KissMeData/255440/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-140	5	-1.40	142359140	14511	637.57	10080	10080	9610	13010	7010	10010	9810.43	0.11	-308	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1289	-37.82	0.82	12	0.11	-261.00	12023.00	13400	20240405	-26.34	6650	20240909	48.42	13400	-26.34	20240405	6650	48.42	20240909	13400	-26.34	20240405	6650	48.42	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
3	20241129	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-250	5	-2.50	114197710	11642	511.51	10080	10080	9610	13010	7010	10010	9809.11	0.11	101	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1274	-37.39	0.81	12	0.09	-261.00	12023.00	13400	20240405	-27.16	6650	20240909	46.77	13400	-27.16	20240405	6650	46.77	20240909	13400	-27.16	20240405	6650	46.77	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
4	20241129	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-150	5	-1.50	79156110	8041	353.30	10080	10080	9700	13010	7010	10010	9844.06	0.11	-196	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1288	-37.78	0.82	12	0.06	-261.00	12023.00	13400	20240405	-26.42	6650	20240909	48.27	13400	-26.42	20240405	6650	48.27	20240909	13400	-26.42	20240405	6650	48.27	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
5	20241129	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-110	5	-1.10	47155080	4758	209.05	10080	10080	9700	13010	7010	10010	9910.69	0.11	-186	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1293	-37.93	0.82	12	0.04	-261.00	12023.00	13400	20240405	-26.12	6650	20240909	48.87	13400	-26.12	20240405	6650	48.87	20240909	13400	-26.12	20240405	6650	48.87	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
6	20241129	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-80	5	-0.80	31247650	3148	138.31	10080	10080	9700	13010	7010	10010	9926.19	0.11	-459	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1297	-38.05	0.83	12	0.02	-261.00	12023.00	13400	20240405	-25.90	6650	20240909	49.32	13400	-25.90	20240405	6650	49.32	20240909	13400	-25.90	20240405	6650	49.32	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
7	20241129	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-60	5	-0.60	23066720	2324	102.11	10080	10080	9700	13010	7010	10010	9925.44	0.11	-438	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1299	-38.12	0.83	12	0.02	-261.00	12023.00	13400	20240405	-25.75	6650	20240909	49.62	13400	-25.75	20240405	6650	49.62	20240909	13400	-25.75	20240405	6650	49.62	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
8	20241129	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-110	5	-1.10	14247430	1436	63.09	10080	10080	9700	13010	7010	10010	9921.61	0.11	-272	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1293	-37.93	0.82	12	0.01	-261.00	12023.00	13400	20240405	-26.12	6650	20240909	48.87	13400	-26.12	20240405	6650	48.87	20240909	13400	-26.12	20240405	6650	48.87	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
9	20241129	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	0	3	0.00	471320	47	2.07	10080	10080	10010	13010	7010	10010	10028.09	0.11	-30	10270	10140	10020	9890	9770	10080	9830	66	3000	500	6200	10	1	13058000	1307	-38.35	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.77	N	255440	500	65 억	14759	N	N	N	N
10	20241128	161133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	10	2	0.10	22688710	2271	37.14	10150	10150	9900	13000	7000	10000	9990.63	0.12	-336	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1307	-38.35	0.83	12	0.02	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
11	20241128	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-80	5	-0.80	20368440	2039	33.34	10150	10150	9900	13000	7000	10000	9989.43	0.12	-336	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1295	-38.01	0.83	12	0.02	-261.00	12023.00	13400	20240405	-25.97	6650	20240909	49.17	13400	-25.97	20240405	6650	49.17	20240909	13400	-25.97	20240405	6650	49.17	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
12	20241128	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	10	2	0.10	12970130	1297	21.21	10150	10150	9900	13000	7000	10000	10000.10	0.12	-143	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1307	-38.35	0.83	12	0.01	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
13	20241128	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	0	3	0.00	8812120	881	14.41	10150	10150	9900	13000	7000	10000	10002.41	0.12	-127	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1306	-38.31	0.83	12	0.01	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
14	20241128	121151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	0	3	0.00	7552870	755	12.35	10150	10150	9900	13000	7000	10000	10003.80	0.12	-126	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1306	-38.31	0.83	12	0.01	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
15	20241128	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	0	3	0.00	6207170	620	10.14	10150	10150	9960	13000	7000	10000	10011.56	0.12	-85	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1306	-38.31	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
16	20241128	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	50	2	0.50	1561300	155	2.53	10150	10150	10000	13000	7000	10000	10072.90	0.12	-13	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1312	-38.51	0.84	12	0.00	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
17	20241128	091148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	140	2	1.40	547930	54	0.88	10150	10150	10140	13000	7000	10000	10146.85	0.12	-5	10233	10116	9983	9866	9733	10050	9800	66	3000	500	6200	10	1	13058000	1324	-38.85	0.84	12	0.00	-261.00	12023.00	13400	20240405	-24.33	6650	20240909	52.48	13400	-24.33	20240405	6650	52.48	20240909	13400	-24.33	20240405	6650	52.48	20240909	0.78	N	255440	500	65 억	15095	N	N	N	N
18	20241127	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-50	5	-0.50	60952460	6115	176.28	10100	10100	9850	13060	7040	10050	9967.69	0.12	31	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1306	-38.31	0.83	12	0.05	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
19	20241127	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-70	5	-0.70	50622460	5082	146.50	10100	10100	9850	13060	7040	10050	9961.13	0.12	31	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1303	-38.24	0.83	12	0.04	-261.00	12023.00	13400	20240405	-25.52	6650	20240909	50.08	13400	-25.52	20240405	6650	50.08	20240909	13400	-25.52	20240405	6650	50.08	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
20	20241127	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-80	5	-0.80	44968910	4514	130.12	10100	10100	9850	13060	7040	10050	9962.10	0.12	287	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1302	-38.20	0.83	12	0.03	-261.00	12023.00	13400	20240405	-25.60	6650	20240909	49.92	13400	-25.60	20240405	6650	49.92	20240909	13400	-25.60	20240405	6650	49.92	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
21	20241127	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-50	5	-0.50	33749000	3383	97.52	10100	10100	9850	13060	7040	10050	9976.06	0.12	257	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1306	-38.31	0.83	12	0.03	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
22	20241127	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-40	5	-0.40	33043260	3312	95.47	10100	10100	9850	13060	7040	10050	9976.83	0.12	208	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1307	-38.35	0.83	12	0.03	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
23	20241127	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	0	3	0.00	25694780	2578	74.32	10100	10100	9850	13060	7040	10050	9966.94	0.12	234	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1312	-38.51	0.84	12	0.02	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
24	20241127	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	20	2	0.20	3026640	300	8.65	10100	10100	9990	13060	7040	10050	10088.80	0.12	-26	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1315	-38.58	0.84	12	0.00	-261.00	12023.00	13400	20240405	-24.85	6650	20240909	51.43	13400	-24.85	20240405	6650	51.43	20240909	13400	-24.85	20240405	6650	51.43	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
25	20241127	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	40	2	0.40	2715140	269	7.75	10100	10100	10000	13060	7040	10050	10093.46	0.12	-24	10203	10126	10013	9936	9823	10070	9880	66	3010	500	6230	10	1	13058000	1318	-38.66	0.84	12	0.00	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.78	N	255440	500	65 억	15064	N	N	N	N
