KissMeData/241790/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	-155	5	-3.14	108150590	22525	154.84	4895	4930	4755	6420	3460	4940	4801.36	0.74	-5427	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	479	3.69	0.45	12	0.23	1298.00	10702.00	14400	20231219	-66.77	4510	20241114	6.10	13410	-64.32	20240124	4510	6.10	20241114	14400	-66.77	20231219	4510	6.10	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
3	20241129	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4775	-165	5	-3.34	104700435	21803	149.88	4895	4930	4755	6420	3460	4940	4802.11	0.74	-5097	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	478	3.68	0.45	12	0.22	1298.00	10702.00	14400	20231219	-66.84	4510	20241114	5.88	13410	-64.39	20240124	4510	5.88	20241114	14400	-66.84	20231219	4510	5.88	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
4	20241129	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	-160	5	-3.24	94497830	19670	135.22	4895	4930	4760	6420	3460	4940	4804.16	0.74	-4970	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	478	3.68	0.45	12	0.20	1298.00	10702.00	14400	20231219	-66.81	4510	20241114	5.99	13410	-64.35	20240124	4510	5.99	20241114	14400	-66.81	20231219	4510	5.99	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
5	20241129	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-150	5	-3.04	69343200	14414	99.09	4895	4930	4760	6420	3460	4940	4810.82	0.74	-3653	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	479	3.69	0.45	12	0.14	1298.00	10702.00	14400	20231219	-66.74	4510	20241114	6.21	13410	-64.28	20240124	4510	6.21	20241114	14400	-66.74	20231219	4510	6.21	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
6	20241129	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-130	5	-2.63	60411410	12561	86.35	4895	4930	4760	6420	3460	4940	4809.44	0.74	-2899	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	481	3.71	0.45	12	0.13	1298.00	10702.00	14400	20231219	-66.60	4510	20241114	6.65	13410	-64.13	20240124	4510	6.65	20241114	14400	-66.60	20231219	4510	6.65	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
7	20241129	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4805	-135	5	-2.73	51126045	10617	72.98	4895	4930	4760	6420	3460	4940	4815.49	0.74	-3126	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	481	3.70	0.45	12	0.11	1298.00	10702.00	14400	20231219	-66.63	4510	20241114	6.54	13410	-64.17	20240124	4510	6.54	20241114	14400	-66.63	20231219	4510	6.54	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
8	20241129	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-140	5	-2.83	41856005	8674	59.63	4895	4930	4770	6420	3460	4940	4825.46	0.74	-2830	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	480	3.70	0.45	12	0.09	1298.00	10702.00	14400	20231219	-66.67	4510	20241114	6.43	13410	-64.21	20240124	4510	6.43	20241114	14400	-66.67	20231219	4510	6.43	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
9	20241129	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-105	5	-2.13	9085260	1865	12.82	4895	4930	4835	6420	3460	4940	4871.45	0.74	-96	5073	5006	4943	4876	4813	4975	4845	50	1480	500	3450	5	1	10002634	484	3.72	0.45	12	0.02	1298.00	10702.00	14400	20231219	-66.42	4510	20241114	7.21	13410	-63.94	20240124	4510	7.21	20241114	14400	-66.42	20231219	4510	7.21	20241114	3.52	N	241790	500	50 억	73708	N	N	N	N
10	20241128	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-55	5	-1.10	59755250	12139	127.02	4950	5010	4880	6490	3500	4995	4922.53	0.76	-1936	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	494	3.81	0.46	12	0.12	1298.00	10702.00	14400	20231219	-65.69	4510	20241114	9.53	13410	-63.16	20240124	4510	9.53	20241114	14400	-65.69	20231219	4510	9.53	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
11	20241128	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-85	5	-1.70	57598425	11702	122.44	4950	5010	4880	6490	3500	4995	4922.10	0.76	-1689	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	491	3.78	0.46	12	0.12	1298.00	10702.00	14400	20231219	-65.90	4510	20241114	8.87	13410	-63.39	20240124	4510	8.87	20241114	14400	-65.90	20231219	4510	8.87	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
12	20241128	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-75	5	-1.50	46726555	9480	99.19	4950	5010	4880	6490	3500	4995	4928.96	0.76	-1780	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	492	3.79	0.46	12	0.09	1298.00	10702.00	14400	20231219	-65.83	4510	20241114	9.09	13410	-63.31	20240124	4510	9.09	20241114	14400	-65.83	20231219	4510	9.09	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
13	20241128	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-55	5	-1.10	42186090	8556	89.53	4950	5010	4880	6490	3500	4995	4930.59	0.76	-1870	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	494	3.81	0.46	12	0.09	1298.00	10702.00	14400	20231219	-65.69	4510	20241114	9.53	13410	-63.16	20240124	4510	9.53	20241114	14400	-65.69	20231219	4510	9.53	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
14	20241128	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-55	5	-1.10	38243060	7753	81.12	4950	5010	4880	6490	3500	4995	4932.68	0.76	-2301	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	494	3.81	0.46	12	0.08	1298.00	10702.00	14400	20231219	-65.69	4510	20241114	9.53	13410	-63.16	20240124	4510	9.53	20241114	14400	-65.69	20231219	4510	9.53	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
15	20241128	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-55	5	-1.10	26189990	5293	55.38	4950	5010	4900	6490	3500	4995	4948.04	0.76	-2545	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	494	3.81	0.46	12	0.05	1298.00	10702.00	14400	20231219	-65.69	4510	20241114	9.53	13410	-63.16	20240124	4510	9.53	20241114	14400	-65.69	20231219	4510	9.53	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
16	20241128	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	15	2	0.30	9651030	1946	20.36	4950	5010	4920	6490	3500	4995	4959.42	0.76	-648	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	10	1	10002634	501	3.86	0.47	12	0.02	1298.00	10702.00	14400	20231219	-65.21	4510	20241114	11.09	13410	-62.64	20240124	4510	11.09	20241114	14400	-65.21	20231219	4510	11.09	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
17	20241128	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-10	5	-0.20	1014690	206	2.16	4950	4985	4920	6490	3500	4995	4925.68	0.76	30	5195	5095	5020	4920	4845	5057	4882	50	1495	500	3490	5	1	10002634	499	3.84	0.47	12	0.00	1298.00	10702.00	14400	20231219	-65.38	4510	20241114	10.53	13410	-62.83	20240124	4510	10.53	20241114	14400	-65.38	20231219	4510	10.53	20241114	3.52	N	241790	500	50 억	75531	N	N	N	N
18	20241127	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-15	5	-0.30	47700935	9556	67.19	5040	5120	4945	6510	3510	5010	4991.73	0.78	-2118	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	5	1	10002634	500	3.85	0.47	12	0.10	1298.00	10702.00	14400	20231219	-65.31	4510	20241114	10.75	13410	-62.75	20240124	4510	10.75	20241114	14400	-65.31	20231219	4510	10.75	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
19	20241127	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-30	5	-0.60	42887425	8589	60.39	5040	5120	4950	6510	3510	5010	4993.30	0.78	-1855	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	5	1	10002634	498	3.84	0.47	12	0.09	1298.00	10702.00	14400	20231219	-65.42	4510	20241114	10.42	13410	-62.86	20240124	4510	10.42	20241114	14400	-65.42	20231219	4510	10.42	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
20	20241127	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-50	5	-1.00	37949000	7593	53.39	5040	5120	4960	6510	3510	5010	4997.89	0.78	-1705	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	5	1	10002634	496	3.82	0.46	12	0.08	1298.00	10702.00	14400	20231219	-65.56	4510	20241114	9.98	13410	-63.01	20240124	4510	9.98	20241114	14400	-65.56	20231219	4510	9.98	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
21	20241127	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-40	5	-0.80	27660160	5520	38.81	5040	5120	4960	6510	3510	5010	5010.90	0.78	-1865	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	5	1	10002634	497	3.83	0.46	12	0.06	1298.00	10702.00	14400	20231219	-65.49	4510	20241114	10.20	13410	-62.94	20240124	4510	10.20	20241114	14400	-65.49	20231219	4510	10.20	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
22	20241127	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-10	5	-0.20	26516015	5290	37.19	5040	5120	4960	6510	3510	5010	5012.48	0.78	-1931	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	10	1	10002634	500	3.85	0.47	12	0.05	1298.00	10702.00	14400	20231219	-65.28	4510	20241114	10.86	13410	-62.71	20240124	4510	10.86	20241114	14400	-65.28	20231219	4510	10.86	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
