KissMeData/271830/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1722	-22	5	-1.26	161690948	94191	172.14	1743	1743	1700	2265	1221	1744	1716.63	0.72	-31502	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	508	6.62	0.72	12	0.32	260.00	2383.00	5440	20240205	-68.35	1700	20241129	1.29	5440	-68.35	20240205	1700	1.29	20241129	5440	-68.35	20240205	1700	1.29	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
3	20241129	151211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1720	-24	5	-1.38	155660748	90685	165.73	1743	1743	1700	2265	1221	1744	1716.50	0.72	-30100	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	507	6.62	0.72	12	0.31	260.00	2383.00	5440	20240205	-68.38	1700	20241129	1.18	5440	-68.38	20240205	1700	1.18	20241129	5440	-68.38	20240205	1700	1.18	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
4	20241129	141213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1731	-13	5	-0.75	140560745	81879	149.64	1743	1743	1700	2265	1221	1744	1716.69	0.72	-30366	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	510	6.66	0.73	12	0.28	260.00	2383.00	5440	20240205	-68.18	1700	20241129	1.82	5440	-68.18	20240205	1700	1.82	20241129	5440	-68.18	20240205	1700	1.82	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
5	20241129	131207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1718	-26	5	-1.49	124309660	72465	132.43	1743	1743	1700	2265	1221	1744	1715.44	0.72	-38000	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	507	6.61	0.72	12	0.25	260.00	2383.00	5440	20240205	-68.42	1700	20241129	1.06	5440	-68.42	20240205	1700	1.06	20241129	5440	-68.42	20240205	1700	1.06	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
6	20241129	121211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1717	-27	5	-1.55	112033589	65316	119.37	1743	1743	1700	2265	1221	1744	1715.25	0.72	-41418	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	506	6.60	0.72	12	0.22	260.00	2383.00	5440	20240205	-68.44	1700	20241129	1.00	5440	-68.44	20240205	1700	1.00	20241129	5440	-68.44	20240205	1700	1.00	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
7	20241129	111212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1716	-28	5	-1.61	105041558	61244	111.92	1743	1743	1700	2265	1221	1744	1715.13	0.72	-38983	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	506	6.60	0.72	12	0.21	260.00	2383.00	5440	20240205	-68.46	1700	20241129	0.94	5440	-68.46	20240205	1700	0.94	20241129	5440	-68.46	20240205	1700	0.94	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
8	20241129	101204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1703	-41	5	-2.35	76931393	44730	81.74	1743	1743	1702	2265	1221	1744	1719.91	0.72	-34541	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	502	6.55	0.71	12	0.15	260.00	2383.00	5440	20240205	-68.69	1702	20241129	0.06	5440	-68.69	20240205	1702	0.06	20241129	5440	-68.69	20240205	1702	0.06	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
9	20241129	091209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1738	-6	5	-0.34	12982314	7489	13.69	1743	1743	1723	2265	1221	1744	1733.52	0.72	-6993	1790	1766	1754	1730	1718	1761	1725	29	521	100	1080	1	1	29490202	513	6.68	0.73	12	0.03	260.00	2383.00	5440	20240205	-68.05	1723	20241129	0.87	5440	-68.05	20240205	1723	0.87	20241129	5440	-68.05	20240205	1723	0.87	20241129	4.20	N	271830	100	29 억	213730	N	N	N	N
10	20241128	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1744	-38	5	-2.13	95984716	54714	140.56	1764	1778	1742	2315	1248	1782	1754.30	0.79	-18126	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	514	6.71	0.73	12	0.19	260.00	2383.00	5440	20240205	-67.94	1724	20241121	1.16	5440	-67.94	20240205	1724	1.16	20241121	5440	-67.94	20240205	1724	1.16	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
11	20241128	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	-32	5	-1.80	90952764	51833	133.16	1764	1778	1742	2315	1248	1782	1754.73	0.79	-16463	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	516	6.73	0.73	12	0.18	260.00	2383.00	5440	20240205	-67.83	1724	20241121	1.51	5440	-67.83	20240205	1724	1.51	20241121	5440	-67.83	20240205	1724	1.51	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
12	20241128	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	-32	5	-1.80	73020399	41563	106.77	1764	1778	1746	2315	1248	1782	1756.86	0.79	-9394	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	516	6.73	0.73	12	0.14	260.00	2383.00	5440	20240205	-67.83	1724	20241121	1.51	5440	-67.83	20240205	1724	1.51	20241121	5440	-67.83	20240205	1724	1.51	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
13	20241128	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	-22	5	-1.23	68648036	39069	100.37	1764	1778	1746	2315	1248	1782	1757.10	0.79	-7022	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	519	6.77	0.74	12	0.13	260.00	2383.00	5440	20240205	-67.65	1724	20241121	2.09	5440	-67.65	20240205	1724	2.09	20241121	5440	-67.65	20240205	1724	2.09	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
14	20241128	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1752	-30	5	-1.68	67191316	38238	98.23	1764	1778	1746	2315	1248	1782	1757.19	0.79	-7048	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	517	6.74	0.74	12	0.13	260.00	2383.00	5440	20240205	-67.79	1724	20241121	1.62	5440	-67.79	20240205	1724	1.62	20241121	5440	-67.79	20240205	1724	1.62	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
15	20241128	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1755	-27	5	-1.52	45041153	25610	65.79	1764	1778	1752	2315	1248	1782	1758.73	0.79	-1390	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	518	6.75	0.74	12	0.09	260.00	2383.00	5440	20240205	-67.74	1724	20241121	1.80	5440	-67.74	20240205	1724	1.80	20241121	5440	-67.74	20240205	1724	1.80	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
16	20241128	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	-24	5	-1.35	30603653	17392	44.68	1764	1778	1752	2315	1248	1782	1759.64	0.79	3142	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	518	6.76	0.74	12	0.06	260.00	2383.00	5440	20240205	-67.68	1724	20241121	1.97	5440	-67.68	20240205	1724	1.97	20241121	5440	-67.68	20240205	1724	1.97	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
17	20241128	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	-4	5	-0.22	1289500	729	1.87	1764	1778	1761	2315	1248	1782	1768.86	0.79	-58	1812	1796	1769	1753	1726	1805	1762	29	533	100	1100	1	1	29490202	524	6.84	0.75	12	0.00	260.00	2383.00	5440	20240205	-67.32	1724	20241121	3.13	5440	-67.32	20240205	1724	3.13	20241121	5440	-67.32	20240205	1724	3.13	20241121	4.22	N	271830	100	29 억	231579	N	N	N	N
18	20241127	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	24	2	1.37	68478349	38916	54.56	1758	1785	1742	2285	1231	1758	1759.63	0.77	3418	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	526	6.85	0.75	12	0.13	260.00	2383.00	5440	20240205	-67.24	1724	20241121	3.36	5440	-67.24	20240205	1724	3.36	20241121	5440	-67.24	20240205	1724	3.36	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
19	20241127	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1779	21	2	1.19	59590314	33895	47.52	1758	1785	1742	2285	1231	1758	1758.09	0.77	3989	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	525	6.84	0.75	12	0.11	260.00	2383.00	5440	20240205	-67.30	1724	20241121	3.19	5440	-67.30	20240205	1724	3.19	20241121	5440	-67.30	20240205	1724	3.19	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
20	20241127	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1759	1	2	0.06	38228402	21834	30.61	1758	1760	1742	2285	1231	1758	1750.87	0.77	-157	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	519	6.77	0.74	12	0.07	260.00	2383.00	5440	20240205	-67.67	1724	20241121	2.03	5440	-67.67	20240205	1724	2.03	20241121	5440	-67.67	20240205	1724	2.03	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
21	20241127	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1757	-1	5	-0.06	29446705	16824	23.59	1758	1760	1742	2285	1231	1758	1750.28	0.77	-2495	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	518	6.76	0.74	12	0.06	260.00	2383.00	5440	20240205	-67.70	1724	20241121	1.91	5440	-67.70	20240205	1724	1.91	20241121	5440	-67.70	20240205	1724	1.91	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