26	20241126	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	50	2	0.50	34745370	3469	19.58	10090	10090	9900	13000	7000	10000	10016.19	0.12	-491	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1312	-38.51	0.84	12	0.03	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
27	20241126	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	50	2	0.50	23242640	2324	13.12	10090	10090	9900	13000	7000	10000	10001.16	0.12	-91	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1312	-38.51	0.84	12	0.02	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
28	20241126	141135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	50	2	0.50	21474080	2148	12.12	10090	10090	9900	13000	7000	10000	9997.18	0.12	-91	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1312	-38.51	0.84	12	0.02	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
29	20241126	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	50	2	0.50	20232880	2024	11.42	10090	10090	9900	13000	7000	10000	9996.40	0.12	-91	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1312	-38.51	0.84	12	0.02	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
30	20241126	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	80	2	0.80	18391700	1841	10.39	10090	10090	9900	13000	7000	10000	9989.79	0.12	-90	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1316	-38.62	0.84	12	0.01	-261.00	12023.00	13400	20240405	-24.78	6650	20240909	51.58	13400	-24.78	20240405	6650	51.58	20240909	13400	-24.78	20240405	6650	51.58	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
31	20241126	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	80	2	0.80	18220380	1824	10.29	10090	10090	9900	13000	7000	10000	9988.95	0.12	-88	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1316	-38.62	0.84	12	0.01	-261.00	12023.00	13400	20240405	-24.78	6650	20240909	51.58	13400	-24.78	20240405	6650	51.58	20240909	13400	-24.78	20240405	6650	51.58	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
32	20241126	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-70	5	-0.70	3825310	383	2.16	10090	10090	9930	13000	7000	10000	9986.00	0.12	-25	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1297	-38.05	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.90	6650	20240909	49.32	13400	-25.90	20240405	6650	49.32	20240909	13400	-25.90	20240405	6650	49.32	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
33	20241126	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	60	2	0.60	1582100	158	0.89	10090	10090	10000	13000	7000	10000	10019.09	0.12	-83	10573	10286	10143	9856	9713	10215	9785	66	3000	500	6200	10	1	13058000	1314	-38.54	0.84	12	0.00	-261.00	12023.00	13400	20240405	-24.93	6650	20240909	51.28	13400	-24.93	20240405	6650	51.28	20240909	13400	-24.93	20240405	6650	51.28	20240909	0.78	N	255440	500	65 억	15152	N	N	N	N
34	20241125	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-430	5	-4.12	179573720	17719	200.71	10330	10430	10000	13550	7310	10430	10134.54	0.12	-227	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1306	-38.31	0.83	12	0.14	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
35	20241125	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-400	5	-3.84	144896070	14256	161.49	10330	10430	10020	13550	7310	10430	10163.87	0.12	52	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1310	-38.43	0.83	12	0.11	-261.00	12023.00	13400	20240405	-25.15	6650	20240909	50.83	13400	-25.15	20240405	6650	50.83	20240909	13400	-25.15	20240405	6650	50.83	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
36	20241125	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-400	5	-3.84	129606710	12732	144.22	10330	10430	10030	13550	7310	10430	10179.60	0.12	-205	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1310	-38.43	0.83	12	0.10	-261.00	12023.00	13400	20240405	-25.15	6650	20240909	50.83	13400	-25.15	20240405	6650	50.83	20240909	13400	-25.15	20240405	6650	50.83	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
37	20241125	131120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-270	5	-2.59	73559620	7178	81.31	10330	10430	10150	13550	7310	10430	10247.93	0.12	-274	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1327	-38.93	0.85	12	0.05	-261.00	12023.00	13400	20240405	-24.18	6650	20240909	52.78	13400	-24.18	20240405	6650	52.78	20240909	13400	-24.18	20240405	6650	52.78	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
38	20241125	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-220	5	-2.11	58206820	5672	64.25	10330	10430	10150	13550	7310	10430	10262.13	0.12	-269	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1333	-39.12	0.85	12	0.04	-261.00	12023.00	13400	20240405	-23.81	6650	20240909	53.53	13400	-23.81	20240405	6650	53.53	20240909	13400	-23.81	20240405	6650	53.53	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
39	20241125	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	-80	5	-0.77	18914460	1835	20.79	10330	10430	10250	13550	7310	10430	10307.61	0.12	149	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1352	-39.66	0.86	12	0.01	-261.00	12023.00	13400	20240405	-22.76	6650	20240909	55.64	13400	-22.76	20240405	6650	55.64	20240909	13400	-22.76	20240405	6650	55.64	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
40	20241125	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-50	5	-0.48	10486690	1018	11.53	10330	10430	10250	13550	7310	10430	10301.27	0.12	137	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1355	-39.77	0.86	12	0.01	-261.00	12023.00	13400	20240405	-22.54	6650	20240909	56.09	13400	-22.54	20240405	6650	56.09	20240909	13400	-22.54	20240405	6650	56.09	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
41	20241125	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-160	5	-1.53	4264710	414	4.69	10330	10430	10250	13550	7310	10430	10301.23	0.12	300	10663	10546	10413	10296	10163	10480	10230	66	3120	500	6460	10	1	13058000	1341	-39.35	0.85	12	0.00	-261.00	12023.00	13400	20240405	-23.36	6650	20240909	54.44	13400	-23.36	20240405	6650	54.44	20240909	13400	-23.36	20240405	6650	54.44	20240909	0.78	N	255440	500	65 억	15777	N	N	N	N
42	20241122	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	10	2	0.10	91624550	8828	154.52	10530	10530	10280	13540	7300	10420	10378.84	0.13	-722	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1362	-39.96	0.87	12	0.07	-261.00	12023.00	13400	20240405	-22.16	6650	20240909	56.84	13400	-22.16	20240405	6650	56.84	20240909	13400	-22.16	20240405	6650	56.84	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
43	20241122	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-50	5	-0.48	50279900	4836	84.65	10530	10530	10280	13540	7300	10420	10397.00	0.13	-281	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1354	-39.73	0.86	12	0.04	-261.00	12023.00	13400	20240405	-22.61	6650	20240909	55.94	13400	-22.61	20240405	6650	55.94	20240909	13400	-22.61	20240405	6650	55.94	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
44	20241122	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	-10	5	-0.10	47726430	4589	80.33	10530	10530	10280	13540	7300	10420	10400.18	0.13	-312	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1359	-39.89	0.87	12	0.04	-261.00	12023.00	13400	20240405	-22.31	6650	20240909	56.54	13400	-22.31	20240405	6650	56.54	20240909	13400	-22.31	20240405	6650	56.54	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
45	20241122	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	10	2	0.10	26802490	2575	45.07	10530	10530	10280	13540	7300	10420	10408.73	0.13	105	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1362	-39.96	0.87	12	0.02	-261.00	12023.00	13400	20240405	-22.16	6650	20240909	56.84	13400	-22.16	20240405	6650	56.84	20240909	13400	-22.16	20240405	6650	56.84	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
46	20241122	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	0	3	0.00	23749070	2282	39.94	10530	10530	10280	13540	7300	10420	10407.13	0.13	105	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1361	-39.92	0.87	12	0.02	-261.00	12023.00	13400	20240405	-22.24	6650	20240909	56.69	13400	-22.24	20240405	6650	56.69	20240909	13400	-22.24	20240405	6650	56.69	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
47	20241122	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	10	2	0.10	20554730	1974	34.55	10530	10530	10280	13540	7300	10420	10412.73	0.13	154	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1362	-39.96	0.87	12	0.02	-261.00	12023.00	13400	20240405	-22.16	6650	20240909	56.84	13400	-22.16	20240405	6650	56.84	20240909	13400	-22.16	20240405	6650	56.84	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
