KissMeData/277880/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 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	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-200	5	-3.66	194285820	37086	155.79	5460	5460	5160	7090	3830	5460	5238.77	0.42	-9520	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1060	-25.78	1.34	12	0.18	-204.00	3920.00	10100	20231130	-47.92	4865	20241115	8.12	9390	-43.98	20240109	4865	8.12	20241115	10100	-47.92	20231130	4865	8.12	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
3	20241129	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-250	5	-4.58	186644340	35632	149.68	5460	5460	5160	7090	3830	5460	5238.11	0.42	-9088	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1050	-25.54	1.33	12	0.18	-204.00	3920.00	10100	20231130	-48.42	4865	20241115	7.09	9390	-44.52	20240109	4865	7.09	20241115	10100	-48.42	20231130	4865	7.09	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
4	20241129	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-250	5	-4.58	148252020	28257	118.70	5460	5460	5180	7090	3830	5460	5246.56	0.42	-8660	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1050	-25.54	1.33	12	0.14	-204.00	3920.00	10100	20231130	-48.42	4865	20241115	7.09	9390	-44.52	20240109	4865	7.09	20241115	10100	-48.42	20231130	4865	7.09	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
5	20241129	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-240	5	-4.40	135244910	25759	108.21	5460	5460	5180	7090	3830	5460	5250.39	0.42	-7949	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1052	-25.59	1.33	12	0.13	-204.00	3920.00	10100	20231130	-48.32	4865	20241115	7.30	9390	-44.41	20240109	4865	7.30	20241115	10100	-48.32	20231130	4865	7.30	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
6	20241129	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-260	5	-4.76	127975290	24362	102.34	5460	5460	5180	7090	3830	5460	5253.07	0.42	-6768	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1048	-25.49	1.33	12	0.12	-204.00	3920.00	10100	20231130	-48.51	4865	20241115	6.89	9390	-44.62	20240109	4865	6.89	20241115	10100	-48.51	20231130	4865	6.89	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
7	20241129	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-220	5	-4.03	106572380	20242	85.03	5460	5460	5180	7090	3830	5460	5264.91	0.42	-5558	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1056	-25.69	1.34	12	0.10	-204.00	3920.00	10100	20231130	-48.12	4865	20241115	7.71	9390	-44.20	20240109	4865	7.71	20241115	10100	-48.12	20231130	4865	7.71	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
8	20241129	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-230	5	-4.21	83356370	15785	66.31	5460	5460	5200	7090	3830	5460	5280.73	0.42	-4791	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1054	-25.64	1.33	12	0.08	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
9	20241129	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	-200	5	-3.66	32409110	6055	25.44	5460	5460	5250	7090	3830	5460	5352.45	0.42	-1616	5533	5496	5433	5396	5333	5465	5365	101	1630	500	3820	10	1	20160832	1060	-25.78	1.34	12	0.03	-204.00	3920.00	10100	20231130	-47.92	4865	20241115	8.12	9390	-43.98	20240109	4865	8.12	20241115	10100	-47.92	20231130	4865	8.12	20241115	0.63	N	277880	500	100 억	84946	N	N	N	N
10	20241128	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-30	5	-0.55	129148230	23805	111.36	5470	5470	5370	7130	3850	5490	5425.26	0.45	-4782	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1101	-26.76	1.39	12	0.12	-204.00	3920.00	10100	20231130	-45.94	4865	20241115	12.23	9390	-41.85	20240109	4865	12.23	20241115	10100	-45.94	20231130	4865	12.23	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
11	20241128	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-70	5	-1.28	127566190	23515	110.00	5470	5470	5370	7130	3850	5490	5424.89	0.45	-4717	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1093	-26.57	1.38	12	0.12	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
12	20241128	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-50	5	-0.91	102241410	18862	88.24	5470	5470	5370	7130	3850	5490	5420.50	0.45	-3191	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1097	-26.67	1.39	12	0.09	-204.00	3920.00	10100	20231130	-46.14	4865	20241115	11.82	9390	-42.07	20240109	4865	11.82	20241115	10100	-46.14	20231130	4865	11.82	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
13	20241128	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-70	5	-1.28	73712590	13616	63.69	5470	5470	5370	7130	3850	5490	5413.67	0.45	649	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1093	-26.57	1.38	12	0.07	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