22	20241127	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1757	-1	5	-0.06	25236544	14427	20.23	1758	1760	1742	2285	1231	1758	1749.26	0.77	-2090	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	518	6.76	0.74	12	0.05	260.00	2383.00	5440	20240205	-67.70	1724	20241121	1.91	5440	-67.70	20240205	1724	1.91	20241121	5440	-67.70	20240205	1724	1.91	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
23	20241127	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1751	-7	5	-0.40	12326952	7042	9.87	1758	1760	1744	2285	1231	1758	1750.49	0.77	-3063	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	516	6.73	0.73	12	0.02	260.00	2383.00	5440	20240205	-67.81	1724	20241121	1.57	5440	-67.81	20240205	1724	1.57	20241121	5440	-67.81	20240205	1724	1.57	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
24	20241127	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1756	-2	5	-0.11	6750644	3849	5.40	1758	1760	1745	2285	1231	1758	1753.87	0.77	-2872	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	518	6.75	0.74	12	0.01	260.00	2383.00	5440	20240205	-67.72	1724	20241121	1.86	5440	-67.72	20240205	1724	1.86	20241121	5440	-67.72	20240205	1724	1.86	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
25	20241127	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	0	3	0.00	1252893	713	1.00	1758	1760	1757	2285	1231	1758	1757.21	0.77	-152	1798	1777	1759	1738	1720	1788	1749	29	527	100	1080	1	1	29490202	518	6.76	0.74	12	0.00	260.00	2383.00	5440	20240205	-67.68	1724	20241121	1.97	5440	-67.68	20240205	1724	1.97	20241121	5440	-67.68	20240205	1724	1.97	20241121	4.25	N	271830	100	29 억	228411	N	N	N	N
26	20241126	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	-24	5	-1.35	123337527	70316	110.56	1751	1780	1741	2315	1248	1782	1754.05	0.77	815	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	518	6.76	0.74	12	0.24	260.00	2383.00	5440	20240205	-67.68	1724	20241121	1.97	5440	-67.68	20240205	1724	1.97	20241121	5440	-67.68	20240205	1724	1.97	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
27	20241126	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	-14	5	-0.79	118432121	67528	106.18	1751	1780	1741	2315	1248	1782	1753.82	0.77	421	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	521	6.80	0.74	12	0.23	260.00	2383.00	5440	20240205	-67.50	1724	20241121	2.55	5440	-67.50	20240205	1724	2.55	20241121	5440	-67.50	20240205	1724	2.55	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
28	20241126	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1761	-21	5	-1.18	75894278	43355	68.17	1751	1780	1741	2315	1248	1782	1750.53	0.77	-16710	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	519	6.77	0.74	12	0.15	260.00	2383.00	5440	20240205	-67.63	1724	20241121	2.15	5440	-67.63	20240205	1724	2.15	20241121	5440	-67.63	20240205	1724	2.15	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
29	20241126	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1747	-35	5	-1.96	51506423	29383	46.20	1751	1780	1744	2315	1248	1782	1752.93	0.77	-7778	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	515	6.72	0.73	12	0.10	260.00	2383.00	5440	20240205	-67.89	1724	20241121	1.33	5440	-67.89	20240205	1724	1.33	20241121	5440	-67.89	20240205	1724	1.33	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
30	20241126	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1752	-30	5	-1.68	38514112	21951	34.52	1751	1780	1744	2315	1248	1782	1754.55	0.77	-3379	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	517	6.74	0.74	12	0.07	260.00	2383.00	5440	20240205	-67.79	1724	20241121	1.62	5440	-67.79	20240205	1724	1.62	20241121	5440	-67.79	20240205	1724	1.62	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
31	20241126	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1752	-30	5	-1.68	36961453	21064	33.12	1751	1780	1744	2315	1248	1782	1754.72	0.77	-3144	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	517	6.74	0.74	12	0.07	260.00	2383.00	5440	20240205	-67.79	1724	20241121	1.62	5440	-67.79	20240205	1724	1.62	20241121	5440	-67.79	20240205	1724	1.62	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
32	20241126	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1751	-31	5	-1.74	28099489	15992	25.15	1751	1780	1748	2315	1248	1782	1757.10	0.77	-2588	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	516	6.73	0.73	12	0.05	260.00	2383.00	5440	20240205	-67.81	1724	20241121	1.57	5440	-67.81	20240205	1724	1.57	20241121	5440	-67.81	20240205	1724	1.57	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
33	20241126	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	-2	5	-0.11	4855363	2772	4.36	1751	1780	1751	2315	1248	1782	1751.57	0.77	-394	1879	1830	1791	1742	1703	1855	1767	29	533	100	1100	1	1	29490202	525	6.85	0.75	12	0.01	260.00	2383.00	5440	20240205	-67.28	1724	20241121	3.25	5440	-67.28	20240205	1724	3.25	20241121	5440	-67.28	20240205	1724	3.25	20241121	4.34	N	271830	100	29 억	227414	N	N	N	N
34	20241125	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	32	2	1.83	113901048	63498	37.18	1754	1840	1752	2275	1225	1750	1793.77	0.70	22160	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	526	6.85	0.75	12	0.22	260.00	2383.00	5440	20240205	-67.24	1724	20241121	3.36	5440	-67.24	20240205	1724	3.36	20241121	5440	-67.24	20240205	1724	3.36	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
35	20241125	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	32	2	1.83	111094516	61923	36.25	1754	1840	1752	2275	1225	1750	1794.08	0.70	21954	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	526	6.85	0.75	12	0.21	260.00	2383.00	5440	20240205	-67.24	1724	20241121	3.36	5440	-67.24	20240205	1724	3.36	20241121	5440	-67.24	20240205	1724	3.36	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
36	20241125	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	39	2	2.23	100024246	55730	32.63	1754	1840	1752	2275	1225	1750	1794.80	0.70	18039	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	528	6.88	0.75	12	0.19	260.00	2383.00	5440	20240205	-67.11	1724	20241121	3.77	5440	-67.11	20240205	1724	3.77	20241121	5440	-67.11	20240205	1724	3.77	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
37	20241125	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1793	43	2	2.46	98059338	54631	31.98	1754	1840	1752	2275	1225	1750	1794.94	0.70	17540	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	529	6.90	0.75	12	0.19	260.00	2383.00	5440	20240205	-67.04	1724	20241121	4.00	5440	-67.04	20240205	1724	4.00	20241121	5440	-67.04	20240205	1724	4.00	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
38	20241125	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1795	45	2	2.57	88768838	49441	28.95	1754	1840	1752	2275	1225	1750	1795.45	0.70	15968	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	529	6.90	0.75	12	0.17	260.00	2383.00	5440	20240205	-67.00	1724	20241121	4.12	5440	-67.00	20240205	1724	4.12	20241121	5440	-67.00	20240205	1724	4.12	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
39	20241125	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	47	2	2.69	87681458	48835	28.59	1754	1840	1752	2275	1225	1750	1795.46	0.70	16035	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	530	6.91	0.75	12	0.17	260.00	2383.00	5440	20240205	-66.97	1724	20241121	4.23	5440	-66.97	20240205	1724	4.23	20241121	5440	-66.97	20240205	1724	4.23	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
40	20241125	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	47	2	2.69	76599038	42675	24.98	1754	1840	1752	2275	1225	1750	1794.94	0.70	12427	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	530	6.91	0.75	12	0.14	260.00	2383.00	5440	20240205	-66.97	1724	20241121	4.23	5440	-66.97	20240205	1724	4.23	20241121	5440	-66.97	20240205	1724	4.23	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
41	20241125	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1766	16	2	0.91	8054931	4574	2.68	1754	1766	1752	2275	1225	1750	1761.03	0.70	2132	1838	1794	1767	1723	1696	1780	1709	29	525	100	1080	1	1	29490202	521	6.79	0.74	12	0.02	260.00	2383.00	5440	20240205	-67.54	1724	20241121	2.44	5440	-67.54	20240205	1724	2.44	20241121	5440	-67.54	20240205	1724	2.44	20241121	4.36	N	271830	100	29 억	205448	N	N	N	N
42	20241122	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1750	-34	5	-1.91	302194712	170354	64.24	1780	1811	1740	2315	1249	1784	1773.79	0.73	-9529	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	516	6.73	0.73	12	0.58	260.00	2383.00	5440	20240205	-67.83	1724	20241121	1.51	5440	-67.83	20240205	1724	1.51	20241121	5440	-67.83	20240205	1724	1.51	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