48	20241122	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-50	5	-0.48	7495010	720	12.60	10530	10530	10280	13540	7300	10420	10409.74	0.13	-3	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1354	-39.73	0.86	12	0.01	-261.00	12023.00	13400	20240405	-22.61	6650	20240909	55.94	13400	-22.61	20240405	6650	55.94	20240909	13400	-22.61	20240405	6650	55.94	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
49	20241122	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	0	3	0.00	397160	38	0.67	10530	10530	10420	13540	7300	10420	10451.58	0.13	24	10600	10510	10360	10270	10120	10555	10315	66	3120	500	6460	10	1	13058000	1361	-39.92	0.87	12	0.00	-261.00	12023.00	13400	20240405	-22.24	6650	20240909	56.69	13400	-22.24	20240405	6650	56.69	20240909	13400	-22.24	20240405	6650	56.69	20240909	0.80	N	255440	500	65 억	16499	N	N	N	N
50	20241121	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	60	2	0.58	58823740	5708	47.39	10360	10450	10210	13460	7260	10360	10305.49	0.12	510	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1361	-39.92	0.87	12	0.04	-261.00	12023.00	13400	20240405	-22.24	6650	20240909	56.69	13400	-22.24	20240405	6650	56.69	20240909	13400	-22.24	20240405	6650	56.69	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
51	20241121	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-90	5	-0.87	49902480	4849	40.25	10360	10450	10210	13460	7260	10360	10291.29	0.12	574	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1341	-39.35	0.85	12	0.04	-261.00	12023.00	13400	20240405	-23.36	6650	20240909	54.44	13400	-23.36	20240405	6650	54.44	20240909	13400	-23.36	20240405	6650	54.44	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
52	20241121	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-60	5	-0.58	38683400	3754	31.16	10360	10450	10210	13460	7260	10360	10304.58	0.12	302	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1345	-39.46	0.86	12	0.03	-261.00	12023.00	13400	20240405	-23.13	6650	20240909	54.89	13400	-23.13	20240405	6650	54.89	20240909	13400	-23.13	20240405	6650	54.89	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
53	20241121	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-70	5	-0.68	37592600	3648	30.28	10360	10450	10210	13460	7260	10360	10304.99	0.12	374	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1344	-39.43	0.86	12	0.03	-261.00	12023.00	13400	20240405	-23.21	6650	20240909	54.74	13400	-23.21	20240405	6650	54.74	20240909	13400	-23.21	20240405	6650	54.74	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
54	20241121	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-60	5	-0.58	36330180	3525	29.26	10360	10450	10210	13460	7260	10360	10306.43	0.12	384	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1345	-39.46	0.86	12	0.03	-261.00	12023.00	13400	20240405	-23.13	6650	20240909	54.89	13400	-23.13	20240405	6650	54.89	20240909	13400	-23.13	20240405	6650	54.89	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
55	20241121	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	70	2	0.68	12251270	1181	9.80	10360	10450	10210	13460	7260	10360	10373.64	0.12	-123	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1362	-39.96	0.87	12	0.01	-261.00	12023.00	13400	20240405	-22.16	6650	20240909	56.84	13400	-22.16	20240405	6650	56.84	20240909	13400	-22.16	20240405	6650	56.84	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
56	20241121	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	60	2	0.58	10604570	1023	8.49	10360	10450	10210	13460	7260	10360	10366.15	0.12	-25	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1361	-39.92	0.87	12	0.01	-261.00	12023.00	13400	20240405	-22.24	6650	20240909	56.69	13400	-22.24	20240405	6650	56.69	20240909	13400	-22.24	20240405	6650	56.69	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
57	20241121	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	10	2	0.10	2713900	263	2.18	10360	10440	10210	13460	7260	10360	10319.01	0.12	-3	10926	10642	10436	10152	9946	10540	10050	66	3100	500	6420	10	1	13058000	1354	-39.73	0.86	12	0.00	-261.00	12023.00	13400	20240405	-22.61	6650	20240909	55.94	13400	-22.61	20240405	6650	55.94	20240909	13400	-22.61	20240405	6650	55.94	20240909	0.81	N	255440	500	65 억	15989	N	N	N	N
58	20241120	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-240	5	-2.26	124430520	12043	36.02	10600	10720	10230	13780	7420	10600	10332.18	0.12	252	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1353	-39.69	0.86	12	0.09	-261.00	12023.00	13400	20240405	-22.69	6650	20240909	55.79	13400	-22.69	20240405	6650	55.79	20240909	13400	-22.69	20240405	6650	55.79	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
59	20241120	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	-250	5	-2.36	99177650	9596	28.70	10600	10720	10230	13780	7420	10600	10335.31	0.12	701	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1352	-39.66	0.86	12	0.07	-261.00	12023.00	13400	20240405	-22.76	6650	20240909	55.64	13400	-22.76	20240405	6650	55.64	20240909	13400	-22.76	20240405	6650	55.64	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
60	20241120	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-240	5	-2.26	79962300	7734	23.13	10600	10720	10230	13780	7420	10600	10339.06	0.12	951	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1353	-39.69	0.86	12	0.06	-261.00	12023.00	13400	20240405	-22.69	6650	20240909	55.79	13400	-22.69	20240405	6650	55.79	20240909	13400	-22.69	20240405	6650	55.79	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
61	20241120	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-240	5	-2.26	48012300	4641	13.88	10600	10720	10230	13780	7420	10600	10345.25	0.12	230	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1353	-39.69	0.86	12	0.04	-261.00	12023.00	13400	20240405	-22.69	6650	20240909	55.79	13400	-22.69	20240405	6650	55.79	20240909	13400	-22.69	20240405	6650	55.79	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
62	20241120	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-220	5	-2.08	31086100	3001	8.98	10600	10720	10260	13780	7420	10600	10358.58	0.12	-128	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1355	-39.77	0.86	12	0.02	-261.00	12023.00	13400	20240405	-22.54	6650	20240909	56.09	13400	-22.54	20240405	6650	56.09	20240909	13400	-22.54	20240405	6650	56.09	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
63	20241120	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	-250	5	-2.36	17068490	1641	4.91	10600	10720	10310	13780	7420	10600	10401.27	0.12	-255	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1352	-39.66	0.86	12	0.01	-261.00	12023.00	13400	20240405	-22.76	6650	20240909	55.64	13400	-22.76	20240405	6650	55.64	20240909	13400	-22.76	20240405	6650	55.64	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
64	20241120	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-220	5	-2.08	15642180	1503	4.50	10600	10720	10310	13780	7420	10600	10407.31	0.12	-228	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1355	-39.77	0.86	12	0.01	-261.00	12023.00	13400	20240405	-22.54	6650	20240909	56.09	13400	-22.54	20240405	6650	56.09	20240909	13400	-22.54	20240405	6650	56.09	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
65	20241120	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	70	2	0.66	1812660	171	0.51	10600	10720	10500	13780	7420	10600	10600.35	0.12	-46	11173	10886	10493	10206	9813	11030	10350	66	3180	500	6570	10	1	13058000	1393	-40.88	0.89	12	0.00	-261.00	12023.00	13400	20240405	-20.37	6650	20240909	60.45	13400	-20.37	20240405	6650	60.45	20240909	13400	-20.37	20240405	6650	60.45	20240909	0.80	N	255440	500	65 억	15736	N	N	N	N
66	20241119	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	-110	5	-1.03	350948230	33427	34.47	10570	10780	10100	13920	7500	10710	10498.94	0.15	-4553	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1384	-40.61	0.88	12	0.26	-261.00	12023.00	13400	20240405	-20.90	6650	20240909	59.40	13400	-20.90	20240405	6650	59.40	20240909	13400	-20.90	20240405	6650	59.40	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
67	20241119	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-260	5	-2.43	328346700	31292	32.27	10570	10780	10100	13920	7500	10710	10492.99	0.15	-4196	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1365	-40.04	0.87	12	0.24	-261.00	12023.00	13400	20240405	-22.01	6650	20240909	57.14	13400	-22.01	20240405	6650	57.14	20240909	13400	-22.01	20240405	6650	57.14	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