14	20241128	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-40	5	-0.73	68030230	12571	58.81	5470	5470	5370	7130	3850	5490	5411.68	0.45	741	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1099	-26.72	1.39	12	0.06	-204.00	3920.00	10100	20231130	-46.04	4865	20241115	12.02	9390	-41.96	20240109	4865	12.02	20241115	10100	-46.04	20231130	4865	12.02	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
15	20241128	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-70	5	-1.28	61945800	11451	53.57	5470	5470	5370	7130	3850	5490	5409.64	0.45	868	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1093	-26.57	1.38	12	0.06	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
16	20241128	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-60	5	-1.09	51878330	9588	44.85	5470	5470	5370	7130	3850	5490	5410.76	0.45	1645	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1095	-26.62	1.39	12	0.05	-204.00	3920.00	10100	20231130	-46.24	4865	20241115	11.61	9390	-42.17	20240109	4865	11.61	20241115	10100	-46.24	20231130	4865	11.61	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
17	20241128	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-30	5	-0.55	11747590	2150	10.06	5470	5470	5410	7130	3850	5490	5464.00	0.45	-1488	5596	5542	5456	5402	5316	5500	5360	101	1640	500	3840	10	1	20160832	1101	-26.76	1.39	12	0.01	-204.00	3920.00	10100	20231130	-45.94	4865	20241115	12.23	9390	-41.85	20240109	4865	12.23	20241115	10100	-45.94	20231130	4865	12.23	20241115	0.60	N	277880	500	100 억	89716	N	N	N	N
18	20241127	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-20	5	-0.36	115605380	21308	48.28	5510	5510	5370	7160	3860	5510	5425.44	0.48	-6299	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1107	-26.91	1.40	12	0.11	-204.00	3920.00	10100	20231130	-45.64	4865	20241115	12.85	9390	-41.53	20240109	4865	12.85	20241115	10100	-45.64	20231130	4865	12.85	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
19	20241127	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-70	5	-1.27	105775010	19509	44.21	5510	5510	5370	7160	3860	5510	5421.86	0.48	-5260	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1097	-26.67	1.39	12	0.10	-204.00	3920.00	10100	20231130	-46.14	4865	20241115	11.82	9390	-42.07	20240109	4865	11.82	20241115	10100	-46.14	20231130	4865	11.82	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
20	20241127	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-90	5	-1.63	96845660	17867	40.49	5510	5510	5370	7160	3860	5510	5420.36	0.48	-4780	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1093	-26.57	1.38	12	0.09	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
21	20241127	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-100	5	-1.81	84804210	15641	35.44	5510	5510	5370	7160	3860	5510	5421.92	0.48	-4328	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1091	-26.52	1.38	12	0.08	-204.00	3920.00	10100	20231130	-46.44	4865	20241115	11.20	9390	-42.39	20240109	4865	11.20	20241115	10100	-46.44	20231130	4865	11.20	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
22	20241127	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-70	5	-1.27	58095850	10694	24.23	5510	5510	5380	7160	3860	5510	5432.56	0.48	-1139	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1097	-26.67	1.39	12	0.05	-204.00	3920.00	10100	20231130	-46.14	4865	20241115	11.82	9390	-42.07	20240109	4865	11.82	20241115	10100	-46.14	20231130	4865	11.82	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
23	20241127	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-80	5	-1.45	38035600	6992	15.84	5510	5510	5380	7160	3860	5510	5439.87	0.48	-13	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1095	-26.62	1.39	12	0.03	-204.00	3920.00	10100	20231130	-46.24	4865	20241115	11.61	9390	-42.17	20240109	4865	11.61	20241115	10100	-46.24	20231130	4865	11.61	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
24	20241127	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-60	5	-1.09	31969960	5877	13.32	5510	5510	5380	7160	3860	5510	5439.84	0.48	418	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1099	-26.72	1.39	12	0.03	-204.00	3920.00	10100	20231130	-46.04	4865	20241115	12.02	9390	-41.96	20240109	4865	12.02	20241115	10100	-46.04	20231130	4865	12.02	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
25	20241127	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-80	5	-1.45	15153910	2777	6.29	5510	5510	5430	7160	3860	5510	5456.94	0.48	66	5583	5546	5483	5446	5383	5565	5465	101	1650	500	3850	10	1	20160832	1095	-26.62	1.39	12	0.01	-204.00	3920.00	10100	20231130	-46.24	4865	20241115	11.61	9390	-42.17	20240109	4865	11.61	20241115	10100	-46.24	20231130	4865	11.61	20241115	0.61	N	277880	500	100 억	96004	N	N	N	N