43	20241122	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	-16	5	-0.90	289187054	162927	61.44	1780	1811	1740	2315	1249	1784	1774.83	0.73	-9811	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	521	6.80	0.74	12	0.55	260.00	2383.00	5440	20240205	-67.50	1724	20241121	2.55	5440	-67.50	20240205	1724	2.55	20241121	5440	-67.50	20240205	1724	2.55	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
44	20241122	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1755	-29	5	-1.63	256315598	144200	54.37	1780	1811	1745	2315	1249	1784	1777.40	0.73	-6690	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	518	6.75	0.74	12	0.49	260.00	2383.00	5440	20240205	-67.74	1724	20241121	1.80	5440	-67.74	20240205	1724	1.80	20241121	5440	-67.74	20240205	1724	1.80	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
45	20241122	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1777	-7	5	-0.39	213653144	120001	45.25	1780	1811	1765	2315	1249	1784	1780.36	0.73	6401	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	524	6.83	0.75	12	0.41	260.00	2383.00	5440	20240205	-67.33	1724	20241121	3.07	5440	-67.33	20240205	1724	3.07	20241121	5440	-67.33	20240205	1724	3.07	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
46	20241122	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	-4	5	-0.22	203246093	114138	43.04	1780	1811	1765	2315	1249	1784	1780.64	0.73	7020	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	525	6.85	0.75	12	0.39	260.00	2383.00	5440	20240205	-67.28	1724	20241121	3.25	5440	-67.28	20240205	1724	3.25	20241121	5440	-67.28	20240205	1724	3.25	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
47	20241122	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	-2	5	-0.11	183851158	103181	38.91	1780	1811	1768	2315	1249	1784	1781.78	0.73	10709	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	526	6.85	0.75	12	0.35	260.00	2383.00	5440	20240205	-67.24	1724	20241121	3.36	5440	-67.24	20240205	1724	3.36	20241121	5440	-67.24	20240205	1724	3.36	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
48	20241122	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	-2	5	-0.11	169918450	95349	35.95	1780	1811	1768	2315	1249	1784	1782.02	0.73	14441	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	526	6.85	0.75	12	0.32	260.00	2383.00	5440	20240205	-67.24	1724	20241121	3.36	5440	-67.24	20240205	1724	3.36	20241121	5440	-67.24	20240205	1724	3.36	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
49	20241122	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1785	1	2	0.06	102088358	57262	21.59	1780	1811	1780	2315	1249	1784	1782.78	0.73	13490	1829	1806	1765	1742	1701	1818	1754	29	531	100	1100	1	1	29490202	526	6.87	0.75	12	0.19	260.00	2383.00	5440	20240205	-67.19	1724	20241121	3.54	5440	-67.19	20240205	1724	3.54	20241121	5440	-67.19	20240205	1724	3.54	20241121	4.36	N	271830	100	29 억	214957	N	N	N	N
50	20241121	161037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1784	16	2	0.90	334478165	190790	431.98	1750	1788	1724	2295	1238	1768	1749.04	0.61	33710	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	526	6.86	0.75	12	0.65	260.00	2383.00	5440	20240205	-67.21	1724	20241121	3.48	5440	-67.21	20240205	1724	3.48	20241121	5440	-67.21	20240205	1724	3.48	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
51	20241121	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1773	5	2	0.28	273497451	156613	354.60	1750	1788	1724	2295	1238	1768	1746.33	0.61	36622	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	523	6.82	0.74	12	0.53	260.00	2383.00	5440	20240205	-67.41	1724	20241121	2.84	5440	-67.41	20240205	1724	2.84	20241121	5440	-67.41	20240205	1724	2.84	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
52	20241121	141055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	17	2	0.96	252176150	144573	327.34	1750	1788	1724	2295	1238	1768	1744.28	0.61	35620	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	526	6.87	0.75	12	0.49	260.00	2383.00	5440	20240205	-67.19	1724	20241121	3.54	5440	-67.19	20240205	1724	3.54	20241121	5440	-67.19	20240205	1724	3.54	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
53	20241121	131048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1766	-2	5	-0.11	234027930	134373	304.25	1750	1768	1724	2295	1238	1768	1741.63	0.61	29545	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	521	6.79	0.74	12	0.46	260.00	2383.00	5440	20240205	-67.54	1724	20241121	2.44	5440	-67.54	20240205	1724	2.44	20241121	5440	-67.54	20240205	1724	2.44	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
54	20241121	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1738	-30	5	-1.70	179819159	103410	234.14	1750	1768	1724	2295	1238	1768	1738.90	0.61	14706	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	513	6.68	0.73	12	0.35	260.00	2383.00	5440	20240205	-68.05	1724	20241121	0.81	5440	-68.05	20240205	1724	0.81	20241121	5440	-68.05	20240205	1724	0.81	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
55	20241121	111052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1741	-27	5	-1.53	111579872	64049	145.02	1750	1768	1724	2295	1238	1768	1742.10	0.61	11473	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	513	6.70	0.73	12	0.22	260.00	2383.00	5440	20240205	-68.00	1724	20241121	0.99	5440	-68.00	20240205	1724	0.99	20241121	5440	-68.00	20240205	1724	0.99	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
56	20241121	101050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1742	-26	5	-1.47	106463686	61111	138.37	1750	1768	1724	2295	1238	1768	1742.14	0.61	12108	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	514	6.70	0.73	12	0.21	260.00	2383.00	5440	20240205	-67.98	1724	20241121	1.04	5440	-67.98	20240205	1724	1.04	20241121	5440	-67.98	20240205	1724	1.04	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
57	20241121	091053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1761	-7	5	-0.40	64940270	37188	84.20	1750	1768	1743	2295	1238	1768	1746.27	0.61	28985	1818	1793	1779	1754	1740	1786	1747	29	527	100	1090	1	1	29490202	519	6.77	0.74	12	0.13	260.00	2383.00	5440	20240205	-67.63	1743	20241121	1.03	5440	-67.63	20240205	1743	1.03	20241121	5440	-67.63	20240205	1743	1.03	20241121	4.41	N	271830	100	29 억	181247	N	N	N	N
58	20241120	161043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1768	-34	5	-1.89	78399431	44166	44.98	1802	1804	1765	2340	1262	1802	1775.11	0.64	-8903	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	521	6.80	0.74	12	0.15	260.00	2383.00	5440	20240205	-67.50	1765	20241120	0.17	5440	-67.50	20240205	1765	0.17	20241120	5440	-67.50	20240205	1765	0.17	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
59	20241120	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	-17	5	-0.94	59813214	33658	34.28	1802	1804	1765	2340	1262	1802	1777.09	0.64	-8646	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	526	6.87	0.75	12	0.11	260.00	2383.00	5440	20240205	-67.19	1765	20241120	1.13	5440	-67.19	20240205	1765	1.13	20241120	5440	-67.19	20240205	1765	1.13	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
60	20241120	141059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1784	-18	5	-1.00	55674714	31339	31.92	1802	1804	1765	2340	1262	1802	1776.53	0.64	-8656	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	526	6.86	0.75	12	0.11	260.00	2383.00	5440	20240205	-67.21	1765	20241120	1.08	5440	-67.21	20240205	1765	1.08	20241120	5440	-67.21	20240205	1765	1.08	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
61	20241120	131101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1774	-28	5	-1.55	41904618	23575	24.01	1802	1804	1765	2340	1262	1802	1777.50	0.64	-6846	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	523	6.82	0.74	12	0.08	260.00	2383.00	5440	20240205	-67.39	1765	20241120	0.51	5440	-67.39	20240205	1765	0.51	20241120	5440	-67.39	20240205	1765	0.51	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
62	20241120	121058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1782	-20	5	-1.11	38963739	21924	22.33	1802	1804	1765	2340	1262	1802	1777.22	0.64	-6522	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	526	6.85	0.75	12	0.07	260.00	2383.00	5440	20240205	-67.24	1765	20241120	0.96	5440	-67.24	20240205	1765	0.96	20241120	5440	-67.24	20240205	1765	0.96	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
