105	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1740	16	2	0.93	25905344	14982	39.10	1724	1742	1720	2240	1207	1724	1729.10	0.92	162	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	554	20.96	0.99	12	0.05	83.00	1759.00	3650	20240125	-52.33	1660	20240805	4.82	3650	-52.33	20240125	1660	4.82	20240805	3650	-52.33	20240125	1660	4.82	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
150	20241105	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1742	18	2	1.04	23231289	13445	35.09	1724	1742	1720	2240	1207	1724	1727.88	0.92	462	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	554	20.99	0.99	12	0.04	83.00	1759.00	3650	20240125	-52.27	1660	20240805	4.94	3650	-52.27	20240125	1660	4.94	20240805	3650	-52.27	20240125	1660	4.94	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
151	20241105	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1734	10	2	0.58	19131043	11085	28.93	1724	1734	1720	2240	1207	1724	1725.85	0.92	863	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	552	20.89	0.99	12	0.03	83.00	1759.00	3650	20240125	-52.49	1660	20240805	4.46	3650	-52.49	20240125	1660	4.46	20240805	3650	-52.49	20240125	1660	4.46	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
152	20241105	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1726	2	2	0.12	8696711	5045	13.17	1724	1729	1721	2240	1207	1724	1723.83	0.92	-340	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	549	20.80	0.98	12	0.02	83.00	1759.00	3650	20240125	-52.71	1660	20240805	3.98	3650	-52.71	20240125	1660	3.98	20240805	3650	-52.71	20240125	1660	3.98	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
153	20241105	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1728	4	2	0.23	4483208	2600	6.79	1724	1729	1724	2240	1207	1724	1724.31	0.92	280	1740	1732	1720	1712	1700	1736	1716	32	516	100	1200	1	1	31812000	550	20.82	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.66	1660	20240805	4.10	3650	-52.66	20240125	1660	4.10	20240805	3650	-52.66	20240125	1660	4.10	20240805	3.05	N	217500	100	31 억	291294	N	N	N	N
154	20241104	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1724	14	2	0.82	65730719	38307	263.66	1710	1728	1708	2220	1197	1710	1715.89	0.92	-3514	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	548	20.77	0.98	12	0.12	83.00	1759.00	3650	20240125	-52.77	1660	20240805	3.86	3650	-52.77	20240125	1660	3.86	20240805	3650	-52.77	20240125	1660	3.86	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
155	20241104	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1722	12	2	0.70	64526392	37608	258.85	1710	1728	1708	2220	1197	1710	1715.76	0.92	-3445	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	548	20.75	0.98	12	0.12	83.00	1759.00	3650	20240125	-52.82	1660	20240805	3.73	3650	-52.82	20240125	1660	3.73	20240805	3650	-52.82	20240125	1660	3.73	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
156	20241104	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1719	9	2	0.53	57156141	33318	229.32	1710	1728	1708	2220	1197	1710	1715.47	0.92	-2753	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	547	20.71	0.98	12	0.10	83.00	1759.00	3650	20240125	-52.90	1660	20240805	3.55	3650	-52.90	20240125	1660	3.55	20240805	3650	-52.90	20240125	1660	3.55	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
157	20241104	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1719	9	2	0.53	48538005	28304	194.81	1710	1728	1708	2220	1197	1710	1714.88	0.92	-2287	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	547	20.71	0.98	12	0.09	83.00	1759.00	3650	20240125	-52.90	1660	20240805	3.55	3650	-52.90	20240125	1660	3.55	20240805	3650	-52.90	20240125	1660	3.55	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
158	20241104	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1722	12	2	0.70	25829944	15062	103.67	1710	1728	1708	2220	1197	1710	1714.91	0.92	-764	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	548	20.75	0.98	12	0.05	83.00	1759.00	3650	20240125	-52.82	1660	20240805	3.73	3650	-52.82	20240125	1660	3.73	20240805	3650	-52.82	20240125	1660	3.73	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
159	20241104	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1721	11	2	0.64	19955647	11634	80.07	1710	1728	1708	2220	1197	1710	1715.29	0.92	-320	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	547	20.73	0.98	12	0.04	83.00	1759.00	3650	20240125	-52.85	1660	20240805	3.67	3650	-52.85	20240125	1660	3.67	20240805	3650	-52.85	20240125	1660	3.67	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