23	20241127	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	26196005	5226	36.74	5040	5120	4960	6510	3510	5010	5012.63	0.78	-1930	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	10	1	10002634	501	3.86	0.47	12	0.05	1298.00	10702.00	14400	20231219	-65.21	4510	20241114	11.09	13410	-62.64	20240124	4510	11.09	20241114	14400	-65.21	20231219	4510	11.09	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
24	20241127	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	10	2	0.20	21959300	4376	30.77	5040	5120	4970	6510	3510	5010	5018.12	0.78	-1878	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	10	1	10002634	502	3.87	0.47	12	0.04	1298.00	10702.00	14400	20231219	-65.14	4510	20241114	11.31	13410	-62.57	20240124	4510	11.31	20241114	14400	-65.14	20231219	4510	11.31	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
25	20241127	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	1045160	206	1.45	5040	5120	5010	6510	3510	5010	5073.59	0.78	-60	5203	5106	5043	4946	4883	5075	4915	50	1500	500	3500	10	1	10002634	501	3.86	0.47	12	0.00	1298.00	10702.00	14400	20231219	-65.21	4510	20241114	11.09	13410	-62.64	20240124	4510	11.09	20241114	14400	-65.21	20231219	4510	11.09	20241114	3.56	N	241790	500	50 억	77767	N	N	N	N
26	20241126	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-20	5	-0.40	71505110	14223	42.59	5140	5140	4980	6530	3530	5030	5027.43	0.79	-1453	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	501	3.86	0.47	12	0.14	1298.00	10702.00	14400	20231219	-65.21	4510	20241114	11.09	13410	-62.64	20240124	4510	11.09	20241114	14400	-65.21	20231219	4510	11.09	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
27	20241126	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	20	2	0.40	67283890	13381	40.07	5140	5140	4980	6530	3530	5030	5028.32	0.79	-1412	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	505	3.89	0.47	12	0.13	1298.00	10702.00	14400	20231219	-64.93	4510	20241114	11.97	13410	-62.34	20240124	4510	11.97	20241114	14400	-64.93	20231219	4510	11.97	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
28	20241126	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	0	3	0.00	62654185	12457	37.30	5140	5140	4980	6530	3530	5030	5029.64	0.79	-1978	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	503	3.88	0.47	12	0.12	1298.00	10702.00	14400	20231219	-65.07	4510	20241114	11.53	13410	-62.49	20240124	4510	11.53	20241114	14400	-65.07	20231219	4510	11.53	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
29	20241126	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-35	5	-0.70	60206600	11967	35.84	5140	5140	4980	6530	3530	5030	5031.05	0.79	-2139	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	5	1	10002634	500	3.85	0.47	12	0.12	1298.00	10702.00	14400	20231219	-65.31	4510	20241114	10.75	13410	-62.75	20240124	4510	10.75	20241114	14400	-65.31	20231219	4510	10.75	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
30	20241126	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	0	3	0.00	25014615	4985	14.93	5140	5140	4985	6530	3530	5030	5017.98	0.79	-577	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	503	3.88	0.47	12	0.05	1298.00	10702.00	14400	20231219	-65.07	4510	20241114	11.53	13410	-62.49	20240124	4510	11.53	20241114	14400	-65.07	20231219	4510	11.53	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
31	20241126	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	10	2	0.20	18930480	3767	11.28	5140	5140	4985	6530	3530	5030	5025.35	0.79	-570	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	504	3.88	0.47	12	0.04	1298.00	10702.00	14400	20231219	-65.00	4510	20241114	11.75	13410	-62.42	20240124	4510	11.75	20241114	14400	-65.00	20231219	4510	11.75	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
32	20241126	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	10	2	0.20	15951930	3173	9.50	5140	5140	4985	6530	3530	5030	5027.40	0.79	-567	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	504	3.88	0.47	12	0.03	1298.00	10702.00	14400	20231219	-65.00	4510	20241114	11.75	13410	-62.42	20240124	4510	11.75	20241114	14400	-65.00	20231219	4510	11.75	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
33	20241126	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	30	2	0.60	5126200	1015	3.04	5140	5140	5020	6530	3530	5030	5050.44	0.79	-102	5146	5087	4971	4912	4796	5117	4942	50	1500	500	3520	10	1	10002634	506	3.90	0.47	12	0.01	1298.00	10702.00	14400	20231219	-64.86	4510	20241114	12.20	13410	-62.27	20240124	4510	12.20	20241114	14400	-64.86	20231219	4510	12.20	20241114	3.49	N	241790	500	50 억	79220	N	N	N	N
34	20241125	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	170	2	3.50	164912765	33392	111.30	4855	5030	4855	6310	3405	4860	4938.69	0.80	-872	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	10	1	10002634	503	3.88	0.47	12	0.33	1298.00	10702.00	14400	20231219	-65.07	4510	20241114	11.53	13410	-62.49	20240124	4510	11.53	20241114	14400	-65.07	20231219	4510	11.53	20241114	3.40	N	241790	500	50 억	80221	N	Y	N	N
35	20241125	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	150	2	3.09	156805745	31778	105.92	4855	5020	4855	6310	3405	4860	4934.41	0.80	-1146	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	10	1	10002634	501	3.86	0.47	12	0.32	1298.00	10702.00	14400	20231219	-65.21	4510	20241114	11.09	13410	-62.64	20240124	4510	11.09	20241114	14400	-65.21	20231219	4510	11.09	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
36	20241125	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	135	2	2.78	151344125	30688	102.29	4855	5020	4855	6310	3405	4860	4931.70	0.80	-1538	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	500	3.85	0.47	12	0.31	1298.00	10702.00	14400	20231219	-65.31	4510	20241114	10.75	13410	-62.75	20240124	4510	10.75	20241114	14400	-65.31	20231219	4510	10.75	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
37	20241125	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	130	2	2.67	127616265	25939	86.46	4855	4995	4855	6310	3405	4860	4919.86	0.80	-5566	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	499	3.84	0.47	12	0.26	1298.00	10702.00	14400	20231219	-65.35	4510	20241114	10.64	13410	-62.79	20240124	4510	10.64	20241114	14400	-65.35	20231219	4510	10.64	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
38	20241125	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	120	2	2.47	115290160	23466	78.21	4855	4995	4855	6310	3405	4860	4913.07	0.80	-5783	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	498	3.84	0.47	12	0.23	1298.00	10702.00	14400	20231219	-65.42	4510	20241114	10.42	13410	-62.86	20240124	4510	10.42	20241114	14400	-65.42	20231219	4510	10.42	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
39	20241125	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	115	2	2.37	110122140	22428	74.76	4855	4995	4855	6310	3405	4860	4910.03	0.80	-6054	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	498	3.83	0.46	12	0.22	1298.00	10702.00	14400	20231219	-65.45	4510	20241114	10.31	13410	-62.90	20240124	4510	10.31	20241114	14400	-65.45	20231219	4510	10.31	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
40	20241125	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	40	2	0.82	70367540	14370	47.90	4855	4995	4855	6310	3405	4860	4896.84	0.80	-2666	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	490	3.78	0.46	12	0.14	1298.00	10702.00	14400	20231219	-65.97	4510	20241114	8.65	13410	-63.46	20240124	4510	8.65	20241114	14400	-65.97	20231219	4510	8.65	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
41	20241125	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	45	2	0.93	4555945	937	3.12	4855	4995	4855	6310	3405	4860	4862.27	0.80	-27	5123	4991	4898	4766	4673	4945	4720	50	1450	500	3400	5	1	10002634	491	3.78	0.46	12	0.01	1298.00	10702.00	14400	20231219	-65.94	4510	20241114	8.76	13410	-63.42	20240124	4510	8.76	20241114	14400	-65.94	20231219	4510	8.76	20241114	3.40	N	241790	500	50 억	80221	N	N	N	N
42	20241122	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-105	5	-2.11	146680150	30001	68.89	4915	5030	4805	6450	3480	4965	4889.72	0.82	-1508	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	486	3.74	0.45	12	0.30	1298.00	10702.00	14400	20231219	-66.25	4510	20241114	7.76	13410	-63.76	20240124	4510	7.76	20241114	14400	-66.25	20231219	4510	7.76	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
43	20241122	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-105	5	-2.11	138239920	28264	64.90	4915	5030	4805	6450	3480	4965	4891.02	0.82	-1302	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	486	3.74	0.45	12	0.28	1298.00	10702.00	14400	20231219	-66.25	4510	20241114	7.76	13410	-63.76	20240124	4510	7.76	20241114	14400	-66.25	20231219	4510	7.76	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