68	20241119	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-170	5	-1.59	250138440	23858	24.61	10570	10780	10100	13920	7500	10710	10484.47	0.15	-1275	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1376	-40.38	0.88	12	0.18	-261.00	12023.00	13400	20240405	-21.34	6650	20240909	58.50	13400	-21.34	20240405	6650	58.50	20240909	13400	-21.34	20240405	6650	58.50	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
69	20241119	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-120	5	-1.12	238314450	22736	23.45	10570	10780	10100	13920	7500	10710	10481.81	0.15	-1272	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1383	-40.57	0.88	12	0.17	-261.00	12023.00	13400	20240405	-20.97	6650	20240909	59.25	13400	-20.97	20240405	6650	59.25	20240909	13400	-20.97	20240405	6650	59.25	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
70	20241119	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	30	2	0.28	197921470	18961	19.55	10570	10750	10100	13920	7500	10710	10438.35	0.15	-215	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1402	-41.15	0.89	12	0.15	-261.00	12023.00	13400	20240405	-19.85	6650	20240909	61.50	13400	-19.85	20240405	6650	61.50	20240909	13400	-19.85	20240405	6650	61.50	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
71	20241119	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	-360	5	-3.36	125405540	12104	12.48	10570	10640	10100	13920	7500	10710	10360.67	0.15	1242	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1352	-39.66	0.86	12	0.09	-261.00	12023.00	13400	20240405	-22.76	6650	20240909	55.64	13400	-22.76	20240405	6650	55.64	20240909	13400	-22.76	20240405	6650	55.64	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
72	20241119	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-380	5	-3.55	102786170	9900	10.21	10570	10640	10100	13920	7500	10710	10382.44	0.15	1055	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1349	-39.58	0.86	12	0.08	-261.00	12023.00	13400	20240405	-22.91	6650	20240909	55.34	13400	-22.91	20240405	6650	55.34	20240909	13400	-22.91	20240405	6650	55.34	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
73	20241119	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	-110	5	-1.03	67828310	6537	6.74	10570	10640	10100	13920	7500	10710	10376.06	0.15	1204	11390	11050	10400	10060	9410	11220	10230	66	3210	500	6640	10	1	13058000	1384	-40.61	0.88	12	0.05	-261.00	12023.00	13400	20240405	-20.90	6650	20240909	59.40	13400	-20.90	20240405	6650	59.40	20240909	13400	-20.90	20240405	6650	59.40	20240909	0.83	N	255440	500	65 억	20164	N	N	N	N
74	20241118	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	690	2	6.89	1019910920	96834	186.63	9910	10740	9750	13020	7020	10020	10532.80	0.17	-2255	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1399	-41.03	0.89	12	0.74	-261.00	12023.00	13400	20240405	-20.07	6650	20240909	61.05	13400	-20.07	20240405	6650	61.05	20240909	13400	-20.07	20240405	6650	61.05	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
75	20241118	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	570	2	5.69	993000260	94321	181.79	9910	10740	9750	13020	7020	10020	10528.14	0.17	-2680	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1383	-40.57	0.88	12	0.72	-261.00	12023.00	13400	20240405	-20.97	6650	20240909	59.25	13400	-20.97	20240405	6650	59.25	20240909	13400	-20.97	20240405	6650	59.25	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
76	20241118	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	670	2	6.69	890367690	84704	163.25	9910	10740	9750	13020	7020	10020	10511.80	0.17	2223	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1396	-40.96	0.89	12	0.65	-261.00	12023.00	13400	20240405	-20.22	6650	20240909	60.75	13400	-20.22	20240405	6650	60.75	20240909	13400	-20.22	20240405	6650	60.75	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
77	20241118	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	540	2	5.39	714862090	68176	131.40	9910	10740	9750	13020	7020	10020	10485.87	0.17	-462	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1379	-40.46	0.88	12	0.52	-261.00	12023.00	13400	20240405	-21.19	6650	20240909	58.80	13400	-21.19	20240405	6650	58.80	20240909	13400	-21.19	20240405	6650	58.80	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
78	20241118	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	440	2	4.39	646850360	61726	118.96	9910	10740	9750	13020	7020	10020	10479.74	0.17	2332	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1366	-40.08	0.87	12	0.47	-261.00	12023.00	13400	20240405	-21.94	6650	20240909	57.29	13400	-21.94	20240405	6650	57.29	20240909	13400	-21.94	20240405	6650	57.29	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
79	20241118	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	560	2	5.59	563498660	53818	103.72	9910	10740	9750	13020	7020	10020	10470.85	0.17	4800	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1382	-40.54	0.88	12	0.41	-261.00	12023.00	13400	20240405	-21.04	6650	20240909	59.10	13400	-21.04	20240405	6650	59.10	20240909	13400	-21.04	20240405	6650	59.10	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
80	20241118	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	580	2	5.79	262837460	25469	49.09	9910	10600	9750	13020	7020	10020	10320.46	0.17	7651	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1384	-40.61	0.88	12	0.20	-261.00	12023.00	13400	20240405	-20.90	6650	20240909	59.40	13400	-20.90	20240405	6650	59.40	20240909	13400	-20.90	20240405	6650	59.40	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
81	20241118	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-140	5	-1.40	11191920	1137	2.19	9910	10080	9750	13020	7020	10020	9835.59	0.17	171	10640	10330	9790	9480	8940	10485	9635	66	3000	500	6210	10	1	13058000	1290	-37.85	0.82	12	0.01	-261.00	12023.00	13400	20240405	-26.27	6650	20240909	48.57	13400	-26.27	20240405	6650	48.57	20240909	13400	-26.27	20240405	6650	48.57	20240909	0.82	N	255440	500	65 억	22552	N	N	N	N
82	20241115	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	680	2	7.28	508367450	51685	89.91	9270	10100	9250	12140	6540	9340	9835.88	0.18	-390	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1308	-38.39	0.83	12	0.40	-261.00	12023.00	13400	20240405	-25.22	6650	20240909	50.68	13400	-25.22	20240405	6650	50.68	20240909	13400	-25.22	20240405	6650	50.68	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
83	20241115	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	570	2	6.10	471460180	47999	83.50	9270	10100	9250	12140	6540	9340	9822.29	0.18	-291	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1294	-37.97	0.82	12	0.37	-261.00	12023.00	13400	20240405	-26.04	6650	20240909	49.02	13400	-26.04	20240405	6650	49.02	20240909	13400	-26.04	20240405	6650	49.02	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
84	20241115	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	720	2	7.71	444293600	45271	78.75	9270	10100	9250	12140	6540	9340	9814.09	0.18	900	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1314	-38.54	0.84	12	0.35	-261.00	12023.00	13400	20240405	-24.93	6650	20240909	51.28	13400	-24.93	20240405	6650	51.28	20240909	13400	-24.93	20240405	6650	51.28	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
85	20241115	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	660	2	7.07	365705720	37429	65.11	9270	10020	9250	12140	6540	9340	9770.65	0.18	2396	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1306	-38.31	0.83	12	0.29	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
86	20241115	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	580	2	6.21	264285430	27248	47.40	9270	9960	9250	12140	6540	9340	9699.26	0.18	449	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1295	-38.01	0.83	12	0.21	-261.00	12023.00	13400	20240405	-25.97	6650	20240909	49.17	13400	-25.97	20240405	6650	49.17	20240909	13400	-25.97	20240405	6650	49.17	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
87	20241115	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	500	2	5.35	181738770	18879	32.84	9270	9850	9250	12140	6540	9340	9626.50	0.18	668	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1285	-37.70	0.82	12	0.14	-261.00	12023.00	13400	20240405	-26.57	6650	20240909	47.97	13400	-26.57	20240405	6650	47.97	20240909	13400	-26.57	20240405	6650	47.97	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