63	20241120	111102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1776	-26	5	-1.44	30852641	17363	17.68	1802	1804	1765	2340	1262	1802	1776.92	0.64	-6290	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	524	6.83	0.75	12	0.06	260.00	2383.00	5440	20240205	-67.35	1765	20241120	0.62	5440	-67.35	20240205	1765	0.62	20241120	5440	-67.35	20240205	1765	0.62	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
64	20241120	101100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1769	-33	5	-1.83	25343259	14263	14.53	1802	1804	1765	2340	1262	1802	1776.85	0.64	-5496	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	522	6.80	0.74	12	0.05	260.00	2383.00	5440	20240205	-67.48	1765	20241120	0.23	5440	-67.48	20240205	1765	0.23	20241120	5440	-67.48	20240205	1765	0.23	20241120	4.46	N	271830	100	29 억	190100	N	N	N	N
65	20241120	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1799	-3	5	-0.17	919074	510	0.52	1802	1804	1799	2340	1262	1802	1802.11	0.64	-427	1880	1840	1810	1770	1740	1826	1756	29	538	100	1110	1	1	29490202	531	6.92	0.75	12	0.00	260.00	2383.00	5440	20240205	-66.93	1765	20241115	1.93	5440	-66.93	20240205	1765	1.93	20241115	5440	-66.93	20240205	1765	1.93	20241115	4.46	N	271830	100	29 억	190100	N	N	N	N
66	20241119	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1802	-46	5	-2.49	177824071	98163	104.28	1849	1850	1780	2400	1294	1848	1811.52	0.70	-16915	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	531	6.93	0.76	12	0.33	260.00	2383.00	5440	20240205	-66.88	1765	20241115	2.10	5440	-66.88	20240205	1765	2.10	20241115	5440	-66.88	20240205	1765	2.10	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
67	20241119	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	-38	5	-2.06	162149990	89466	95.04	1849	1850	1780	2400	1294	1848	1812.42	0.70	-16915	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	534	6.96	0.76	12	0.30	260.00	2383.00	5440	20240205	-66.73	1765	20241115	2.55	5440	-66.73	20240205	1765	2.55	20241115	5440	-66.73	20240205	1765	2.55	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
68	20241119	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1793	-55	5	-2.98	144380932	79595	84.56	1849	1850	1780	2400	1294	1848	1813.94	0.70	-15339	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	529	6.90	0.75	12	0.27	260.00	2383.00	5440	20240205	-67.04	1765	20241115	1.59	5440	-67.04	20240205	1765	1.59	20241115	5440	-67.04	20240205	1765	1.59	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
69	20241119	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1806	-42	5	-2.27	112666950	61909	65.77	1849	1850	1798	2400	1294	1848	1819.88	0.70	-13801	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	533	6.95	0.76	12	0.21	260.00	2383.00	5440	20240205	-66.80	1765	20241115	2.32	5440	-66.80	20240205	1765	2.32	20241115	5440	-66.80	20240205	1765	2.32	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
70	20241119	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1811	-37	5	-2.00	92808118	50888	54.06	1849	1850	1804	2400	1294	1848	1823.77	0.70	-4500	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	534	6.97	0.76	12	0.17	260.00	2383.00	5440	20240205	-66.71	1765	20241115	2.61	5440	-66.71	20240205	1765	2.61	20241115	5440	-66.71	20240205	1765	2.61	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
71	20241119	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1834	-14	5	-0.76	52566900	28668	30.46	1849	1850	1822	2400	1294	1848	1833.64	0.70	-4385	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	541	7.05	0.77	12	0.10	260.00	2383.00	5440	20240205	-66.29	1765	20241115	3.91	5440	-66.29	20240205	1765	3.91	20241115	5440	-66.29	20240205	1765	3.91	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
72	20241119	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1834	-14	5	-0.76	28639843	15566	16.54	1849	1850	1824	2400	1294	1848	1839.90	0.70	-2559	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	541	7.05	0.77	12	0.05	260.00	2383.00	5440	20240205	-66.29	1765	20241115	3.91	5440	-66.29	20240205	1765	3.91	20241115	5440	-66.29	20240205	1765	3.91	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
73	20241119	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1836	-12	5	-0.65	13421654	7278	7.73	1849	1850	1836	2400	1294	1848	1844.14	0.70	-1457	1946	1897	1838	1789	1730	1921	1813	29	552	100	1140	1	1	29490202	541	7.06	0.77	12	0.02	260.00	2383.00	5440	20240205	-66.25	1765	20241115	4.02	5440	-66.25	20240205	1765	4.02	20241115	5440	-66.25	20240205	1765	4.02	20241115	4.53	N	271830	100	29 억	206077	N	N	N	N
74	20241118	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1848	63	2	3.53	173546262	93910	45.34	1785	1887	1779	2320	1250	1785	1848.01	0.55	43516	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	545	7.11	0.78	12	0.32	260.00	2383.00	5440	20240205	-66.03	1765	20241115	4.70	5440	-66.03	20240205	1765	4.70	20241115	5440	-66.03	20240205	1765	4.70	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
75	20241118	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	67	2	3.75	168421567	91137	44.00	1785	1887	1779	2320	1250	1785	1848.00	0.55	43748	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	546	7.12	0.78	12	0.31	260.00	2383.00	5440	20240205	-65.96	1765	20241115	4.93	5440	-65.96	20240205	1765	4.93	20241115	5440	-65.96	20240205	1765	4.93	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
76	20241118	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	75	2	4.20	155986784	84421	40.76	1785	1887	1779	2320	1250	1785	1847.72	0.55	39007	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	549	7.15	0.78	12	0.29	260.00	2383.00	5440	20240205	-65.81	1765	20241115	5.38	5440	-65.81	20240205	1765	5.38	20241115	5440	-65.81	20240205	1765	5.38	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
77	20241118	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	79	2	4.43	154686937	83723	40.42	1785	1887	1779	2320	1250	1785	1847.60	0.55	39238	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	550	7.17	0.78	12	0.28	260.00	2383.00	5440	20240205	-65.74	1765	20241115	5.61	5440	-65.74	20240205	1765	5.61	20241115	5440	-65.74	20240205	1765	5.61	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
78	20241118	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1879	94	2	5.27	145778348	78936	38.11	1785	1887	1779	2320	1250	1785	1846.79	0.55	40275	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	554	7.23	0.79	12	0.27	260.00	2383.00	5440	20240205	-65.46	1765	20241115	6.46	5440	-65.46	20240205	1765	6.46	20241115	5440	-65.46	20240205	1765	6.46	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
79	20241118	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1875	90	2	5.04	128469500	69730	33.66	1785	1885	1779	2320	1250	1785	1842.38	0.55	40677	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	553	7.21	0.79	12	0.24	260.00	2383.00	5440	20240205	-65.53	1765	20241115	6.23	5440	-65.53	20240205	1765	6.23	20241115	5440	-65.53	20240205	1765	6.23	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
80	20241118	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1864	79	2	4.43	93160148	50884	24.56	1785	1865	1779	2320	1250	1785	1830.83	0.55	36104	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	550	7.17	0.78	12	0.17	260.00	2383.00	5440	20240205	-65.74	1765	20241115	5.61	5440	-65.74	20240205	1765	5.61	20241115	5440	-65.74	20240205	1765	5.61	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
81	20241118	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1796	11	2	0.62	6713102	3747	1.81	1785	1796	1779	2320	1250	1785	1791.59	0.55	2540	2017	1901	1833	1717	1649	1867	1683	29	535	100	1100	1	1	29490202	530	6.91	0.75	12	0.01	260.00	2383.00	5440	20240205	-66.99	1765	20241115	1.76	5440	-66.99	20240205	1765	1.76	20241115	5440	-66.99	20240205	1765	1.76	20241115	4.61	N	271830	100	29 억	162581	N	N	N	N
82	20241115	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1785	-113	5	-5.95	370727940	205699	217.30	1898	1949	1765	2465	1329	1898	1802.35	0.62	-21173	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	526	6.87	0.75	12	0.70	260.00	2383.00	5440	20240205	-67.19	1765	20241115	1.13	5440	-67.19	20240205	1765	1.13	20241115	5440	-67.19	20240205	1765	1.13	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