44	20241122	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-90	5	-1.81	126599060	25857	59.37	4915	5030	4805	6450	3480	4965	4896.12	0.82	-1547	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	488	3.76	0.46	12	0.26	1298.00	10702.00	14400	20231219	-66.15	4510	20241114	8.09	13410	-63.65	20240124	4510	8.09	20241114	14400	-66.15	20231219	4510	8.09	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
45	20241122	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-40	5	-0.81	69590075	14108	32.39	4915	5030	4885	6450	3480	4965	4932.67	0.82	-1721	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	493	3.79	0.46	12	0.14	1298.00	10702.00	14400	20231219	-65.80	4510	20241114	9.20	13410	-63.27	20240124	4510	9.20	20241114	14400	-65.80	20231219	4510	9.20	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
46	20241122	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-55	5	-1.11	64055050	12980	29.80	4915	5030	4885	6450	3480	4965	4934.90	0.82	-1266	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	491	3.78	0.46	12	0.13	1298.00	10702.00	14400	20231219	-65.90	4510	20241114	8.87	13410	-63.39	20240124	4510	8.87	20241114	14400	-65.90	20231219	4510	8.87	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
47	20241122	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-15	5	-0.30	53677175	10873	24.97	4915	5030	4885	6450	3480	4965	4936.74	0.82	-1573	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	495	3.81	0.46	12	0.11	1298.00	10702.00	14400	20231219	-65.62	4510	20241114	9.76	13410	-63.09	20240124	4510	9.76	20241114	14400	-65.62	20231219	4510	9.76	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
48	20241122	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	10	2	0.20	23927730	4832	11.09	4915	5030	4885	6450	3480	4965	4951.93	0.82	-783	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	498	3.83	0.46	12	0.05	1298.00	10702.00	14400	20231219	-65.45	4510	20241114	10.31	13410	-62.90	20240124	4510	10.31	20241114	14400	-65.45	20231219	4510	10.31	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
49	20241122	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	20	2	0.40	2839765	577	1.32	4915	4985	4915	6450	3480	4965	4921.60	0.82	205	5051	5007	4936	4892	4821	5030	4915	50	1485	500	3470	5	1	10002634	499	3.84	0.47	12	0.01	1298.00	10702.00	14400	20231219	-65.38	4510	20241114	10.53	13410	-62.83	20240124	4510	10.53	20241114	14400	-65.38	20231219	4510	10.53	20241114	3.43	N	241790	500	50 억	81734	N	N	N	N
50	20241121	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	100	2	2.06	213264150	43549	185.26	4875	4980	4865	6320	3410	4865	4897.11	1.00	-17662	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	497	3.83	0.46	12	0.44	1298.00	10702.00	14400	20231219	-65.52	4510	20241114	10.09	13410	-62.98	20240124	4510	10.09	20241114	14400	-65.52	20231219	4510	10.09	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
51	20241121	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	50	2	1.03	144426490	29441	125.24	4875	4980	4870	6320	3410	4865	4905.62	1.00	-5809	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	492	3.79	0.46	12	0.29	1298.00	10702.00	14400	20231219	-65.87	4510	20241114	8.98	13410	-63.35	20240124	4510	8.98	20241114	14400	-65.87	20231219	4510	8.98	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
52	20241121	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	40	2	0.82	105591895	21505	91.48	4875	4980	4870	6320	3410	4865	4910.11	1.00	323	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	491	3.78	0.46	12	0.21	1298.00	10702.00	14400	20231219	-65.94	4510	20241114	8.76	13410	-63.42	20240124	4510	8.76	20241114	14400	-65.94	20231219	4510	8.76	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
53	20241121	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	60	2	1.23	97768580	19915	84.72	4875	4980	4870	6320	3410	4865	4909.29	1.00	737	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	493	3.79	0.46	12	0.20	1298.00	10702.00	14400	20231219	-65.80	4510	20241114	9.20	13410	-63.27	20240124	4510	9.20	20241114	14400	-65.80	20231219	4510	9.20	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
54	20241121	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	5	2	0.10	79263740	16158	68.74	4875	4980	4870	6320	3410	4865	4905.54	1.00	1647	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	487	3.75	0.46	12	0.16	1298.00	10702.00	14400	20231219	-66.18	4510	20241114	7.98	13410	-63.68	20240124	4510	7.98	20241114	14400	-66.18	20231219	4510	7.98	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
55	20241121	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	45	2	0.92	57403085	11698	49.76	4875	4980	4875	6320	3410	4865	4907.09	1.00	2394	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	491	3.78	0.46	12	0.12	1298.00	10702.00	14400	20231219	-65.90	4510	20241114	8.87	13410	-63.39	20240124	4510	8.87	20241114	14400	-65.90	20231219	4510	8.87	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
56	20241121	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	55	2	1.13	46459510	9473	40.30	4875	4980	4875	6320	3410	4865	4904.41	1.00	2326	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	492	3.79	0.46	12	0.09	1298.00	10702.00	14400	20231219	-65.83	4510	20241114	9.09	13410	-63.31	20240124	4510	9.09	20241114	14400	-65.83	20231219	4510	9.09	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
57	20241121	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	45	2	0.92	4460825	915	3.89	4875	4910	4875	6320	3410	4865	4875.22	1.00	-62	5028	4946	4818	4736	4608	4987	4777	50	1455	500	3400	5	1	10002634	491	3.78	0.46	12	0.01	1298.00	10702.00	14400	20231219	-65.90	4510	20241114	8.87	13410	-63.39	20240124	4510	8.87	20241114	14400	-65.90	20231219	4510	8.87	20241114	3.43	N	241790	500	50 억	99553	N	N	N	N
58	20241120	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	5	2	0.10	112599240	23505	156.63	4815	4900	4690	6310	3405	4860	4790.44	1.00	-833	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	487	3.75	0.45	12	0.23	1298.00	10702.00	14400	20231219	-66.22	4510	20241114	7.87	13410	-63.72	20240124	4510	7.87	20241114	14400	-66.22	20231219	4510	7.87	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
59	20241120	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-10	5	-0.21	111413880	23261	155.00	4815	4900	4690	6310	3405	4860	4789.73	1.00	-889	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	485	3.74	0.45	12	0.23	1298.00	10702.00	14400	20231219	-66.32	4510	20241114	7.54	13410	-63.83	20240124	4510	7.54	20241114	14400	-66.32	20231219	4510	7.54	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
60	20241120	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-10	5	-0.21	106500320	22245	148.23	4815	4900	4690	6310	3405	4860	4787.61	1.00	-1034	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	485	3.74	0.45	12	0.22	1298.00	10702.00	14400	20231219	-66.32	4510	20241114	7.54	13410	-63.83	20240124	4510	7.54	20241114	14400	-66.32	20231219	4510	7.54	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
61	20241120	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	20	2	0.41	93269930	19529	130.13	4815	4900	4690	6310	3405	4860	4775.97	1.00	-887	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	488	3.76	0.46	12	0.20	1298.00	10702.00	14400	20231219	-66.11	4510	20241114	8.20	13410	-63.61	20240124	4510	8.20	20241114	14400	-66.11	20231219	4510	8.20	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
62	20241120	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4840	-20	5	-0.41	84603205	17751	118.28	4815	4900	4690	6310	3405	4860	4766.11	1.00	673	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	484	3.73	0.45	12	0.18	1298.00	10702.00	14400	20231219	-66.39	4510	20241114	7.32	13410	-63.91	20240124	4510	7.32	20241114	14400	-66.39	20231219	4510	7.32	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
63	20241120	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-60	5	-1.23	61583745	12962	86.37	4815	4900	4690	6310	3405	4860	4751.10	1.00	994	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	480	3.70	0.45	12	0.13	1298.00	10702.00	14400	20231219	-66.67	4510	20241114	6.43	13410	-64.21	20240124	4510	6.43	20241114	14400	-66.67	20231219	4510	6.43	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
64	20241120	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-110	5	-2.26	18095065	3776	25.16	4815	4900	4750	6310	3405	4860	4792.13	1.00	-940	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	475	3.66	0.44	12	0.04	1298.00	10702.00	14400	20231219	-67.01	4510	20241114	5.32	13410	-64.58	20240124	4510	5.32	20241114	14400	-67.01	20231219	4510	5.32	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