88	20241115	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	220	2	2.36	54400030	5730	9.97	9270	9560	9250	12140	6540	9340	9493.90	0.18	-1449	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1248	-36.63	0.80	12	0.04	-261.00	12023.00	13400	20240405	-28.66	6650	20240909	43.76	13400	-28.66	20240405	6650	43.76	20240909	13400	-28.66	20240405	6650	43.76	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
89	20241115	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-80	5	-0.86	3457950	373	0.65	9270	9340	9260	12140	6540	9340	9270.64	0.18	280	9993	9666	9203	8876	8413	9830	9040	66	2800	500	5790	10	1	13058000	1209	-35.48	0.77	12	0.00	-261.00	12023.00	13400	20240405	-30.90	6650	20240909	39.25	13400	-30.90	20240405	6650	39.25	20240909	13400	-30.90	20240405	6650	39.25	20240909	0.83	N	255440	500	65 억	22942	N	N	N	N
90	20241114	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	430	2	4.92	511142850	54822	196.91	8740	9530	8740	11360	6120	8740	9323.68	0.23	-5669	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1197	-35.13	0.76	12	0.42	-261.00	12023.00	13400	20240405	-31.57	6650	20240909	37.89	13400	-31.57	20240405	6650	37.89	20240909	13400	-31.57	20240405	6650	37.89	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
91	20241114	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	630	2	7.21	453420590	48582	174.50	8740	9530	8740	11360	6120	8740	9333.10	0.23	-6372	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1224	-35.90	0.78	12	0.37	-261.00	12023.00	13400	20240405	-30.07	6650	20240909	40.90	13400	-30.07	20240405	6650	40.90	20240909	13400	-30.07	20240405	6650	40.90	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
92	20241114	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	750	2	8.58	370291260	39827	143.05	8740	9500	8740	11360	6120	8740	9297.49	0.23	-5655	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1239	-36.36	0.79	12	0.31	-261.00	12023.00	13400	20240405	-29.18	6650	20240909	42.71	13400	-29.18	20240405	6650	42.71	20240909	13400	-29.18	20240405	6650	42.71	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
93	20241114	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	660	2	7.55	306840180	33118	118.95	8740	9460	8740	11360	6120	8740	9265.06	0.23	-3273	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1227	-36.02	0.78	12	0.25	-261.00	12023.00	13400	20240405	-29.85	6650	20240909	41.35	13400	-29.85	20240405	6650	41.35	20240909	13400	-29.85	20240405	6650	41.35	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
94	20241114	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	550	2	6.29	240240240	25988	93.34	8740	9460	8740	11360	6120	8740	9244.28	0.23	-3455	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1213	-35.59	0.77	12	0.20	-261.00	12023.00	13400	20240405	-30.67	6650	20240909	39.70	13400	-30.67	20240405	6650	39.70	20240909	13400	-30.67	20240405	6650	39.70	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
95	20241114	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	660	2	7.55	145202330	15809	56.78	8740	9410	8740	11360	6120	8740	9184.79	0.23	-1478	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1227	-36.02	0.78	12	0.12	-261.00	12023.00	13400	20240405	-29.85	6650	20240909	41.35	13400	-29.85	20240405	6650	41.35	20240909	13400	-29.85	20240405	6650	41.35	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
96	20241114	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	140	2	1.60	15324600	1695	6.09	8740	9240	8740	11360	6120	8740	9041.06	0.23	-236	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1160	-34.02	0.74	12	0.01	-261.00	12023.00	13400	20240405	-33.73	6650	20240909	33.53	13400	-33.73	20240405	6650	33.53	20240909	13400	-33.73	20240405	6650	33.53	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
97	20241114	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	0	3	0.00	0	0	0.00	0	0	0	11360	6120	8740	0.00	0.23	0	9386	9062	8856	8532	8326	8960	8430	66	2620	500	5410	10	1	13058000	1141	-33.49	0.73	12	0.00	-261.00	12023.00	13400	20240405	-34.78	6650	20240909	31.43	13400	-34.78	20240405	6650	31.43	20240909	13400	-34.78	20240405	6650	31.43	20240909	0.85	N	255440	500	65 억	29908	N	N	N	N
98	20241113	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-270	5	-3.00	240758460	27177	85.96	9010	9180	8650	11710	6310	9010	8858.90	0.18	6145	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1141	-33.49	0.73	12	0.21	-261.00	12023.00	13400	20240405	-34.78	6650	20240909	31.43	13400	-34.78	20240405	6650	31.43	20240909	13400	-34.78	20240405	6650	31.43	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
99	20241113	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-300	5	-3.33	226806750	25579	80.91	9010	9180	8650	11710	6310	9010	8866.91	0.18	6107	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1137	-33.37	0.72	12	0.20	-261.00	12023.00	13400	20240405	-35.00	6650	20240909	30.98	13400	-35.00	20240405	6650	30.98	20240909	13400	-35.00	20240405	6650	30.98	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
100	20241113	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-50	5	-0.55	214942210	24230	76.64	9010	9180	8650	11710	6310	9010	8870.91	0.18	6274	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1170	-34.33	0.75	12	0.19	-261.00	12023.00	13400	20240405	-33.13	6650	20240909	34.74	13400	-33.13	20240405	6650	34.74	20240909	13400	-33.13	20240405	6650	34.74	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
101	20241113	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	-200	5	-2.22	139022460	15575	49.26	9010	9180	8810	11710	6310	9010	8926.00	0.18	2589	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1150	-33.75	0.73	12	0.12	-261.00	12023.00	13400	20240405	-34.25	6650	20240909	32.48	13400	-34.25	20240405	6650	32.48	20240909	13400	-34.25	20240405	6650	32.48	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
102	20241113	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-100	5	-1.11	130250190	14582	46.12	9010	9180	8810	11710	6310	9010	8932.26	0.18	3024	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1163	-34.14	0.74	12	0.11	-261.00	12023.00	13400	20240405	-33.51	6650	20240909	33.98	13400	-33.51	20240405	6650	33.98	20240909	13400	-33.51	20240405	6650	33.98	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
103	20241113	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-130	5	-1.44	104873450	11714	37.05	9010	9180	8810	11710	6310	9010	8952.83	0.18	1988	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1160	-34.02	0.74	12	0.09	-261.00	12023.00	13400	20240405	-33.73	6650	20240909	33.53	13400	-33.73	20240405	6650	33.53	20240909	13400	-33.73	20240405	6650	33.53	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
104	20241113	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	20	2	0.22	35164070	3884	12.28	9010	9180	8880	11710	6310	9010	9053.57	0.18	-751	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1179	-34.60	0.75	12	0.03	-261.00	12023.00	13400	20240405	-32.61	6650	20240909	35.79	13400	-32.61	20240405	6650	35.79	20240909	13400	-32.61	20240405	6650	35.79	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
105	20241113	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	140	2	1.55	6851270	751	2.38	9010	9180	9010	11710	6310	9010	9122.86	0.18	-249	9810	9410	9210	8810	8610	9310	8710	66	2700	500	5580	10	1	13058000	1195	-35.06	0.76	12	0.01	-261.00	12023.00	13400	20240405	-31.72	6650	20240909	37.59	13400	-31.72	20240405	6650	37.59	20240909	13400	-31.72	20240405	6650	37.59	20240909	0.86	N	255440	500	65 억	23763	N	N	N	N
106	20241112	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-740	5	-7.59	291454430	31477	119.12	9610	9610	9010	12670	6830	9750	9259.29	0.21	-3311	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1177	-34.52	0.75	12	0.24	-261.00	12023.00	13400	20240405	-32.76	6650	20240909	35.49	13400	-32.76	20240405	6650	35.49	20240909	13400	-32.76	20240405	6650	35.49	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
107	20241112	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-740	5	-7.59	268706870	28955	109.57	9610	9610	9010	12670	6830	9750	9280.15	0.21	-3106	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1177	-34.52	0.75	12	0.22	-261.00	12023.00	13400	20240405	-32.76	6650	20240909	35.49	13400	-32.76	20240405	6650	35.49	20240909	13400	-32.76	20240405	6650	35.49	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