83	20241115	151112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1787	-111	5	-5.85	360498560	199972	211.25	1898	1949	1765	2465	1329	1898	1802.75	0.62	-20066	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	527	6.87	0.75	12	0.68	260.00	2383.00	5440	20240205	-67.15	1765	20241115	1.25	5440	-67.15	20240205	1765	1.25	20241115	5440	-67.15	20240205	1765	1.25	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
84	20241115	141100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1816	-82	5	-4.32	319019206	176852	186.82	1898	1949	1765	2465	1329	1898	1803.88	0.62	-19269	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	536	6.98	0.76	12	0.60	260.00	2383.00	5440	20240205	-66.62	1765	20241115	2.89	5440	-66.62	20240205	1765	2.89	20241115	5440	-66.62	20240205	1765	2.89	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
85	20241115	131100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1810	-88	5	-4.64	285296978	158030	166.94	1898	1949	1765	2465	1329	1898	1805.33	0.62	-19059	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	534	6.96	0.76	12	0.54	260.00	2383.00	5440	20240205	-66.73	1765	20241115	2.55	5440	-66.73	20240205	1765	2.55	20241115	5440	-66.73	20240205	1765	2.55	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
86	20241115	121100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1775	-123	5	-6.48	230637666	127592	134.79	1898	1949	1765	2465	1329	1898	1807.62	0.62	-24187	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	523	6.83	0.74	12	0.43	260.00	2383.00	5440	20240205	-67.37	1765	20241115	0.57	5440	-67.37	20240205	1765	0.57	20241115	5440	-67.37	20240205	1765	0.57	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
87	20241115	111035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1788	-110	5	-5.80	186750117	102861	108.66	1898	1949	1785	2465	1329	1898	1815.56	0.62	-13184	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	527	6.88	0.75	12	0.35	260.00	2383.00	5440	20240205	-67.13	1785	20241115	0.17	5440	-67.13	20240205	1785	0.17	20241115	5440	-67.13	20240205	1785	0.17	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
88	20241115	101034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1800	-98	5	-5.16	141826427	77810	82.20	1898	1949	1794	2465	1329	1898	1822.73	0.62	-5315	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	531	6.92	0.76	12	0.26	260.00	2383.00	5440	20240205	-66.91	1794	20241115	0.33	5440	-66.91	20240205	1794	0.33	20241115	5440	-66.91	20240205	1794	0.33	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
89	20241115	090938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1831	-67	5	-3.53	23981861	12837	13.56	1898	1949	1824	2465	1329	1898	1868.18	0.62	1532	2182	2039	1957	1814	1732	1999	1774	29	567	100	1170	1	1	29490202	540	7.04	0.77	12	0.04	260.00	2383.00	5440	20240205	-66.34	1824	20241115	0.38	5440	-66.34	20240205	1824	0.38	20241115	5440	-66.34	20240205	1824	0.38	20241115	4.61	N	271830	100	29 억	183009	N	N	N	N
90	20241114	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1900	-59	5	-3.01	171753025	89031	70.61	1924	2100	1875	2545	1372	1959	1929.14	0.66	-11561	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	560	7.31	0.80	12	0.30	260.00	2383.00	5440	20240205	-65.07	1860	20240806	2.15	5440	-65.07	20240205	1860	2.15	20240806	5440	-65.07	20240205	1860	2.15	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
91	20241114	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1883	-76	5	-3.88	160394627	83032	65.85	1924	2100	1883	2545	1372	1959	1931.72	0.66	-10267	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	555	7.24	0.79	12	0.28	260.00	2383.00	5440	20240205	-65.39	1860	20240806	1.24	5440	-65.39	20240205	1860	1.24	20240806	5440	-65.39	20240205	1860	1.24	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
92	20241114	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1927	-32	5	-1.63	101024559	51725	41.02	1924	2100	1900	2545	1372	1959	1953.11	0.66	-6263	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	568	7.41	0.81	12	0.18	260.00	2383.00	5440	20240205	-64.58	1860	20240806	3.60	5440	-64.58	20240205	1860	3.60	20240806	5440	-64.58	20240205	1860	3.60	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
93	20241114	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1939	-20	5	-1.02	83680398	42745	33.90	1924	2100	1920	2545	1372	1959	1957.67	0.66	-4511	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	572	7.46	0.81	12	0.14	260.00	2383.00	5440	20240205	-64.36	1860	20240806	4.25	5440	-64.36	20240205	1860	4.25	20240806	5440	-64.36	20240205	1860	4.25	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
94	20241114	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1933	-26	5	-1.33	77608089	39612	31.42	1924	2100	1920	2545	1372	1959	1959.21	0.66	-4528	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	570	7.43	0.81	12	0.13	260.00	2383.00	5440	20240205	-64.47	1860	20240806	3.92	5440	-64.47	20240205	1860	3.92	20240806	5440	-64.47	20240205	1860	3.92	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
95	20241114	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1961	2	2	0.10	49091979	24919	19.76	1924	2100	1920	2545	1372	1959	1970.06	0.66	5395	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	578	7.54	0.82	12	0.08	260.00	2383.00	5440	20240205	-63.95	1860	20240806	5.43	5440	-63.95	20240205	1860	5.43	20240806	5440	-63.95	20240205	1860	5.43	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
96	20241114	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	30	2	1.53	26094390	13200	10.47	1924	2100	1920	2545	1372	1959	1976.85	0.66	6130	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	587	7.65	0.83	12	0.04	260.00	2383.00	5440	20240205	-63.44	1860	20240806	6.94	5440	-63.44	20240205	1860	6.94	20240806	5440	-63.44	20240205	1860	6.94	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
97	20241114	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1959	0.00	0.66	0	2056	2007	1956	1907	1856	1982	1882	29	586	100	1210	1	1	29490202	578	7.53	0.82	12	0.00	260.00	2383.00	5440	20240205	-63.99	1860	20240806	5.32	5440	-63.99	20240205	1860	5.32	20240806	5440	-63.99	20240205	1860	5.32	20240806	4.65	N	271830	100	29 억	195745	N	N	N	N
98	20241113	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	-51	5	-2.54	244860236	125343	81.58	1965	2005	1905	2610	1410	2010	1953.52	0.74	-21462	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	578	7.53	0.82	12	0.43	260.00	2383.00	5440	20240205	-63.99	1860	20240806	5.32	5440	-63.99	20240205	1860	5.32	20240806	5440	-63.99	20240205	1860	5.32	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
99	20241113	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	-70	5	-3.48	219151888	112145	72.99	1965	2005	1905	2610	1410	2010	1954.18	0.74	-16980	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	572	7.46	0.81	12	0.38	260.00	2383.00	5440	20240205	-64.34	1860	20240806	4.30	5440	-64.34	20240205	1860	4.30	20240806	5440	-64.34	20240205	1860	4.30	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
100	20241113	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1962	-48	5	-2.39	157524830	80258	52.24	1965	2005	1941	2610	1410	2010	1962.73	0.74	-10682	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	579	7.55	0.82	12	0.27	260.00	2383.00	5440	20240205	-63.93	1860	20240806	5.48	5440	-63.93	20240205	1860	5.48	20240806	5440	-63.93	20240205	1860	5.48	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
101	20241113	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1944	-66	5	-3.28	143882315	73293	47.71	1965	2005	1941	2610	1410	2010	1963.11	0.74	-9230	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	573	7.48	0.82	12	0.25	260.00	2383.00	5440	20240205	-64.26	1860	20240806	4.52	5440	-64.26	20240205	1860	4.52	20240806	5440	-64.26	20240205	1860	4.52	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
102	20241113	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1954	-56	5	-2.79	132118353	67254	43.77	1965	2005	1953	2610	1410	2010	1964.47	0.74	-4447	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	576	7.52	0.82	12	0.23	260.00	2383.00	5440	20240205	-64.08	1860	20240806	5.05	5440	-64.08	20240205	1860	5.05	20240806	5440	-64.08	20240205	1860	5.05	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
103	20241113	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	-41	5	-2.04	92552181	47045	30.62	1965	2005	1954	2610	1410	2010	1967.31	0.74	-4063	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	581	7.57	0.83	12	0.16	260.00	2383.00	5440	20240205	-63.81	1860	20240806	5.86	5440	-63.81	20240205	1860	5.86	20240806	5440	-63.81	20240205	1860	5.86	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