65	20241120	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	5	2	0.10	3488840	721	4.80	4815	4900	4815	6310	3405	4860	4838.89	1.00	-204	5153	5006	4933	4786	4713	4970	4750	50	1450	500	3400	5	1	10002634	487	3.75	0.45	12	0.01	1298.00	10702.00	14400	20231219	-66.22	4510	20241114	7.87	13410	-63.72	20240124	4510	7.87	20241114	14400	-66.22	20231219	4510	7.87	20241114	3.49	N	241790	500	50 억	100191	N	N	N	N
66	20241119	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-110	5	-2.21	74487075	15005	49.84	4965	5080	4860	6460	3480	4970	4964.15	1.04	-3731	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	486	3.74	0.45	12	0.15	1298.00	10702.00	14400	20231219	-66.25	4510	20241114	7.76	13410	-63.76	20240124	4510	7.76	20241114	14400	-66.25	20231219	4510	7.76	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
67	20241119	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-20	5	-0.40	60138205	12054	40.04	4965	5080	4900	6460	3480	4970	4989.07	1.04	-3741	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	495	3.81	0.46	12	0.12	1298.00	10702.00	14400	20231219	-65.62	4510	20241114	9.76	13410	-63.09	20240124	4510	9.76	20241114	14400	-65.62	20231219	4510	9.76	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
68	20241119	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-15	5	-0.30	42306905	8433	28.01	4965	5080	4920	6460	3480	4970	5016.83	1.04	-4492	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	496	3.82	0.46	12	0.08	1298.00	10702.00	14400	20231219	-65.59	4510	20241114	9.87	13410	-63.05	20240124	4510	9.87	20241114	14400	-65.59	20231219	4510	9.87	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
69	20241119	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	0	3	0.00	39740900	7916	26.30	4965	5080	4920	6460	3480	4970	5020.33	1.04	-4093	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	497	3.83	0.46	12	0.08	1298.00	10702.00	14400	20231219	-65.49	4510	20241114	10.20	13410	-62.94	20240124	4510	10.20	20241114	14400	-65.49	20231219	4510	10.20	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
70	20241119	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	25	2	0.50	39566595	7881	26.18	4965	5080	4920	6460	3480	4970	5020.50	1.04	-4072	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	500	3.85	0.47	12	0.08	1298.00	10702.00	14400	20231219	-65.31	4510	20241114	10.75	13410	-62.75	20240124	4510	10.75	20241114	14400	-65.31	20231219	4510	10.75	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
71	20241119	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-10	5	-0.20	38562720	7680	25.51	4965	5080	4920	6460	3480	4970	5021.19	1.04	-4043	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	496	3.82	0.46	12	0.08	1298.00	10702.00	14400	20231219	-65.56	4510	20241114	9.98	13410	-63.01	20240124	4510	9.98	20241114	14400	-65.56	20231219	4510	9.98	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
72	20241119	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	70	2	1.41	34820310	6928	23.01	4965	5080	4920	6460	3480	4970	5026.03	1.04	-4497	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	10	1	10002634	504	3.88	0.47	12	0.07	1298.00	10702.00	14400	20231219	-65.00	4510	20241114	11.75	13410	-62.42	20240124	4510	11.75	20241114	14400	-65.00	20231219	4510	11.75	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
73	20241119	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	0	3	0.00	7759105	1560	5.18	4965	5020	4965	6460	3480	4970	4973.79	1.04	-603	5313	5141	4988	4816	4663	5227	4902	50	1490	500	3470	5	1	10002634	497	3.83	0.46	12	0.02	1298.00	10702.00	14400	20231219	-65.49	4510	20241114	10.20	13410	-62.94	20240124	4510	10.20	20241114	14400	-65.49	20231219	4510	10.20	20241114	3.51	N	241790	500	50 억	103889	N	N	N	N
74	20241118	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	135	2	2.79	151404825	30104	15.13	4850	5160	4835	6280	3385	4835	5029.39	1.05	-812	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	5	1	10002634	497	3.83	0.46	12	0.30	1298.00	10702.00	14400	20231219	-65.49	4510	20241114	10.20	13410	-62.94	20240124	4510	10.20	20241114	14400	-65.49	20231219	4510	10.20	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
75	20241118	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	130	2	2.69	149635750	29747	14.95	4850	5160	4835	6280	3385	4835	5030.28	1.05	-725	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	5	1	10002634	497	3.83	0.46	12	0.30	1298.00	10702.00	14400	20231219	-65.52	4510	20241114	10.09	13410	-62.98	20240124	4510	10.09	20241114	14400	-65.52	20231219	4510	10.09	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
76	20241118	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	150	2	3.10	147159235	29247	14.70	4850	5160	4835	6280	3385	4835	5031.60	1.05	-528	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	5	1	10002634	499	3.84	0.47	12	0.29	1298.00	10702.00	14400	20231219	-65.38	4510	20241114	10.53	13410	-62.83	20240124	4510	10.53	20241114	14400	-65.38	20231219	4510	10.53	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
77	20241118	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	135	2	2.79	138261235	27458	13.80	4850	5160	4835	6280	3385	4835	5035.37	1.05	151	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	5	1	10002634	497	3.83	0.46	12	0.27	1298.00	10702.00	14400	20231219	-65.49	4510	20241114	10.20	13410	-62.94	20240124	4510	10.20	20241114	14400	-65.49	20231219	4510	10.20	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
78	20241118	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	215	2	4.45	123875195	24573	12.35	4850	5160	4835	6280	3385	4835	5041.11	1.05	919	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	10	1	10002634	505	3.89	0.47	12	0.25	1298.00	10702.00	14400	20231219	-64.93	4510	20241114	11.97	13410	-62.34	20240124	4510	11.97	20241114	14400	-64.93	20231219	4510	11.97	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
79	20241118	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	205	2	4.24	116571435	23132	11.63	4850	5160	4835	6280	3385	4835	5039.40	1.05	1017	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	10	1	10002634	504	3.88	0.47	12	0.23	1298.00	10702.00	14400	20231219	-65.00	4510	20241114	11.75	13410	-62.42	20240124	4510	11.75	20241114	14400	-65.00	20231219	4510	11.75	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
80	20241118	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	255	2	5.27	95956865	19034	9.57	4850	5160	4835	6280	3385	4835	5041.34	1.05	1535	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	10	1	10002634	509	3.92	0.48	12	0.19	1298.00	10702.00	14400	20231219	-64.65	4510	20241114	12.86	13410	-62.04	20240124	4510	12.86	20241114	14400	-64.65	20231219	4510	12.86	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
81	20241118	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	105	2	2.17	17794660	3632	1.83	4850	5010	4835	6280	3385	4835	4899.41	1.05	550	5608	5221	4903	4516	4198	5415	4710	50	1445	500	3380	5	1	10002634	494	3.81	0.46	12	0.04	1298.00	10702.00	14400	20231219	-65.69	4510	20241114	9.53	13410	-63.16	20240124	4510	9.53	20241114	14400	-65.69	20231219	4510	9.53	20241114	3.47	N	241790	500	50 억	104680	N	N	N	N
82	20241115	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	185	2	3.98	972052045	198506	543.29	4650	5290	4585	6040	3255	4650	4897.00	1.04	2111	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	484	3.72	0.45	12	1.98	1298.00	10702.00	14400	20231219	-66.42	4510	20241114	7.21	13410	-63.94	20240124	4510	7.21	20241114	14400	-66.42	20231219	4510	7.21	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
83	20241115	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4765	115	2	2.47	951507115	194251	531.64	4650	5290	4585	6040	3255	4650	4898.34	1.04	2924	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	477	3.67	0.45	12	1.94	1298.00	10702.00	14400	20231219	-66.91	4510	20241114	5.65	13410	-64.47	20240124	4510	5.65	20241114	14400	-66.91	20231219	4510	5.65	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
84	20241115	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	130	2	2.80	939247740	191674	524.59	4650	5290	4585	6040	3255	4650	4900.24	1.04	1948	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	478	3.68	0.45	12	1.92	1298.00	10702.00	14400	20231219	-66.81	4510	20241114	5.99	13410	-64.35	20240124	4510	5.99	20241114	14400	-66.81	20231219	4510	5.99	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
85	20241115	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	150	2	3.23	935589040	190903	522.48	4650	5290	4585	6040	3255	4650	4900.86	1.04	1885	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	480	3.70	0.45	12	1.91	1298.00	10702.00	14400	20231219	-66.67	4510	20241114	6.43	13410	-64.21	20240124	4510	6.43	20241114	14400	-66.67	20231219	4510	6.43	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