160	20241104	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1720	10	2	0.58	12025186	7014	48.28	1710	1728	1708	2220	1197	1710	1714.46	0.92	1002	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	547	20.72	0.98	12	0.02	83.00	1759.00	3650	20240125	-52.88	1660	20240805	3.61	3650	-52.88	20240125	1660	3.61	20240805	3650	-52.88	20240125	1660	3.61	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
161	20241104	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1720	10	2	0.58	3254768	1901	13.08	1710	1720	1708	2220	1197	1710	1712.14	0.92	19	1755	1732	1706	1683	1657	1744	1695	32	510	100	1190	1	1	31812000	547	20.72	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.88	1660	20240805	3.61	3650	-52.88	20240125	1660	3.61	20240805	3650	-52.88	20240125	1660	3.61	20240805	3.06	N	217500	100	31 억	292447	N	N	N	N
162	20241101	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1710	-8	5	-0.47	24843992	14513	51.54	1701	1729	1680	2230	1203	1718	1711.84	0.92	-743	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	544	20.60	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.15	1660	20240805	3.01	3650	-53.15	20240125	1660	3.01	20240805	3650	-53.15	20240125	1660	3.01	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
163	20241101	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1707	-11	5	-0.64	23121391	13505	47.96	1701	1729	1680	2230	1203	1718	1712.06	0.92	-725	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	543	20.57	0.97	12	0.04	83.00	1759.00	3650	20240125	-53.23	1660	20240805	2.83	3650	-53.23	20240125	1660	2.83	20240805	3650	-53.23	20240125	1660	2.83	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
164	20241101	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1716	-2	5	-0.12	15115322	8827	31.34	1701	1729	1680	2230	1203	1718	1712.39	0.92	-698	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	546	20.67	0.98	12	0.03	83.00	1759.00	3650	20240125	-52.99	1660	20240805	3.37	3650	-52.99	20240125	1660	3.37	20240805	3650	-52.99	20240125	1660	3.37	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
165	20241101	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1716	-2	5	-0.12	6927924	4047	14.37	1701	1729	1680	2230	1203	1718	1711.85	0.92	-569	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	546	20.67	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.99	1660	20240805	3.37	3650	-52.99	20240125	1660	3.37	20240805	3650	-52.99	20240125	1660	3.37	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
166	20241101	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1717	-1	5	-0.06	6328204	3697	13.13	1701	1729	1680	2230	1203	1718	1711.69	0.92	-537	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	546	20.69	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.96	1660	20240805	3.43	3650	-52.96	20240125	1660	3.43	20240805	3650	-52.96	20240125	1660	3.43	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
167	20241101	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1716	-2	5	-0.12	4935384	2881	10.23	1701	1729	1680	2230	1203	1718	1713.06	0.92	-462	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	546	20.67	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.99	1660	20240805	3.37	3650	-52.99	20240125	1660	3.37	20240805	3650	-52.99	20240125	1660	3.37	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
168	20241101	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1720	2	2	0.12	3858409	2252	8.00	1701	1729	1680	2230	1203	1718	1713.30	0.92	-299	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	547	20.72	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.88	1660	20240805	3.61	3650	-52.88	20240125	1660	3.61	20240805	3650	-52.88	20240125	1660	3.61	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N
169	20241101	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1712	-6	5	-0.35	1178046	694	2.46	1701	1718	1680	2230	1203	1718	1697.11	0.92	-33	1753	1735	1700	1682	1647	1744	1691	32	512	100	1200	1	1	31812000	545	20.63	0.97	12	0.00	83.00	1759.00	3650	20240125	-53.10	1660	20240805	3.13	3650	-53.10	20240125	1660	3.13	20240805	3650	-53.10	20240125	1660	3.13	20240805	3.06	N	217500	100	31 억	292936	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History