104	20241113	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1984	-26	5	-1.29	65542774	33316	21.69	1965	2005	1954	2610	1410	2010	1967.31	0.74	964	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	585	7.63	0.83	12	0.11	260.00	2383.00	5440	20240205	-63.53	1860	20240806	6.67	5440	-63.53	20240205	1860	6.67	20240806	5440	-63.53	20240205	1860	6.67	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
105	20241113	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1985	-25	5	-1.24	13217050	6720	4.37	1965	2005	1965	2610	1410	2010	1966.82	0.74	-147	2110	2060	2025	1975	1940	2042	1957	29	600	100	1240	1	1	29490202	585	7.63	0.83	12	0.02	260.00	2383.00	5440	20240205	-63.51	1860	20240806	6.72	5440	-63.51	20240205	1860	6.72	20240806	5440	-63.51	20240205	1860	6.72	20240806	4.68	N	271830	100	29 억	217207	N	N	N	N
106	20241112	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-70	5	-3.37	307234596	152975	129.18	2035	2075	1990	2700	1460	2080	2008.40	0.73	2871	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	5	1	29490202	593	7.73	0.84	12	0.52	260.00	2383.00	5440	20240205	-63.05	1860	20240806	8.06	5440	-63.05	20240205	1860	8.06	20240806	5440	-63.05	20240205	1860	8.06	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
107	20241112	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1992	-88	5	-4.23	287055700	142933	120.70	2035	2075	1990	2700	1460	2080	2008.32	0.73	3890	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	1	1	29490202	587	7.66	0.84	12	0.48	260.00	2383.00	5440	20240205	-63.38	1860	20240806	7.10	5440	-63.38	20240205	1860	7.10	20240806	5440	-63.38	20240205	1860	7.10	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
108	20241112	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-83	5	-3.99	234344749	116504	98.38	2035	2075	1992	2700	1460	2080	2011.47	0.73	7562	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	1	1	29490202	589	7.68	0.84	12	0.40	260.00	2383.00	5440	20240205	-63.29	1860	20240806	7.37	5440	-63.29	20240205	1860	7.37	20240806	5440	-63.29	20240205	1860	7.37	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
109	20241112	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	-82	5	-3.94	203933437	101283	85.53	2035	2075	1992	2700	1460	2080	2013.50	0.73	9028	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	1	1	29490202	589	7.68	0.84	12	0.34	260.00	2383.00	5440	20240205	-63.27	1860	20240806	7.42	5440	-63.27	20240205	1860	7.42	20240806	5440	-63.27	20240205	1860	7.42	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
110	20241112	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-65	5	-3.12	173306081	85975	72.60	2035	2075	1992	2700	1460	2080	2015.77	0.73	5069	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	5	1	29490202	594	7.75	0.85	12	0.29	260.00	2383.00	5440	20240205	-62.96	1860	20240806	8.33	5440	-62.96	20240205	1860	8.33	20240806	5440	-62.96	20240205	1860	8.33	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
111	20241112	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-65	5	-3.12	137525607	68174	57.57	2035	2075	1992	2700	1460	2080	2017.27	0.73	2721	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	5	1	29490202	594	7.75	0.85	12	0.23	260.00	2383.00	5440	20240205	-62.96	1860	20240806	8.33	5440	-62.96	20240205	1860	8.33	20240806	5440	-62.96	20240205	1860	8.33	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
112	20241112	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	-65	5	-3.12	125553290	62218	52.54	2035	2075	1992	2700	1460	2080	2017.96	0.73	1556	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	5	1	29490202	594	7.75	0.85	12	0.21	260.00	2383.00	5440	20240205	-62.96	1860	20240806	8.33	5440	-62.96	20240205	1860	8.33	20240806	5440	-62.96	20240205	1860	8.33	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
113	20241112	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-60	5	-2.88	46856385	23012	19.43	2035	2075	2020	2700	1460	2080	2036.17	0.73	-3511	2180	2130	2075	2025	1970	2102	1997	29	620	100	1280	5	1	29490202	596	7.77	0.85	12	0.08	260.00	2383.00	5440	20240205	-62.87	1860	20240806	8.60	5440	-62.87	20240205	1860	8.60	20240806	5440	-62.87	20240205	1860	8.60	20240806	4.70	N	271830	100	29 억	214266	N	N	N	N
114	20241111	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-45	5	-2.12	243169120	118401	226.89	2105	2125	2020	2760	1490	2125	2053.77	0.70	8529	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	613	8.00	0.87	12	0.40	260.00	2383.00	5440	20240205	-61.76	1860	20240806	11.83	5440	-61.76	20240205	1860	11.83	20240806	5440	-61.76	20240205	1860	11.83	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
115	20241111	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-80	5	-3.76	231388445	112665	215.90	2105	2125	2020	2760	1490	2125	2053.77	0.70	9378	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	603	7.87	0.86	12	0.38	260.00	2383.00	5440	20240205	-62.41	1860	20240806	9.95	5440	-62.41	20240205	1860	9.95	20240806	5440	-62.41	20240205	1860	9.95	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
116	20241111	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-65	5	-3.06	177444285	86204	165.19	2105	2125	2020	2760	1490	2125	2058.42	0.70	-944	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	607	7.92	0.86	12	0.29	260.00	2383.00	5440	20240205	-62.13	1860	20240806	10.75	5440	-62.13	20240205	1860	10.75	20240806	5440	-62.13	20240205	1860	10.75	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
117	20241111	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-85	5	-4.00	163802110	79529	152.40	2105	2125	2020	2760	1490	2125	2059.65	0.70	-1571	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	602	7.85	0.86	12	0.27	260.00	2383.00	5440	20240205	-62.50	1860	20240806	9.68	5440	-62.50	20240205	1860	9.68	20240806	5440	-62.50	20240205	1860	9.68	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
118	20241111	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-70	5	-3.29	143245660	69438	133.06	2105	2125	2020	2760	1490	2125	2062.93	0.70	-8985	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	606	7.90	0.86	12	0.24	260.00	2383.00	5440	20240205	-62.22	1860	20240806	10.48	5440	-62.22	20240205	1860	10.48	20240806	5440	-62.22	20240205	1860	10.48	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
119	20241111	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-75	5	-3.53	90501595	43617	83.58	2105	2125	2050	2760	1490	2125	2074.92	0.70	-8876	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	605	7.88	0.86	12	0.15	260.00	2383.00	5440	20240205	-62.32	1860	20240806	10.22	5440	-62.32	20240205	1860	10.22	20240806	5440	-62.32	20240205	1860	10.22	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
120	20241111	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	-50	5	-2.35	55642900	26649	51.07	2105	2125	2060	2760	1490	2125	2087.99	0.70	-5833	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	612	7.98	0.87	12	0.09	260.00	2383.00	5440	20240205	-61.86	1860	20240806	11.56	5440	-61.86	20240205	1860	11.56	20240806	5440	-61.86	20240205	1860	11.56	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
121	20241111	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-20	5	-0.94	16372465	7772	14.89	2105	2125	2105	2760	1490	2125	2106.60	0.70	-1172	2178	2151	2133	2106	2088	2142	2097	29	635	100	1310	5	1	29490202	621	8.10	0.88	12	0.03	260.00	2383.00	5440	20240205	-61.31	1860	20240806	13.17	5440	-61.31	20240205	1860	13.17	20240806	5440	-61.31	20240205	1860	13.17	20240806	4.75	N	271830	100	29 억	205663	N	N	N	N
122	20241108	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-25	5	-1.16	111138780	52135	62.73	2150	2160	2115	2795	1505	2150	2131.75	0.71	-3401	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.18	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
123	20241108	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-25	5	-1.16	101488625	47585	57.25	2150	2160	2115	2795	1505	2150	2132.79	0.71	-3699	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.16	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
124	20241108	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-25	5	-1.16	93788125	43972	52.91	2150	2160	2115	2795	1505	2150	2132.91	0.71	-2270	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.15	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