26	20241126	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	80	2	1.47	241089870	44132	137.12	5460	5520	5420	7050	3810	5430	5462.93	0.45	7254	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1111	-27.01	1.41	12	0.22	-204.00	3920.00	10100	20231130	-45.45	4865	20241115	13.26	9390	-41.32	20240109	4865	13.26	20241115	10100	-45.45	20231130	4865	13.26	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
27	20241126	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	50	2	0.92	229432300	42010	130.53	5460	5520	5420	7050	3810	5430	5461.37	0.45	7306	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1105	-26.86	1.40	12	0.21	-204.00	3920.00	10100	20231130	-45.74	4865	20241115	12.64	9390	-41.64	20240109	4865	12.64	20241115	10100	-45.74	20231130	4865	12.64	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
28	20241126	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	50	2	0.92	186137910	34093	105.93	5460	5520	5420	7050	3810	5430	5459.71	0.45	3968	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1105	-26.86	1.40	12	0.17	-204.00	3920.00	10100	20231130	-45.74	4865	20241115	12.64	9390	-41.64	20240109	4865	12.64	20241115	10100	-45.74	20231130	4865	12.64	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
29	20241126	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	40	2	0.74	165749810	30372	94.37	5460	5520	5420	7050	3810	5430	5457.32	0.45	3909	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1103	-26.81	1.40	12	0.15	-204.00	3920.00	10100	20231130	-45.84	4865	20241115	12.44	9390	-41.75	20240109	4865	12.44	20241115	10100	-45.84	20231130	4865	12.44	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
30	20241126	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	40	2	0.74	117239550	21506	66.82	5460	5520	5420	7050	3810	5430	5451.48	0.45	4607	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1103	-26.81	1.40	12	0.11	-204.00	3920.00	10100	20231130	-45.84	4865	20241115	12.44	9390	-41.75	20240109	4865	12.44	20241115	10100	-45.84	20231130	4865	12.44	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
31	20241126	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	30	2	0.55	93062880	17078	53.06	5460	5520	5420	7050	3810	5430	5449.28	0.45	4073	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1101	-26.76	1.39	12	0.08	-204.00	3920.00	10100	20231130	-45.94	4865	20241115	12.23	9390	-41.85	20240109	4865	12.23	20241115	10100	-45.94	20231130	4865	12.23	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
32	20241126	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	20	2	0.37	51856380	9492	29.49	5460	5520	5420	7050	3810	5430	5463.17	0.45	2174	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1099	-26.72	1.39	12	0.05	-204.00	3920.00	10100	20231130	-46.04	4865	20241115	12.02	9390	-41.96	20240109	4865	12.02	20241115	10100	-46.04	20231130	4865	12.02	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
33	20241126	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	50	2	0.92	8627350	1583	4.92	5460	5500	5420	7050	3810	5430	5450.00	0.45	199	5576	5502	5376	5302	5176	5540	5340	101	1620	500	3800	10	1	20160832	1105	-26.86	1.40	12	0.01	-204.00	3920.00	10100	20231130	-45.74	4865	20241115	12.64	9390	-41.64	20240109	4865	12.64	20241115	10100	-45.74	20231130	4865	12.64	20241115	0.61	N	277880	500	100 억	90025	N	N	N	N
34	20241125	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	180	2	3.43	171434920	31832	80.63	5250	5450	5250	6820	3680	5250	5385.48	0.42	4633	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1095	-26.62	1.39	12	0.16	-204.00	3920.00	10100	20231130	-46.24	4865	20241115	11.61	9390	-42.17	20240109	4865	11.61	20241115	10100	-46.24	20231130	4865	11.61	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
35	20241125	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	170	2	3.24	169439260	31464	79.70	5250	5450	5250	6820	3680	5250	5385.18	0.42	4633	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1093	-26.57	1.38	12	0.16	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
36	20241125	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	150	2	2.86	143622950	26691	67.61	5250	5440	5250	6820	3680	5250	5380.95	0.42	5849	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1089	-26.47	1.38	12	0.13	-204.00	3920.00	10100	20231130	-46.53	4865	20241115	11.00	9390	-42.49	20240109	4865	11.00	20241115	10100	-46.53	20231130	4865	11.00	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