108	20241112	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	-500	5	-5.13	170917930	18214	68.93	9610	9610	9230	12670	6830	9750	9383.88	0.21	-3433	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1208	-35.44	0.77	12	0.14	-261.00	12023.00	13400	20240405	-30.97	6650	20240909	39.10	13400	-30.97	20240405	6650	39.10	20240909	13400	-30.97	20240405	6650	39.10	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
109	20241112	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	-500	5	-5.13	157264900	16736	63.33	9610	9610	9250	12670	6830	9750	9396.80	0.21	-2670	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1208	-35.44	0.77	12	0.13	-261.00	12023.00	13400	20240405	-30.97	6650	20240909	39.10	13400	-30.97	20240405	6650	39.10	20240909	13400	-30.97	20240405	6650	39.10	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
110	20241112	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-400	5	-4.10	145081880	15421	58.36	9610	9610	9250	12670	6830	9750	9408.07	0.21	-2453	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1221	-35.82	0.78	12	0.12	-261.00	12023.00	13400	20240405	-30.22	6650	20240909	40.60	13400	-30.22	20240405	6650	40.60	20240909	13400	-30.22	20240405	6650	40.60	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
111	20241112	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-340	5	-3.49	107612820	11414	43.19	9610	9610	9330	12670	6830	9750	9428.14	0.21	-577	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1229	-36.05	0.78	12	0.09	-261.00	12023.00	13400	20240405	-29.78	6650	20240909	41.50	13400	-29.78	20240405	6650	41.50	20240909	13400	-29.78	20240405	6650	41.50	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
112	20241112	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-320	5	-3.28	85125780	9014	34.11	9610	9610	9330	12670	6830	9750	9443.73	0.21	-848	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1231	-36.13	0.78	12	0.07	-261.00	12023.00	13400	20240405	-29.63	6650	20240909	41.80	13400	-29.63	20240405	6650	41.80	20240909	13400	-29.63	20240405	6650	41.80	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
113	20241112	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-190	5	-1.95	21618660	2265	8.57	9610	9610	9500	12670	6830	9750	9544.66	0.21	304	10830	10290	9950	9410	9070	10120	9240	66	2920	500	6040	10	1	13058000	1248	-36.63	0.80	12	0.02	-261.00	12023.00	13400	20240405	-28.66	6650	20240909	43.76	13400	-28.66	20240405	6650	43.76	20240909	13400	-28.66	20240405	6650	43.76	20240909	0.86	N	255440	500	65 억	27074	N	N	N	N
114	20241111	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-140	5	-1.42	259053320	26388	56.52	9900	10490	9610	12850	6930	9890	9817.09	0.23	-2534	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1273	-37.36	0.81	12	0.20	-261.00	12023.00	13400	20240405	-27.24	6650	20240909	46.62	13400	-27.24	20240405	6650	46.62	20240909	13400	-27.24	20240405	6650	46.62	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
115	20241111	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-190	5	-1.92	255578260	26031	55.75	9900	10490	9610	12850	6930	9890	9818.23	0.23	-2597	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1267	-37.16	0.81	12	0.20	-261.00	12023.00	13400	20240405	-27.61	6650	20240909	45.86	13400	-27.61	20240405	6650	45.86	20240909	13400	-27.61	20240405	6650	45.86	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
116	20241111	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-70	5	-0.71	212786330	21617	46.30	9900	10490	9610	12850	6930	9890	9843.47	0.23	-2414	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1282	-37.62	0.82	12	0.17	-261.00	12023.00	13400	20240405	-26.72	6650	20240909	47.67	13400	-26.72	20240405	6650	47.67	20240909	13400	-26.72	20240405	6650	47.67	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
117	20241111	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-30	5	-0.30	210953240	21430	45.90	9900	10490	9610	12850	6930	9890	9843.83	0.23	-2357	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1288	-37.78	0.82	12	0.16	-261.00	12023.00	13400	20240405	-26.42	6650	20240909	48.27	13400	-26.42	20240405	6650	48.27	20240909	13400	-26.42	20240405	6650	48.27	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
118	20241111	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-160	5	-1.62	184182230	18677	40.00	9900	10490	9660	12850	6930	9890	9861.45	0.23	-2888	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1271	-37.28	0.81	12	0.14	-261.00	12023.00	13400	20240405	-27.39	6650	20240909	46.32	13400	-27.39	20240405	6650	46.32	20240909	13400	-27.39	20240405	6650	46.32	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
119	20241111	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-90	5	-0.91	142361870	14381	30.80	9900	10490	9790	12850	6930	9890	9899.30	0.23	-2956	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1280	-37.55	0.82	12	0.11	-261.00	12023.00	13400	20240405	-26.87	6650	20240909	47.37	13400	-26.87	20240405	6650	47.37	20240909	13400	-26.87	20240405	6650	47.37	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
120	20241111	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	60	2	0.61	77996100	7848	16.81	9900	10490	9820	12850	6930	9890	9938.34	0.23	-372	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1299	-38.12	0.83	12	0.06	-261.00	12023.00	13400	20240405	-25.75	6650	20240909	49.62	13400	-25.75	20240405	6650	49.62	20240909	13400	-25.75	20240405	6650	49.62	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
121	20241111	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	180	2	1.82	13018640	1278	2.74	9900	10490	9900	12850	6930	9890	10186.73	0.23	-491	10450	10170	9990	9710	9530	10080	9620	66	2960	500	6130	10	1	13058000	1315	-38.58	0.84	12	0.01	-261.00	12023.00	13400	20240405	-24.85	6650	20240909	51.43	13400	-24.85	20240405	6650	51.43	20240909	13400	-24.85	20240405	6650	51.43	20240909	0.86	N	255440	500	65 억	29618	N	N	N	N
122	20241108	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-100	5	-1.00	466322420	46687	121.95	10000	10270	9810	12980	7000	9990	9988.27	0.24	-2178	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1291	-37.89	0.82	12	0.36	-261.00	12023.00	13400	20240405	-26.19	6650	20240909	48.72	13400	-26.19	20240405	6650	48.72	20240909	13400	-26.19	20240405	6650	48.72	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
123	20241108	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-150	5	-1.50	416152020	41605	108.67	10000	10270	9830	12980	7000	9990	10002.45	0.24	1404	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1285	-37.70	0.82	12	0.32	-261.00	12023.00	13400	20240405	-26.57	6650	20240909	47.97	13400	-26.57	20240405	6650	47.97	20240909	13400	-26.57	20240405	6650	47.97	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
124	20241108	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	20	2	0.20	316926940	31569	82.46	10000	10270	9850	12980	7000	9990	10039.18	0.24	-1721	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1307	-38.35	0.83	12	0.24	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
125	20241108	130932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	100	2	1.00	284454240	28355	74.06	10000	10270	9850	12980	7000	9990	10031.89	0.24	-411	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1318	-38.66	0.84	12	0.22	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
126	20241108	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	190	2	1.90	210702610	21047	54.97	10000	10270	9850	12980	7000	9990	10011.05	0.24	-121	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1329	-39.00	0.85	12	0.16	-261.00	12023.00	13400	20240405	-24.03	6650	20240909	53.08	13400	-24.03	20240405	6650	53.08	20240909	13400	-24.03	20240405	6650	53.08	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
127	20241108	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-10	5	-0.10	120554770	12100	31.61	10000	10140	9850	12980	7000	9990	9963.20	0.24	-2211	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1303	-38.24	0.83	12	0.09	-261.00	12023.00	13400	20240405	-25.52	6650	20240909	50.08	13400	-25.52	20240405	6650	50.08	20240909	13400	-25.52	20240405	6650	50.08	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
128	20241108	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-60	5	-0.60	46060560	4606	12.03	10000	10140	9930	12980	7000	9990	10000.12	0.24	-499	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1297	-38.05	0.83	12	0.04	-261.00	12023.00	13400	20240405	-25.90	6650	20240909	49.32	13400	-25.90	20240405	6650	49.32	20240909	13400	-25.90	20240405	6650	49.32	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