125	20241108	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-20	5	-0.93	93174410	43685	52.56	2150	2160	2115	2795	1505	2150	2132.87	0.71	-2293	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	628	8.19	0.89	12	0.15	260.00	2383.00	5440	20240205	-60.85	1860	20240806	14.52	5440	-60.85	20240205	1860	14.52	20240806	5440	-60.85	20240205	1860	14.52	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
126	20241108	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	-10	5	-0.47	73011295	34188	41.14	2150	2160	2115	2795	1505	2150	2135.58	0.71	-2256	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	631	8.23	0.90	12	0.12	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
127	20241108	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-20	5	-0.93	50979005	23815	28.65	2150	2160	2115	2795	1505	2150	2140.63	0.71	-1371	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	628	8.19	0.89	12	0.08	260.00	2383.00	5440	20240205	-60.85	1860	20240806	14.52	5440	-60.85	20240205	1860	14.52	20240806	5440	-60.85	20240205	1860	14.52	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
128	20241108	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	0	3	0.00	26191395	12183	14.66	2150	2160	2140	2795	1505	2150	2149.83	0.71	-2275	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.04	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
129	20241108	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	10	2	0.47	493855	229	0.28	2150	2160	2150	2795	1505	2150	2156.57	0.71	-60	2283	2216	2163	2096	2043	2190	2070	29	645	100	1330	5	1	29490202	637	8.31	0.91	12	0.00	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	4.65	N	271830	100	29 억	209019	N	N	N	N
130	20241107	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-10	5	-0.46	177367310	82999	105.59	2190	2230	2110	2805	1515	2160	2136.98	0.67	10511	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.28	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
131	20241107	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-15	5	-0.69	171722355	80372	102.25	2190	2230	2110	2805	1515	2160	2136.59	0.67	10930	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	633	8.25	0.90	12	0.27	260.00	2383.00	5440	20240205	-60.57	1860	20240806	15.32	5440	-60.57	20240205	1860	15.32	20240806	5440	-60.57	20240205	1860	15.32	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
132	20241107	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-35	5	-1.62	150287020	70252	89.37	2190	2230	2110	2805	1515	2160	2139.26	0.67	11601	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.24	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
133	20241107	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-35	5	-1.62	143011100	66828	85.02	2190	2230	2110	2805	1515	2160	2139.99	0.67	10820	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	627	8.17	0.89	12	0.23	260.00	2383.00	5440	20240205	-60.94	1860	20240806	14.25	5440	-60.94	20240205	1860	14.25	20240806	5440	-60.94	20240205	1860	14.25	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
134	20241107	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-5	5	-0.23	83720540	39032	49.66	2190	2230	2110	2805	1515	2160	2144.92	0.67	4530	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	636	8.29	0.90	12	0.13	260.00	2383.00	5440	20240205	-60.39	1860	20240806	15.86	5440	-60.39	20240205	1860	15.86	20240806	5440	-60.39	20240205	1860	15.86	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
135	20241107	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	-20	5	-0.93	52169410	24406	31.05	2190	2230	2110	2805	1515	2160	2137.56	0.67	11	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	631	8.23	0.90	12	0.08	260.00	2383.00	5440	20240205	-60.66	1860	20240806	15.05	5440	-60.66	20240205	1860	15.05	20240806	5440	-60.66	20240205	1860	15.05	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
136	20241107	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-10	5	-0.46	23430450	10905	13.87	2190	2230	2115	2805	1515	2160	2148.60	0.67	-64	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	634	8.27	0.90	12	0.04	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
137	20241107	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-15	5	-0.69	13967550	6480	8.24	2190	2230	2125	2805	1515	2160	2155.49	0.67	-887	2266	2212	2171	2117	2076	2192	2097	29	645	100	1330	5	1	29490202	633	8.25	0.90	12	0.02	260.00	2383.00	5440	20240205	-60.57	1860	20240806	15.32	5440	-60.57	20240205	1860	15.32	20240806	5440	-60.57	20240205	1860	15.32	20240806	4.65	N	271830	100	29 억	198553	N	N	N	N
138	20241106	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-30	5	-1.37	170433205	78424	60.08	2225	2225	2130	2845	1535	2190	2173.25	0.71	-11584	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	637	8.31	0.91	12	0.27	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
139	20241106	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-40	5	-1.83	163629915	75272	57.66	2225	2225	2130	2845	1535	2190	2173.85	0.71	-11282	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	634	8.27	0.90	12	0.26	260.00	2383.00	5440	20240205	-60.48	1860	20240806	15.59	5440	-60.48	20240205	1860	15.59	20240806	5440	-60.48	20240205	1860	15.59	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
140	20241106	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-35	5	-1.60	154288405	70910	54.32	2225	2225	2130	2845	1535	2190	2175.83	0.71	-11732	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	636	8.29	0.90	12	0.24	260.00	2383.00	5440	20240205	-60.39	1860	20240806	15.86	5440	-60.39	20240205	1860	15.86	20240806	5440	-60.39	20240205	1860	15.86	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
141	20241106	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	-35	5	-1.60	150761375	69263	53.06	2225	2225	2130	2845	1535	2190	2176.65	0.71	-10323	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	636	8.29	0.90	12	0.23	260.00	2383.00	5440	20240205	-60.39	1860	20240806	15.86	5440	-60.39	20240205	1860	15.86	20240806	5440	-60.39	20240205	1860	15.86	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
142	20241106	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-20	5	-0.91	104441095	47758	36.59	2225	2225	2170	2845	1535	2190	2186.88	0.71	-7506	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	640	8.35	0.91	12	0.16	260.00	2383.00	5440	20240205	-60.11	1860	20240806	16.67	5440	-60.11	20240205	1860	16.67	20240806	5440	-60.11	20240205	1860	16.67	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
143	20241106	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	5	2	0.23	71459905	32623	24.99	2225	2225	2175	2845	1535	2190	2190.48	0.71	-2869	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	647	8.44	0.92	12	0.11	260.00	2383.00	5440	20240205	-59.65	1860	20240806	18.01	5440	-59.65	20240205	1860	18.01	20240806	5440	-59.65	20240205	1860	18.01	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
144	20241106	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	15	2	0.68	44304240	20215	15.49	2225	2225	2175	2845	1535	2190	2191.65	0.71	-4086	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	650	8.48	0.93	12	0.07	260.00	2383.00	5440	20240205	-59.47	1860	20240806	18.55	5440	-59.47	20240205	1860	18.55	20240806	5440	-59.47	20240205	1860	18.55	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
145	20241106	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	5	2	0.23	19391805	8823	6.76	2225	2225	2195	2845	1535	2190	2197.87	0.71	-6329	2313	2251	2218	2156	2123	2235	2140	29	655	100	1350	5	1	29490202	647	8.44	0.92	12	0.03	260.00	2383.00	5440	20240205	-59.65	1860	20240806	18.01	5440	-59.65	20240205	1860	18.01	20240806	5440	-59.65	20240205	1860	18.01	20240806	4.67	N	271830	100	29 억	210121	N	N	N	N
146	20241105	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-60	5	-2.67	287781815	130521	142.14	2225	2280	2185	2925	1575	2250	2204.87	0.75	-11854	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	646	8.42	0.92	12	0.44	260.00	2383.00	5440	20240205	-59.74	1860	20240806	17.74	5440	-59.74	20240205	1860	17.74	20240806	5440	-59.74	20240205	1860	17.74	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
147	20241105	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-50	5	-2.22	260607630	118113	128.63	2225	2280	2185	2925	1575	2250	2206.43	0.75	-9937	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	649	8.46	0.92	12	0.40	260.00	2383.00	5440	20240205	-59.56	1860	20240806	18.28	5440	-59.56	20240205	1860	18.28	20240806	5440	-59.56	20240205	1860	18.28	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