86	20241115	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	20	2	0.43	888362595	180949	495.24	4650	5290	4585	6040	3255	4650	4909.46	1.04	-4771	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	467	3.60	0.44	12	1.81	1298.00	10702.00	14400	20231219	-67.57	4510	20241114	3.55	13410	-65.18	20240124	4510	3.55	20241114	14400	-67.57	20231219	4510	3.55	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
87	20241115	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	55	2	1.18	836669265	169865	464.90	4650	5290	4585	6040	3255	4650	4925.50	1.04	-6965	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	471	3.62	0.44	12	1.70	1298.00	10702.00	14400	20231219	-67.33	4510	20241114	4.32	13410	-64.91	20240124	4510	4.32	20241114	14400	-67.33	20231219	4510	4.32	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
88	20241115	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	5	2	0.11	772331895	156015	426.99	4650	5290	4630	6040	3255	4650	4950.37	1.04	-9967	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	466	3.59	0.43	12	1.56	1298.00	10702.00	14400	20231219	-67.67	4510	20241114	3.22	13410	-65.29	20240124	4510	3.22	20241114	14400	-67.67	20231219	4510	3.22	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
89	20241115	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	75	2	1.61	3497590	750	2.05	4650	4725	4650	6040	3255	4650	4663.45	1.04	-155	4863	4756	4633	4526	4403	4810	4580	50	1390	500	3250	5	1	10002634	473	3.64	0.44	12	0.01	1298.00	10702.00	14400	20231219	-67.19	4510	20241114	4.77	13410	-64.77	20240124	4510	4.77	20241114	14400	-67.19	20231219	4510	4.77	20241114	3.52	N	241790	500	50 억	104345	N	N	N	N
90	20241114	160959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4585	-60	5	-1.29	128671800	27885	50.49	4645	4740	4510	6030	3255	4645	4614.37	1.04	-114	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	459	3.53	0.43	12	0.28	1298.00	10702.00	14400	20231219	-68.16	4510	20241114	1.66	13410	-65.81	20240124	4510	1.66	20241114	14400	-68.16	20231219	4510	1.66	20241114	3.58	N	241790	500	50 억	103682	N	N	N	N
91	20241114	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	-115	5	-2.48	98264950	21189	38.37	4645	4740	4525	6030	3255	4645	4637.55	1.04	515	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	453	3.49	0.42	12	0.21	1298.00	10702.00	14400	20231219	-68.54	4525	20241114	0.11	13410	-66.22	20240124	4525	0.11	20241114	14400	-68.54	20231219	4525	0.11	20241114	3.58	N	241790	500	50 억	103682	N	N	N	N
92	20241114	140958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4555	-90	5	-1.94	80739240	17326	31.37	4645	4740	4555	6030	3255	4645	4660.00	1.04	537	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	456	3.51	0.43	12	0.17	1298.00	10702.00	14400	20231219	-68.37	4555	20241114	0.00	13410	-66.03	20240124	4555	0.00	20241114	14400	-68.37	20231219	4555	0.00	20241114	3.58	N	241790	500	50 억	103682	N	N	N	N
93	20241114	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4595	-50	5	-1.08	73146600	15667	28.37	4645	4740	4555	6030	3255	4645	4668.83	1.04	897	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	460	3.54	0.43	12	0.16	1298.00	10702.00	14400	20231219	-68.09	4555	20241114	0.88	13410	-65.73	20240124	4555	0.88	20241114	14400	-68.09	20231219	4555	0.88	20241114	3.58	N	241790	500	50 억	103682	N	N	N	N
94	20241114	120956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4620	-25	5	-0.54	66906225	14309	25.91	4645	4740	4555	6030	3255	4645	4675.81	1.04	652	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	462	3.56	0.43	12	0.14	1298.00	10702.00	14400	20231219	-67.92	4555	20241114	1.43	13410	-65.55	20240124	4555	1.43	20241114	14400	-67.92	20231219	4555	1.43	20241114	3.58	N	241790	500	50 억	103682	N	N	N	N
95	20241114	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	60	2	1.29	47066350	10018	18.14	4645	4740	4630	6030	3255	4645	4698.18	1.04	-302	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	471	3.62	0.44	12	0.10	1298.00	10702.00	14400	20231219	-67.33	4590	20241113	2.51	13410	-64.91	20240124	4590	2.51	20241113	14400	-67.33	20231219	4590	2.51	20241113	3.58	N	241790	500	50 억	103682	N	N	N	N
96	20241114	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-10	5	-0.22	5921810	1276	2.31	4645	4725	4630	6030	3255	4645	4640.92	1.04	161	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	464	3.57	0.43	12	0.01	1298.00	10702.00	14400	20231219	-67.81	4590	20241113	0.98	13410	-65.44	20240124	4590	0.98	20241113	14400	-67.81	20231219	4590	0.98	20241113	3.58	N	241790	500	50 억	103682	N	N	N	N
97	20241114	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	0	3	0.00	0	0	0.00	0	0	0	6030	3255	4645	0.00	1.04	0	5208	4926	4758	4476	4308	4842	4392	50	1385	500	3250	5	1	10002634	465	3.58	0.43	12	0.00	1298.00	10702.00	14400	20231219	-67.74	4590	20241113	1.20	13410	-65.36	20240124	4590	1.20	20241113	14400	-67.74	20231219	4590	1.20	20241113	3.58	N	241790	500	50 억	103682	N	N	N	N
98	20241113	160633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4645	-200	5	-4.13	259659645	55186	84.19	4800	5040	4590	6290	3395	4845	4705.17	1.06	-1962	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	465	3.58	0.43	12	0.55	1298.00	10702.00	14400	20231219	-67.74	4590	20241113	1.20	13410	-65.36	20240124	4590	1.20	20241113	14400	-67.74	20231219	4590	1.20	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
99	20241113	150703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4590	-255	5	-5.26	250764275	53268	81.26	4800	5040	4590	6290	3395	4845	4707.60	1.06	-1707	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	459	3.54	0.43	12	0.53	1298.00	10702.00	14400	20231219	-68.12	4590	20241113	0.00	13410	-65.77	20240124	4590	0.00	20241113	14400	-68.12	20231219	4590	0.00	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
100	20241113	140701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4675	-170	5	-3.51	202589435	42828	65.34	4800	5040	4645	6290	3395	4845	4730.30	1.06	-2523	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	468	3.60	0.44	12	0.43	1298.00	10702.00	14400	20231219	-67.53	4645	20241113	0.65	13410	-65.14	20240124	4645	0.65	20241113	14400	-67.53	20231219	4645	0.65	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
101	20241113	130701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4675	-170	5	-3.51	153303235	32266	49.22	4800	5040	4670	6290	3395	4845	4751.23	1.06	-3206	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	468	3.60	0.44	12	0.32	1298.00	10702.00	14400	20231219	-67.53	4670	20241113	0.11	13410	-65.14	20240124	4670	0.11	20241113	14400	-67.53	20231219	4670	0.11	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
102	20241113	120654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-110	5	-2.27	136222895	28625	43.67	4800	5040	4670	6290	3395	4845	4758.88	1.06	-3210	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	474	3.65	0.44	12	0.29	1298.00	10702.00	14400	20231219	-67.12	4670	20241113	1.39	13410	-64.69	20240124	4670	1.39	20241113	14400	-67.12	20231219	4670	1.39	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
103	20241113	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4755	-90	5	-1.86	99051660	20732	31.63	4800	5040	4735	6290	3395	4845	4777.72	1.06	-2871	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	476	3.66	0.44	12	0.21	1298.00	10702.00	14400	20231219	-66.98	4735	20241113	0.42	13410	-64.54	20240124	4735	0.42	20241113	14400	-66.98	20231219	4735	0.42	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
104	20241113	100653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4745	-100	5	-2.06	60111040	12585	19.20	4800	5040	4735	6290	3395	4845	4776.40	1.06	-153	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	475	3.66	0.44	12	0.13	1298.00	10702.00	14400	20231219	-67.05	4735	20241113	0.21	13410	-64.62	20240124	4735	0.21	20241113	14400	-67.05	20231219	4735	0.21	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
105	20241113	090644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4860	15	2	0.31	8330335	1723	2.63	4800	5040	4755	6290	3395	4845	4834.79	1.06	-11	5308	5076	4938	4706	4568	5007	4637	50	1445	500	3390	5	1	10002634	486	3.74	0.45	12	0.02	1298.00	10702.00	14400	20231219	-66.25	4755	20241113	2.21	13410	-63.76	20240124	4755	2.21	20241113	14400	-66.25	20231219	4755	2.21	20241113	3.53	N	241790	500	50 억	105634	N	N	N	N
106	20241112	160924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4845	-275	5	-5.37	318620370	65202	63.47	5170	5170	4800	6650	3590	5120	4886.73	1.09	-3382	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	485	3.73	0.45	12	0.65	1298.00	10702.00	14400	20231219	-66.35	4800	20241112	0.94	13410	-63.87	20240124	4800	0.94	20241112	14400	-66.35	20231219	4800	0.94	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