129	20241108	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	50	2	0.50	5063640	507	1.32	10000	10050	9960	12980	7000	9990	9987.46	0.24	-2	10763	10376	10113	9726	9463	10245	9595	66	2990	500	6190	10	1	13058000	1311	-38.47	0.84	12	0.00	-261.00	12023.00	13400	20240405	-25.07	6650	20240909	50.98	13400	-25.07	20240405	6650	50.98	20240909	13400	-25.07	20240405	6650	50.98	20240909	0.86	N	255440	500	65 억	31494	N	N	N	N
130	20241107	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-460	5	-4.40	384785960	38284	77.33	10350	10500	9850	13580	7320	10450	10050.83	0.28	-4559	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1304	-38.28	0.83	12	0.29	-261.00	12023.00	13400	20240405	-25.45	6650	20240909	50.23	13400	-25.45	20240405	6650	50.23	20240909	13400	-25.45	20240405	6650	50.23	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
131	20241107	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-420	5	-4.02	355226640	35321	71.35	10350	10500	9850	13580	7320	10450	10057.09	0.28	-2075	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1310	-38.43	0.83	12	0.27	-261.00	12023.00	13400	20240405	-25.15	6650	20240909	50.83	13400	-25.15	20240405	6650	50.83	20240909	13400	-25.15	20240405	6650	50.83	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
132	20241107	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-510	5	-4.88	274873210	27234	55.01	10350	10500	9880	13580	7320	10450	10093.02	0.28	720	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1298	-38.08	0.83	12	0.21	-261.00	12023.00	13400	20240405	-25.82	6650	20240909	49.47	13400	-25.82	20240405	6650	49.47	20240909	13400	-25.82	20240405	6650	49.47	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
133	20241107	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-300	5	-2.87	140136010	13778	27.83	10350	10500	9880	13580	7320	10450	10171.00	0.28	557	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1325	-38.89	0.84	12	0.11	-261.00	12023.00	13400	20240405	-24.25	6650	20240909	52.63	13400	-24.25	20240405	6650	52.63	20240909	13400	-24.25	20240405	6650	52.63	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
134	20241107	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-290	5	-2.78	120803060	11871	23.98	10350	10500	9880	13580	7320	10450	10176.32	0.28	263	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1327	-38.93	0.85	12	0.09	-261.00	12023.00	13400	20240405	-24.18	6650	20240909	52.78	13400	-24.18	20240405	6650	52.78	20240909	13400	-24.18	20240405	6650	52.78	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
135	20241107	110924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-320	5	-3.06	104200720	10251	20.71	10350	10500	9880	13580	7320	10450	10164.93	0.28	288	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1323	-38.81	0.84	12	0.08	-261.00	12023.00	13400	20240405	-24.40	6650	20240909	52.33	13400	-24.40	20240405	6650	52.33	20240909	13400	-24.40	20240405	6650	52.33	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
136	20241107	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-350	5	-3.35	85773430	8438	17.04	10350	10500	9880	13580	7320	10450	10165.14	0.28	587	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1319	-38.70	0.84	12	0.06	-261.00	12023.00	13400	20240405	-24.63	6650	20240909	51.88	13400	-24.63	20240405	6650	51.88	20240909	13400	-24.63	20240405	6650	51.88	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
137	20241107	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	0	3	0.00	3584540	345	0.70	10350	10450	10250	13580	7320	10450	10389.97	0.28	1	10723	10586	10363	10226	10003	10475	10115	66	3130	500	6470	10	1	13058000	1365	-40.04	0.87	12	0.00	-261.00	12023.00	13400	20240405	-22.01	6650	20240909	57.14	13400	-22.01	20240405	6650	57.14	20240909	13400	-22.01	20240405	6650	57.14	20240909	0.86	N	255440	500	65 억	36220	N	N	N	N
138	20241106	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	120	2	1.16	512994560	49504	239.72	10500	10500	10140	13420	7240	10330	10362.61	0.32	-5694	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1365	-40.04	0.87	12	0.38	-261.00	12023.00	13400	20240405	-22.01	6650	20240909	57.14	13400	-22.01	20240405	6650	57.14	20240909	13400	-22.01	20240405	6650	57.14	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
139	20241106	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-40	5	-0.39	468937510	45254	219.14	10500	10500	10140	13420	7240	10330	10362.34	0.32	-5457	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1344	-39.43	0.86	12	0.35	-261.00	12023.00	13400	20240405	-23.21	6650	20240909	54.74	13400	-23.21	20240405	6650	54.74	20240909	13400	-23.21	20240405	6650	54.74	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
140	20241106	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-30	5	-0.29	414656460	39970	193.55	10500	10500	10140	13420	7240	10330	10374.19	0.32	-4632	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1345	-39.46	0.86	12	0.31	-261.00	12023.00	13400	20240405	-23.13	6650	20240909	54.89	13400	-23.13	20240405	6650	54.89	20240909	13400	-23.13	20240405	6650	54.89	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
141	20241106	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-70	5	-0.68	381574290	36752	177.97	10500	10500	10140	13420	7240	10330	10382.41	0.32	-4405	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1340	-39.31	0.85	12	0.28	-261.00	12023.00	13400	20240405	-23.43	6650	20240909	54.29	13400	-23.43	20240405	6650	54.29	20240909	13400	-23.43	20240405	6650	54.29	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
142	20241106	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	10	2	0.10	354383140	34105	165.15	10500	10500	10140	13420	7240	10330	10390.94	0.32	-3361	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1350	-39.62	0.86	12	0.26	-261.00	12023.00	13400	20240405	-22.84	6650	20240909	55.49	13400	-22.84	20240405	6650	55.49	20240909	13400	-22.84	20240405	6650	55.49	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
143	20241106	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	130	2	1.26	336655770	32400	156.89	10500	10500	10140	13420	7240	10330	10390.61	0.32	-2055	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1366	-40.08	0.87	12	0.25	-261.00	12023.00	13400	20240405	-21.94	6650	20240909	57.29	13400	-21.94	20240405	6650	57.29	20240909	13400	-21.94	20240405	6650	57.29	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
144	20241106	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-140	5	-1.36	84056740	8116	39.30	10500	10500	10140	13420	7240	10330	10356.92	0.32	-3333	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1331	-39.04	0.85	12	0.06	-261.00	12023.00	13400	20240405	-23.96	6650	20240909	53.23	13400	-23.96	20240405	6650	53.23	20240909	13400	-23.96	20240405	6650	53.23	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
145	20241106	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	90	2	0.87	11733380	1123	5.44	10500	10500	10270	13420	7240	10330	10448.25	0.32	-886	10843	10586	10193	9936	9543	10715	10065	66	3090	500	6400	10	1	13058000	1361	-39.92	0.87	12	0.01	-261.00	12023.00	13400	20240405	-22.24	6650	20240909	56.69	13400	-22.24	20240405	6650	56.69	20240909	13400	-22.24	20240405	6650	56.69	20240909	0.87	N	255440	500	65 억	41912	N	N	N	N
146	20241105	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	360	2	3.61	210757520	20647	99.70	9870	10450	9800	12960	6980	9970	10207.66	0.32	517	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1349	-39.58	0.86	12	0.16	-261.00	12023.00	13400	20240405	-22.91	6650	20240909	55.34	13400	-22.91	20240405	6650	55.34	20240909	13400	-22.91	20240405	6650	55.34	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
147	20241105	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	340	2	3.41	191913610	18815	90.85	9870	10450	9800	12960	6980	9970	10200.03	0.32	1209	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1346	-39.50	0.86	12	0.14	-261.00	12023.00	13400	20240405	-23.06	6650	20240909	55.04	13400	-23.06	20240405	6650	55.04	20240909	13400	-23.06	20240405	6650	55.04	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
148	20241105	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	230	2	2.31	171337400	16812	81.18	9870	10450	9800	12960	6980	9970	10191.38	0.32	2146	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1332	-39.08	0.85	12	0.13	-261.00	12023.00	13400	20240405	-23.88	6650	20240909	53.38	13400	-23.88	20240405	6650	53.38	20240909	13400	-23.88	20240405	6650	53.38	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