148	20241105	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-45	5	-2.00	179069685	80997	88.21	2225	2280	2195	2925	1575	2250	2210.82	0.75	7416	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	650	8.48	0.93	12	0.27	260.00	2383.00	5440	20240205	-59.47	1860	20240806	18.55	5440	-59.47	20240205	1860	18.55	20240806	5440	-59.47	20240205	1860	18.55	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
149	20241105	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-35	5	-1.56	149436725	67592	73.61	2225	2280	2195	2925	1575	2250	2210.86	0.75	8301	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	653	8.52	0.93	12	0.23	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
150	20241105	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	-15	5	-0.67	135054590	61102	66.54	2225	2280	2195	2925	1575	2250	2210.31	0.75	7727	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	659	8.60	0.94	12	0.21	260.00	2383.00	5440	20240205	-58.92	1860	20240806	20.16	5440	-58.92	20240205	1860	20.16	20240806	5440	-58.92	20240205	1860	20.16	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
151	20241105	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	-30	5	-1.33	119288640	53961	58.76	2225	2280	2195	2925	1575	2250	2210.65	0.75	5317	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	655	8.54	0.93	12	0.18	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
152	20241105	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-40	5	-1.78	67341510	30437	33.15	2225	2280	2200	2925	1575	2250	2212.49	0.75	6615	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	652	8.50	0.93	12	0.10	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
153	20241105	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	-20	5	-0.89	7445380	3341	3.64	2225	2280	2210	2925	1575	2250	2228.49	0.75	-760	2306	2277	2226	2197	2146	2292	2212	29	675	100	1390	5	1	29490202	658	8.58	0.94	12	0.01	260.00	2383.00	5440	20240205	-59.01	1860	20240806	19.89	5440	-59.01	20240205	1860	19.89	20240806	5440	-59.01	20240205	1860	19.89	20240806	4.63	N	271830	100	29 억	221947	N	N	N	N
154	20241104	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	60	2	2.74	202197000	91565	108.99	2180	2255	2175	2845	1535	2190	2208.19	0.67	24603	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	664	8.65	0.94	12	0.31	260.00	2383.00	5440	20240205	-58.64	1860	20240806	20.97	5440	-58.64	20240205	1860	20.97	20240806	5440	-58.64	20240205	1860	20.97	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
155	20241104	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	30	2	1.37	182614720	82784	98.54	2180	2255	2175	2845	1535	2190	2205.92	0.67	23187	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	655	8.54	0.93	12	0.28	260.00	2383.00	5440	20240205	-59.19	1860	20240806	19.35	5440	-59.19	20240205	1860	19.35	20240806	5440	-59.19	20240205	1860	19.35	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
156	20241104	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	40	2	1.83	136645640	62177	74.01	2180	2250	2175	2845	1535	2190	2197.69	0.67	17859	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	658	8.58	0.94	12	0.21	260.00	2383.00	5440	20240205	-59.01	1860	20240806	19.89	5440	-59.01	20240205	1860	19.89	20240806	5440	-59.01	20240205	1860	19.89	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
157	20241104	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	25	2	1.14	124635355	56751	67.55	2180	2250	2175	2845	1535	2190	2196.18	0.67	17815	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	653	8.52	0.93	12	0.19	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
158	20241104	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	15	2	0.68	107474925	49000	58.33	2180	2250	2175	2845	1535	2190	2193.37	0.67	14709	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	650	8.48	0.93	12	0.17	260.00	2383.00	5440	20240205	-59.47	1860	20240806	18.55	5440	-59.47	20240205	1860	18.55	20240806	5440	-59.47	20240205	1860	18.55	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
159	20241104	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	0	3	0.00	85446810	38986	46.41	2180	2250	2175	2845	1535	2190	2191.73	0.67	14911	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	646	8.42	0.92	12	0.13	260.00	2383.00	5440	20240205	-59.74	1860	20240806	17.74	5440	-59.74	20240205	1860	17.74	20240806	5440	-59.74	20240205	1860	17.74	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
160	20241104	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	20	2	0.91	41007500	18694	22.25	2180	2250	2175	2845	1535	2190	2193.62	0.67	6797	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	652	8.50	0.93	12	0.06	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
161	20241104	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-5	5	-0.23	17309315	7891	9.39	2180	2250	2180	2845	1535	2190	2193.55	0.67	2817	2290	2240	2200	2150	2110	2220	2130	29	655	100	1350	5	1	29490202	644	8.40	0.92	12	0.03	260.00	2383.00	5440	20240205	-59.83	1860	20240806	17.47	5440	-59.83	20240205	1860	17.47	20240806	5440	-59.83	20240205	1860	17.47	20240806	4.64	N	271830	100	29 억	197331	N	N	N	N
162	20241101	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-40	5	-1.79	183936385	83993	117.19	2220	2250	2160	2895	1565	2230	2189.90	0.70	-10571	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	646	8.42	0.92	12	0.28	260.00	2383.00	5440	20240205	-59.74	1860	20240806	17.74	5440	-59.74	20240205	1860	17.74	20240806	5440	-59.74	20240205	1860	17.74	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
163	20241101	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-70	5	-3.14	151332635	69025	96.31	2220	2250	2160	2895	1565	2230	2192.43	0.70	-14512	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	637	8.31	0.91	12	0.23	260.00	2383.00	5440	20240205	-60.29	1860	20240806	16.13	5440	-60.29	20240205	1860	16.13	20240806	5440	-60.29	20240205	1860	16.13	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
164	20241101	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-50	5	-2.24	103647370	47116	65.74	2220	2250	2180	2895	1565	2230	2199.83	0.70	-7115	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	643	8.38	0.91	12	0.16	260.00	2383.00	5440	20240205	-59.93	1860	20240806	17.20	5440	-59.93	20240205	1860	17.20	20240806	5440	-59.93	20240205	1860	17.20	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
165	20241101	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-20	5	-0.90	81140290	36864	51.44	2220	2250	2185	2895	1565	2230	2201.07	0.70	-3907	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	652	8.50	0.93	12	0.13	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
166	20241101	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-15	5	-0.67	55045360	24984	34.86	2220	2250	2185	2895	1565	2230	2203.22	0.70	-2013	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	653	8.52	0.93	12	0.08	260.00	2383.00	5440	20240205	-59.28	1860	20240806	19.09	5440	-59.28	20240205	1860	19.09	20240806	5440	-59.28	20240205	1860	19.09	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
167	20241101	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-20	5	-0.90	39074700	17697	24.69	2220	2250	2185	2895	1565	2230	2207.98	0.70	-1786	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	652	8.50	0.93	12	0.06	260.00	2383.00	5440	20240205	-59.38	1860	20240806	18.82	5440	-59.38	20240205	1860	18.82	20240806	5440	-59.38	20240205	1860	18.82	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
168	20241101	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	-5	5	-0.22	24985625	11296	15.76	2220	2250	2185	2895	1565	2230	2211.90	0.70	-604	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	656	8.56	0.93	12	0.04	260.00	2383.00	5440	20240205	-59.10	1860	20240806	19.62	5440	-59.10	20240205	1860	19.62	20240806	5440	-59.10	20240205	1860	19.62	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N
169	20241101	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	10	2	0.45	6168650	2786	3.89	2220	2240	2185	2895	1565	2230	2214.16	0.70	-440	2326	2277	2226	2177	2126	2302	2202	29	665	100	1380	5	1	29490202	661	8.62	0.94	12	0.01	260.00	2383.00	5440	20240205	-58.82	1860	20240806	20.43	5440	-58.82	20240205	1860	20.43	20240806	5440	-58.82	20240205	1860	20.43	20240806	4.73	N	271830	100	29 억	206477	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History