107	20241112	150933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4820	-300	5	-5.86	258384110	52704	51.30	5170	5170	4815	6650	3590	5120	4902.55	1.09	-6429	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	482	3.71	0.45	12	0.53	1298.00	10702.00	14400	20231219	-66.53	4815	20241112	0.10	13410	-64.06	20240124	4815	0.10	20241112	14400	-66.53	20231219	4815	0.10	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
108	20241112	140936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4860	-260	5	-5.08	190672035	38701	37.67	5170	5170	4840	6650	3590	5120	4926.80	1.09	-4358	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	486	3.74	0.45	12	0.39	1298.00	10702.00	14400	20231219	-66.25	4840	20241112	0.41	13410	-63.76	20240124	4840	0.41	20241112	14400	-66.25	20231219	4840	0.41	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
109	20241112	130938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	-250	5	-4.88	168863850	34215	33.31	5170	5170	4840	6650	3590	5120	4935.37	1.09	-3515	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	487	3.75	0.46	12	0.34	1298.00	10702.00	14400	20231219	-66.18	4840	20241112	0.62	13410	-63.68	20240124	4840	0.62	20241112	14400	-66.18	20231219	4840	0.62	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
110	20241112	120933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4840	-280	5	-5.47	164700155	33361	32.47	5170	5170	4840	6650	3590	5120	4936.91	1.09	-3257	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	484	3.73	0.45	12	0.33	1298.00	10702.00	14400	20231219	-66.39	4840	20241112	0.00	13410	-63.91	20240124	4840	0.00	20241112	14400	-66.39	20231219	4840	0.00	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
111	20241112	110930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4860	-260	5	-5.08	115550915	23263	22.65	5170	5170	4860	6650	3590	5120	4967.15	1.09	-2644	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	486	3.74	0.45	12	0.23	1298.00	10702.00	14400	20231219	-66.25	4860	20241112	0.00	13410	-63.76	20240124	4860	0.00	20241112	14400	-66.25	20231219	4860	0.00	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
112	20241112	100929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4950	-170	5	-3.32	72020140	14414	14.03	5170	5170	4915	6650	3590	5120	4996.54	1.09	-2866	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	5	1	10002634	495	3.81	0.46	12	0.14	1298.00	10702.00	14400	20231219	-65.62	4915	20241112	0.71	13410	-63.09	20240124	4915	0.71	20241112	14400	-65.62	20231219	4915	0.71	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
113	20241112	090927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5030	-90	5	-1.76	12646190	2497	2.43	5170	5170	5030	6650	3590	5120	5064.55	1.09	-394	5593	5356	5223	4986	4853	5290	4920	50	1530	500	3580	10	1	10002634	503	3.88	0.47	12	0.02	1298.00	10702.00	14400	20231219	-65.07	5030	20241112	0.00	13410	-62.49	20240124	5030	0.00	20241112	14400	-65.07	20231219	5030	0.00	20241112	3.42	N	241790	500	50 억	109032	N	N	N	N
114	20241111	160921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5120	-340	5	-6.23	531862890	102675	96.69	5400	5460	5090	7090	3830	5460	5180.08	1.11	-2516	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	512	3.94	0.48	12	1.03	1298.00	10702.00	14400	20231219	-64.44	5090	20241111	0.59	13410	-61.82	20240124	5090	0.59	20241111	14400	-64.44	20231219	5090	0.59	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
115	20241111	150948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5130	-330	5	-6.04	509875260	98389	92.65	5400	5460	5090	7090	3830	5460	5182.24	1.11	-1410	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	513	3.95	0.48	12	0.98	1298.00	10702.00	14400	20231219	-64.38	5090	20241111	0.79	13410	-61.74	20240124	5090	0.79	20241111	14400	-64.38	20231219	5090	0.79	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
116	20241111	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	-320	5	-5.86	501775090	96811	91.17	5400	5460	5090	7090	3830	5460	5183.04	1.11	-1405	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	514	3.96	0.48	12	0.97	1298.00	10702.00	14400	20231219	-64.31	5090	20241111	0.98	13410	-61.67	20240124	5090	0.98	20241111	14400	-64.31	20231219	5090	0.98	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
117	20241111	130932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5120	-340	5	-6.23	489777760	94466	88.96	5400	5460	5090	7090	3830	5460	5184.70	1.11	-1498	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	512	3.94	0.48	12	0.94	1298.00	10702.00	14400	20231219	-64.44	5090	20241111	0.59	13410	-61.82	20240124	5090	0.59	20241111	14400	-64.44	20231219	5090	0.59	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
118	20241111	120928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5240	-220	5	-4.03	442323600	85195	80.23	5400	5460	5090	7090	3830	5460	5191.90	1.11	-4827	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	524	4.04	0.49	12	0.85	1298.00	10702.00	14400	20231219	-63.61	5090	20241111	2.95	13410	-60.92	20240124	5090	2.95	20241111	14400	-63.61	20231219	5090	2.95	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
119	20241111	110927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5170	-290	5	-5.31	384065820	73883	69.58	5400	5460	5100	7090	3830	5460	5198.30	1.11	-5289	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	517	3.98	0.48	12	0.74	1298.00	10702.00	14400	20231219	-64.10	5100	20241111	1.37	13410	-61.45	20240124	5100	1.37	20241111	14400	-64.10	20231219	5100	1.37	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
120	20241111	100921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-360	5	-6.59	269741500	51619	48.61	5400	5460	5100	7090	3830	5460	5225.62	1.11	-10696	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	510	3.93	0.48	12	0.52	1298.00	10702.00	14400	20231219	-64.58	5100	20241111	0.00	13410	-61.97	20240124	5100	0.00	20241111	14400	-64.58	20231219	5100	0.00	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
121	20241111	090918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5270	-190	5	-3.48	85808340	16086	15.15	5400	5460	5250	7090	3830	5460	5334.35	1.11	-2236	6266	5862	5636	5232	5006	5750	5120	50	1630	500	3820	10	1	10002634	527	4.06	0.49	12	0.16	1298.00	10702.00	14400	20231219	-63.40	5250	20241111	0.38	13410	-60.70	20240124	5250	0.38	20241111	14400	-63.40	20231219	5250	0.38	20241111	3.43	N	241790	500	50 억	111519	N	N	N	N
122	20241108	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-460	5	-7.77	583519960	105037	609.72	5910	6040	5410	7690	4150	5920	5555.39	1.18	-6988	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	546	4.21	0.51	12	1.05	1298.00	10702.00	14400	20231219	-62.08	5340	20241031	2.25	13410	-59.28	20240124	5340	2.25	20241031	14400	-62.08	20231219	5340	2.25	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
123	20241108	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-440	5	-7.43	533777490	95975	557.12	5910	6040	5410	7690	4150	5920	5561.63	1.18	-4517	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	548	4.22	0.51	12	0.96	1298.00	10702.00	14400	20231219	-61.94	5340	20241031	2.62	13410	-59.13	20240124	5340	2.62	20241031	14400	-61.94	20231219	5340	2.62	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
124	20241108	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-460	5	-7.77	476302340	85396	495.71	5910	6040	5410	7690	4150	5920	5577.57	1.18	-1321	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	546	4.21	0.51	12	0.85	1298.00	10702.00	14400	20231219	-62.08	5340	20241031	2.25	13410	-59.28	20240124	5340	2.25	20241031	14400	-62.08	20231219	5340	2.25	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
125	20241108	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-420	5	-7.09	296577850	52481	304.64	5910	6040	5480	7690	4150	5920	5651.15	1.18	215	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	550	4.24	0.51	12	0.52	1298.00	10702.00	14400	20231219	-61.81	5340	20241031	3.00	13410	-58.99	20240124	5340	3.00	20241031	14400	-61.81	20231219	5340	3.00	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
126	20241108	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-270	5	-4.56	244352120	43098	250.18	5910	6040	5520	7690	4150	5920	5669.69	1.18	6457	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	565	4.35	0.53	12	0.43	1298.00	10702.00	14400	20231219	-60.76	5340	20241031	5.81	13410	-57.87	20240124	5340	5.81	20241031	14400	-60.76	20231219	5340	5.81	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
127	20241108	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-360	5	-6.08	191292510	33554	194.78	5910	6040	5540	7690	4150	5920	5701.03	1.18	8214	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	556	4.28	0.52	12	0.34	1298.00	10702.00	14400	20231219	-61.39	5340	20241031	4.12	13410	-58.54	20240124	5340	4.12	20241031	14400	-61.39	20231219	5340	4.12	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