149	20241105	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	190	2	1.91	169620610	16643	80.36	9870	10450	9800	12960	6980	9970	10191.71	0.32	2124	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1327	-38.93	0.85	12	0.13	-261.00	12023.00	13400	20240405	-24.18	6650	20240909	52.78	13400	-24.18	20240405	6650	52.78	20240909	13400	-24.18	20240405	6650	52.78	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
150	20241105	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	410	2	4.11	147517670	14484	69.94	9870	10450	9800	12960	6980	9970	10184.87	0.32	2012	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1355	-39.77	0.86	12	0.11	-261.00	12023.00	13400	20240405	-22.54	6650	20240909	56.09	13400	-22.54	20240405	6650	56.09	20240909	13400	-22.54	20240405	6650	56.09	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
151	20241105	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	140	2	1.40	66781720	6665	32.18	9870	10160	9800	12960	6980	9970	10019.76	0.32	1102	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1320	-38.74	0.84	12	0.05	-261.00	12023.00	13400	20240405	-24.55	6650	20240909	52.03	13400	-24.55	20240405	6650	52.03	20240909	13400	-24.55	20240405	6650	52.03	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
152	20241105	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	40	2	0.40	16243910	1625	7.85	9870	10100	9820	12960	6980	9970	9996.25	0.32	481	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1307	-38.35	0.83	12	0.01	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
153	20241105	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-10	5	-0.10	1421380	144	0.70	9870	9960	9820	12960	6980	9970	9870.69	0.32	83	10250	10110	9830	9690	9410	10180	9760	66	2990	500	6180	10	1	13058000	1301	-38.16	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.67	6650	20240909	49.77	13400	-25.67	20240405	6650	49.77	20240909	13400	-25.67	20240405	6650	49.77	20240909	0.91	N	255440	500	65 억	41343	N	N	N	N
154	20241104	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	360	2	3.75	202135300	20710	66.90	9610	9970	9550	12490	6730	9610	9760.28	0.28	4258	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1302	-38.20	0.83	12	0.16	-261.00	12023.00	13400	20240405	-25.60	6650	20240909	49.92	13400	-25.60	20240405	6650	49.92	20240909	13400	-25.60	20240405	6650	49.92	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
155	20241104	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	260	2	2.71	190470170	19538	63.11	9610	9940	9550	12490	6730	9610	9748.70	0.28	4342	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1289	-37.82	0.82	12	0.15	-261.00	12023.00	13400	20240405	-26.34	6650	20240909	48.42	13400	-26.34	20240405	6650	48.42	20240909	13400	-26.34	20240405	6650	48.42	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
156	20241104	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	330	2	3.43	176046850	18081	58.40	9610	9940	9550	12490	6730	9610	9736.57	0.28	4017	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1298	-38.08	0.83	12	0.14	-261.00	12023.00	13400	20240405	-25.82	6650	20240909	49.47	13400	-25.82	20240405	6650	49.47	20240909	13400	-25.82	20240405	6650	49.47	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
157	20241104	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	250	2	2.60	157434260	16195	52.31	9610	9930	9550	12490	6730	9610	9721.16	0.28	4156	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1288	-37.78	0.82	12	0.12	-261.00	12023.00	13400	20240405	-26.42	6650	20240909	48.27	13400	-26.42	20240405	6650	48.27	20240909	13400	-26.42	20240405	6650	48.27	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
158	20241104	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	170	2	1.77	151946520	15638	50.51	9610	9930	9550	12490	6730	9610	9716.49	0.28	4307	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1277	-37.47	0.81	12	0.12	-261.00	12023.00	13400	20240405	-27.01	6650	20240909	47.07	13400	-27.01	20240405	6650	47.07	20240909	13400	-27.01	20240405	6650	47.07	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
159	20241104	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	160	2	1.66	125867960	12994	41.97	9610	9820	9550	12490	6730	9610	9686.62	0.28	4380	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1276	-37.43	0.81	12	0.10	-261.00	12023.00	13400	20240405	-27.09	6650	20240909	46.92	13400	-27.09	20240405	6650	46.92	20240909	13400	-27.09	20240405	6650	46.92	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
160	20241104	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	110	2	1.14	108515890	11220	36.24	9610	9800	9550	12490	6730	9610	9671.65	0.28	2910	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1269	-37.24	0.81	12	0.09	-261.00	12023.00	13400	20240405	-27.46	6650	20240909	46.17	13400	-27.46	20240405	6650	46.17	20240909	13400	-27.46	20240405	6650	46.17	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
161	20241104	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	10	2	0.10	56657800	5872	18.97	9610	9770	9550	12490	6730	9610	9648.81	0.28	2739	10276	9942	9776	9442	9276	9860	9360	66	2880	500	5950	10	1	13058000	1256	-36.86	0.80	12	0.04	-261.00	12023.00	13400	20240405	-28.21	6650	20240909	44.66	13400	-28.21	20240405	6650	44.66	20240909	13400	-28.21	20240405	6650	44.66	20240909	0.93	N	255440	500	65 억	36891	N	N	N	N
162	20241101	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-490	5	-4.85	305965420	30860	340.99	10000	10110	9610	13130	7070	10100	9921.37	0.27	2182	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1255	-36.82	0.80	12	0.24	-261.00	12023.00	13400	20240405	-28.28	6650	20240909	44.51	13400	-28.28	20240405	6650	44.51	20240909	13400	-28.28	20240405	6650	44.51	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
163	20241101	150840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-240	5	-2.38	236618890	23723	262.13	10000	10110	9850	13130	7070	10100	9974.24	0.27	1320	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1288	-37.78	0.82	12	0.18	-261.00	12023.00	13400	20240405	-26.42	6650	20240909	48.27	13400	-26.42	20240405	6650	48.27	20240909	13400	-26.42	20240405	6650	48.27	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
164	20241101	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-100	5	-0.99	92160810	9218	101.86	10000	10110	9920	13130	7070	10100	9997.92	0.27	730	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1306	-38.31	0.83	12	0.07	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
165	20241101	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-50	5	-0.50	83935010	8395	92.76	10000	10110	9920	13130	7070	10100	9998.21	0.27	872	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1312	-38.51	0.84	12	0.06	-261.00	12023.00	13400	20240405	-25.00	6650	20240909	51.13	13400	-25.00	20240405	6650	51.13	20240909	13400	-25.00	20240405	6650	51.13	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
166	20241101	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-60	5	-0.59	70257430	7028	77.66	10000	10110	9920	13130	7070	10100	9996.79	0.27	1015	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1311	-38.47	0.84	12	0.05	-261.00	12023.00	13400	20240405	-25.07	6650	20240909	50.98	13400	-25.07	20240405	6650	50.98	20240909	13400	-25.07	20240405	6650	50.98	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
167	20241101	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-10	5	-0.10	52924080	5301	58.57	10000	10100	9920	13130	7070	10100	9983.79	0.27	383	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1318	-38.66	0.84	12	0.04	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
168	20241101	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-120	5	-1.19	21778360	2190	24.20	10000	10070	9920	13130	7070	10100	9944.46	0.27	181	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1303	-38.24	0.83	12	0.02	-261.00	12023.00	13400	20240405	-25.52	6650	20240909	50.08	13400	-25.52	20240405	6650	50.08	20240909	13400	-25.52	20240405	6650	50.08	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N
169	20241101	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-110	5	-1.09	935180	94	1.04	10000	10000	9920	13130	7070	10100	9948.72	0.27	3	10266	10182	10066	9982	9866	10225	10025	66	3030	500	6260	10	1	13058000	1304	-38.28	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.45	6650	20240909	50.23	13400	-25.45	20240405	6650	50.23	20240909	13400	-25.45	20240405	6650	50.23	20240909	0.92	N	255440	500	65 억	34903	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History