128	20241108	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-150	5	-2.53	56984110	9723	56.44	5910	6040	5770	7690	4150	5920	5860.75	1.18	2496	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	577	4.45	0.54	12	0.10	1298.00	10702.00	14400	20231219	-59.93	5340	20241031	8.05	13410	-56.97	20240124	5340	8.05	20241031	14400	-59.93	20231219	5340	8.05	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
129	20241108	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	0	3	0.00	12558950	2106	12.22	5910	6040	5860	7690	4150	5920	5963.41	1.18	-477	6073	5996	5903	5826	5733	5950	5780	50	1770	500	4140	10	1	10002634	592	4.56	0.55	12	0.02	1298.00	10702.00	14400	20231219	-58.89	5340	20241031	10.86	13410	-55.85	20240124	5340	10.86	20241031	14400	-58.89	20231219	5340	10.86	20241031	3.53	N	241790	500	50 억	118504	N	N	N	N
130	20241107	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-60	5	-1.00	101210920	17227	47.45	5980	5980	5810	7770	4190	5980	5875.13	1.25	-6284	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	592	4.56	0.55	12	0.17	1298.00	10702.00	14400	20231219	-58.89	5340	20241031	10.86	13410	-55.85	20240124	5340	10.86	20241031	14400	-58.89	20231219	5340	10.86	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
131	20241107	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-110	5	-1.84	90050550	15333	42.23	5980	5980	5810	7770	4190	5980	5872.99	1.25	-5744	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	587	4.52	0.55	12	0.15	1298.00	10702.00	14400	20231219	-59.24	5340	20241031	9.93	13410	-56.23	20240124	5340	9.93	20241031	14400	-59.24	20231219	5340	9.93	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
132	20241107	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-70	5	-1.17	79647380	13565	37.36	5980	5980	5810	7770	4190	5980	5871.54	1.25	-5145	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	591	4.55	0.55	12	0.14	1298.00	10702.00	14400	20231219	-58.96	5340	20241031	10.67	13410	-55.93	20240124	5340	10.67	20241031	14400	-58.96	20231219	5340	10.67	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
133	20241107	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-100	5	-1.67	71936840	12253	33.75	5980	5980	5810	7770	4190	5980	5870.96	1.25	-4092	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	588	4.53	0.55	12	0.12	1298.00	10702.00	14400	20231219	-59.17	5340	20241031	10.11	13410	-56.15	20240124	5340	10.11	20241031	14400	-59.17	20231219	5340	10.11	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
134	20241107	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-100	5	-1.67	66661240	11359	31.28	5980	5980	5810	7770	4190	5980	5868.58	1.25	-3635	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	588	4.53	0.55	12	0.11	1298.00	10702.00	14400	20231219	-59.17	5340	20241031	10.11	13410	-56.15	20240124	5340	10.11	20241031	14400	-59.17	20231219	5340	10.11	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
135	20241107	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-110	5	-1.84	65203940	11111	30.60	5980	5980	5810	7770	4190	5980	5868.41	1.25	-3518	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	587	4.52	0.55	12	0.11	1298.00	10702.00	14400	20231219	-59.24	5340	20241031	9.93	13410	-56.23	20240124	5340	9.93	20241031	14400	-59.24	20231219	5340	9.93	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
136	20241107	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-140	5	-2.34	52672600	8971	24.71	5980	5980	5810	7770	4190	5980	5871.43	1.25	-2999	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	584	4.50	0.55	12	0.09	1298.00	10702.00	14400	20231219	-59.44	5340	20241031	9.36	13410	-56.45	20240124	5340	9.36	20241031	14400	-59.44	20231219	5340	9.36	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
137	20241107	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-160	5	-2.68	12586410	2132	5.87	5980	5980	5810	7770	4190	5980	5903.57	1.25	-1779	6326	6152	5986	5812	5646	6070	5730	50	1790	500	4180	10	1	10002634	582	4.48	0.54	12	0.02	1298.00	10702.00	14400	20231219	-59.58	5340	20241031	8.99	13410	-56.60	20240124	5340	8.99	20241031	14400	-59.58	20231219	5340	8.99	20241031	3.46	N	241790	500	50 억	124868	N	N	N	N
138	20241106	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-100	5	-1.64	217810990	36279	28.32	6130	6160	5820	7900	4260	6080	6003.79	1.23	1392	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	598	4.61	0.56	12	0.36	1298.00	10702.00	14400	20231219	-58.47	5340	20241031	11.99	13410	-55.41	20240124	5340	11.99	20241031	14400	-58.47	20231219	5340	11.99	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
139	20241106	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-160	5	-2.63	207026750	34453	26.89	6130	6160	5820	7900	4260	6080	6008.96	1.23	1595	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	592	4.56	0.55	12	0.34	1298.00	10702.00	14400	20231219	-58.89	5340	20241031	10.86	13410	-55.85	20240124	5340	10.86	20241031	14400	-58.89	20231219	5340	10.86	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
140	20241106	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-210	5	-3.45	192311800	31952	24.94	6130	6160	5820	7900	4260	6080	6018.77	1.23	1290	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	587	4.52	0.55	12	0.32	1298.00	10702.00	14400	20231219	-59.24	5340	20241031	9.93	13410	-56.23	20240124	5340	9.93	20241031	14400	-59.24	20231219	5340	9.93	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
141	20241106	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-200	5	-3.29	169526710	28062	21.91	6130	6160	5880	7900	4260	6080	6041.15	1.23	-733	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	588	4.53	0.55	12	0.28	1298.00	10702.00	14400	20231219	-59.17	5340	20241031	10.11	13410	-56.15	20240124	5340	10.11	20241031	14400	-59.17	20231219	5340	10.11	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
142	20241106	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-40	5	-0.66	119527740	19669	15.35	6130	6160	6040	7900	4260	6080	6076.96	1.23	290	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	604	4.65	0.56	12	0.20	1298.00	10702.00	14400	20231219	-58.06	5340	20241031	13.11	13410	-54.96	20240124	5340	13.11	20241031	14400	-58.06	20231219	5340	13.11	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
143	20241106	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	70	2	1.15	81339440	13379	10.44	6130	6160	6040	7900	4260	6080	6079.64	1.23	1055	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	615	4.74	0.57	12	0.13	1298.00	10702.00	14400	20231219	-57.29	5340	20241031	15.17	13410	-54.14	20240124	5340	15.17	20241031	14400	-57.29	20231219	5340	15.17	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
144	20241106	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	0	3	0.00	68908940	11340	8.85	6130	6160	6040	7900	4260	6080	6076.63	1.23	1055	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	608	4.68	0.57	12	0.11	1298.00	10702.00	14400	20231219	-57.78	5340	20241031	13.86	13410	-54.66	20240124	5340	13.86	20241031	14400	-57.78	20231219	5340	13.86	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
145	20241106	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	50	2	0.82	48230030	7942	6.20	6130	6160	6040	7900	4260	6080	6072.78	1.23	967	6606	6342	6106	5842	5606	6475	5975	50	1820	500	4250	10	1	10002634	613	4.72	0.57	12	0.08	1298.00	10702.00	14400	20231219	-57.43	5340	20241031	14.79	13410	-54.29	20240124	5340	14.79	20241031	14400	-57.43	20231219	5340	14.79	20241031	3.47	N	241790	500	50 억	123396	N	N	N	N
146	20241105	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	140	2	2.36	788333240	127942	710.24	5940	6370	5870	7720	4160	5940	6161.68	1.50	-26422	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	608	4.68	0.57	12	1.28	1298.00	10702.00	14400	20231219	-57.78	5340	20241031	13.86	13410	-54.66	20240124	5340	13.86	20241031	14400	-57.78	20231219	5340	13.86	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
147	20241105	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	140	2	2.36	773455920	125495	696.65	5940	6370	5870	7720	4160	5940	6163.24	1.50	-26169	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	608	4.68	0.57	12	1.25	1298.00	10702.00	14400	20231219	-57.78	5340	20241031	13.86	13410	-54.66	20240124	5340	13.86	20241031	14400	-57.78	20231219	5340	13.86	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
148	20241105	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	170	2	2.86	723374630	117274	651.02	5940	6370	5870	7720	4160	5940	6168.24	1.50	-24630	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	611	4.71	0.57	12	1.17	1298.00	10702.00	14400	20231219	-57.57	5340	20241031	14.42	13410	-54.44	20240124	5340	14.42	20241031	14400	-57.57	20231219	5340	14.42	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
149	20241105	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	210	2	3.54	689731030	111779	620.51	5940	6370	5870	7720	4160	5940	6170.49	1.50	-22658	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	615	4.74	0.57	12	1.12	1298.00	10702.00	14400	20231219	-57.29	5340	20241031	15.17	13410	-54.14	20240124	5340	15.17	20241031	14400	-57.29	20231219	5340	15.17	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
150	20241105	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	190	2	3.20	672992630	109054	605.38	5940	6370	5870	7720	4160	5940	6171.19	1.50	-22123	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	613	4.72	0.57	12	1.09	1298.00	10702.00	14400	20231219	-57.43	5340	20241031	14.79	13410	-54.29	20240124	5340	14.79	20241031	14400	-57.43	20231219	5340	14.79	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
151	20241105	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	190	2	3.20	623050900	100893	560.08	5940	6370	5870	7720	4160	5940	6175.36	1.50	-18927	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	613	4.72	0.57	12	1.01	1298.00	10702.00	14400	20231219	-57.43	5340	20241031	14.79	13410	-54.29	20240124	5340	14.79	20241031	14400	-57.43	20231219	5340	14.79	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
152	20241105	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-10	5	-0.17	10908560	1843	10.23	5940	5970	5870	7720	4160	5940	5918.91	1.50	-1413	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	593	4.57	0.55	12	0.02	1298.00	10702.00	14400	20231219	-58.82	5340	20241031	11.05	13410	-55.78	20240124	5340	11.05	20241031	14400	-58.82	20231219	5340	11.05	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
153	20241105	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-10	5	-0.17	922480	156	0.87	5940	5970	5870	7720	4160	5940	5913.33	1.50	-55	6173	6056	5853	5736	5533	6115	5795	50	1780	500	4150	10	1	10002634	593	4.57	0.55	12	0.00	1298.00	10702.00	14400	20231219	-58.82	5340	20241031	11.05	13410	-55.78	20240124	5340	11.05	20241031	14400	-58.82	20231219	5340	11.05	20241031	3.46	N	241790	500	50 억	149892	N	N	N	N
154	20241104	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	140	2	2.41	105221900	17999	92.44	5750	5970	5650	7540	4060	5800	5845.99	1.48	1999	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	594	4.58	0.56	12	0.18	1298.00	10702.00	14400	20231219	-58.75	5340	20241031	11.24	13410	-55.70	20240124	5340	11.24	20241031	14400	-58.75	20231219	5340	11.24	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
155	20241104	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	120	2	2.07	75126000	12910	66.30	5750	5970	5650	7540	4060	5800	5819.21	1.48	3877	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	592	4.56	0.55	12	0.13	1298.00	10702.00	14400	20231219	-58.89	5340	20241031	10.86	13410	-55.85	20240124	5340	10.86	20241031	14400	-58.89	20231219	5340	10.86	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
156	20241104	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	150	2	2.59	72482370	12464	64.01	5750	5970	5650	7540	4060	5800	5815.34	1.48	3962	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	595	4.58	0.56	12	0.12	1298.00	10702.00	14400	20231219	-58.68	5340	20241031	11.42	13410	-55.63	20240124	5340	11.42	20241031	14400	-58.68	20231219	5340	11.42	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
157	20241104	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	70	2	1.21	66717090	11489	59.01	5750	5900	5650	7540	4060	5800	5807.04	1.48	4126	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	587	4.52	0.55	12	0.11	1298.00	10702.00	14400	20231219	-59.24	5340	20241031	9.93	13410	-56.23	20240124	5340	9.93	20241031	14400	-59.24	20231219	5340	9.93	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
158	20241104	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	10	2	0.17	52837510	9127	46.87	5750	5860	5650	7540	4060	5800	5789.14	1.48	4155	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	581	4.48	0.54	12	0.09	1298.00	10702.00	14400	20231219	-59.65	5340	20241031	8.80	13410	-56.67	20240124	5340	8.80	20241031	14400	-59.65	20231219	5340	8.80	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
159	20241104	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	60	2	1.03	45715780	7904	40.59	5750	5860	5650	7540	4060	5800	5783.88	1.48	3365	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	586	4.51	0.55	12	0.08	1298.00	10702.00	14400	20231219	-59.31	5340	20241031	9.74	13410	-56.30	20240124	5340	9.74	20241031	14400	-59.31	20231219	5340	9.74	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
160	20241104	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	20	2	0.34	30667480	5321	27.33	5750	5830	5650	7540	4060	5800	5763.48	1.48	2852	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	582	4.48	0.54	12	0.05	1298.00	10702.00	14400	20231219	-59.58	5340	20241031	8.99	13410	-56.60	20240124	5340	8.99	20241031	14400	-59.58	20231219	5340	8.99	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
161	20241104	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-60	5	-1.03	6643140	1165	5.98	5750	5780	5650	7540	4060	5800	5702.27	1.48	41	5906	5852	5746	5692	5586	5880	5720	50	1740	500	4060	10	1	10002634	574	4.42	0.54	12	0.01	1298.00	10702.00	14400	20231219	-60.14	5340	20241031	7.49	13410	-57.20	20240124	5340	7.49	20241031	14400	-60.14	20231219	5340	7.49	20241031	3.54	N	241790	500	50 억	147869	N	N	N	N
162	20241101	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	60	2	1.05	111234170	19455	4.42	5800	5800	5640	7460	4020	5740	5715.85	1.49	-1823	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	580	4.47	0.54	12	0.19	1298.00	10702.00	14400	20231219	-59.72	5340	20241031	8.61	13410	-56.75	20240124	5340	8.61	20241031	14400	-59.72	20231219	5340	8.61	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
163	20241101	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	20	2	0.35	95056440	16662	3.79	5800	5800	5640	7460	4020	5740	5704.98	1.49	-575	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	576	4.44	0.54	12	0.17	1298.00	10702.00	14400	20231219	-60.00	5340	20241031	7.87	13410	-57.05	20240124	5340	7.87	20241031	14400	-60.00	20231219	5340	7.87	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
164	20241101	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	0	3	0.00	91931780	16119	3.67	5800	5800	5640	7460	4020	5740	5703.31	1.49	-570	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	574	4.42	0.54	12	0.16	1298.00	10702.00	14400	20231219	-60.14	5340	20241031	7.49	13410	-57.20	20240124	5340	7.49	20241031	14400	-60.14	20231219	5340	7.49	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
165	20241101	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	86714970	15210	3.46	5800	5800	5640	7460	4020	5740	5701.17	1.49	-432	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	572	4.41	0.53	12	0.15	1298.00	10702.00	14400	20231219	-60.28	5340	20241031	7.12	13410	-57.35	20240124	5340	7.12	20241031	14400	-60.28	20231219	5340	7.12	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
166	20241101	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-30	5	-0.52	79625610	13964	3.18	5800	5800	5640	7460	4020	5740	5702.20	1.49	-916	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	571	4.40	0.53	12	0.14	1298.00	10702.00	14400	20231219	-60.35	5340	20241031	6.93	13410	-57.42	20240124	5340	6.93	20241031	14400	-60.35	20231219	5340	6.93	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
167	20241101	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	74426590	13052	2.97	5800	5800	5640	7460	4020	5740	5702.30	1.49	-957	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	569	4.38	0.53	12	0.13	1298.00	10702.00	14400	20231219	-60.49	5340	20241031	6.55	13410	-57.57	20240124	5340	6.55	20241031	14400	-60.49	20231219	5340	6.55	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
168	20241101	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-60	5	-1.05	49200180	8597	1.96	5800	5800	5670	7460	4020	5740	5722.94	1.49	-909	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	568	4.38	0.53	12	0.09	1298.00	10702.00	14400	20231219	-60.56	5340	20241031	6.37	13410	-57.64	20240124	5340	6.37	20241031	14400	-60.56	20231219	5340	6.37	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N
169	20241101	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-60	5	-1.05	12719150	2217	0.50	5800	5800	5680	7460	4020	5740	5737.10	1.49	-117	6700	6220	5780	5300	4860	6460	5540	50	1720	500	4010	10	1	10002634	568	4.38	0.53	12	0.02	1298.00	10702.00	14400	20231219	-60.56	5340	20241031	6.37	13410	-57.64	20240124	5340	6.37	20241031	14400	-60.56	20231219	5340	6.37	20241031	3.53	N	241790	500	50 억	149532	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History