37	20241125	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	170	2	3.24	131747900	24492	62.04	5250	5440	5250	6820	3680	5250	5379.22	0.42	5800	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1093	-26.57	1.38	12	0.12	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
38	20241125	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	170	2	3.24	111852670	20813	52.72	5250	5440	5250	6820	3680	5250	5374.17	0.42	5885	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1093	-26.57	1.38	12	0.10	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
39	20241125	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	170	2	3.24	103377860	19249	48.76	5250	5420	5250	6820	3680	5250	5370.56	0.42	5914	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1093	-26.57	1.38	12	0.10	-204.00	3920.00	10100	20231130	-46.34	4865	20241115	11.41	9390	-42.28	20240109	4865	11.41	20241115	10100	-46.34	20231130	4865	11.41	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
40	20241125	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	130	2	2.48	28706860	5376	13.62	5250	5390	5250	6820	3680	5250	5339.82	0.42	1581	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1085	-26.37	1.37	12	0.03	-204.00	3920.00	10100	20231130	-46.73	4865	20241115	10.59	9390	-42.71	20240109	4865	10.59	20241115	10100	-46.73	20231130	4865	10.59	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
41	20241125	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	100	2	1.90	6450800	1216	3.08	5250	5350	5250	6820	3680	5250	5304.93	0.42	683	5483	5366	5263	5146	5043	5425	5205	101	1570	500	3670	10	1	20160832	1079	-26.23	1.36	12	0.01	-204.00	3920.00	10100	20231130	-47.03	4865	20241115	9.97	9390	-43.02	20240109	4865	9.97	20241115	10100	-47.03	20231130	4865	9.97	20241115	0.61	N	277880	500	100 억	84871	N	N	N	N
42	20241122	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	70	2	1.35	208074370	39472	157.54	5180	5380	5160	6730	3630	5180	5271.44	0.39	9185	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1058	-25.74	1.34	12	0.20	-204.00	3920.00	10100	20231130	-48.02	4865	20241115	7.91	9390	-44.09	20240109	4865	7.91	20241115	10100	-48.02	20231130	4865	7.91	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
43	20241122	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	50	2	0.97	203528430	38603	154.07	5180	5380	5160	6730	3630	5180	5272.35	0.39	9241	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1054	-25.64	1.33	12	0.19	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
44	20241122	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	40	2	0.77	197247970	37401	149.27	5180	5380	5160	6730	3630	5180	5273.87	0.39	9045	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1052	-25.59	1.33	12	0.19	-204.00	3920.00	10100	20231130	-48.32	4865	20241115	7.30	9390	-44.41	20240109	4865	7.30	20241115	10100	-48.32	20231130	4865	7.30	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
45	20241122	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	60	2	1.16	181020340	34305	136.91	5180	5380	5160	6730	3630	5180	5276.79	0.39	10628	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1056	-25.69	1.34	12	0.17	-204.00	3920.00	10100	20231130	-48.12	4865	20241115	7.71	9390	-44.20	20240109	4865	7.71	20241115	10100	-48.12	20231130	4865	7.71	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
46	20241122	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	70	2	1.35	172031480	32593	130.08	5180	5380	5160	6730	3630	5180	5278.17	0.39	10407	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1058	-25.74	1.34	12	0.16	-204.00	3920.00	10100	20231130	-48.02	4865	20241115	7.91	9390	-44.09	20240109	4865	7.91	20241115	10100	-48.02	20231130	4865	7.91	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
47	20241122	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	150	2	2.90	119787980	22685	90.54	5180	5380	5160	6730	3630	5180	5280.49	0.39	8849	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1075	-26.13	1.36	12	0.11	-204.00	3920.00	10100	20231130	-47.23	4865	20241115	9.56	9390	-43.24	20240109	4865	9.56	20241115	10100	-47.23	20231130	4865	9.56	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
48	20241122	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	80	2	1.54	62839380	11947	47.68	5180	5300	5160	6730	3630	5180	5259.85	0.39	7703	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1060	-25.78	1.34	12	0.06	-204.00	3920.00	10100	20231130	-47.92	4865	20241115	8.12	9390	-43.98	20240109	4865	8.12	20241115	10100	-47.92	20231130	4865	8.12	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
49	20241122	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	30	2	0.58	6522560	1256	5.01	5180	5210	5160	6730	3630	5180	5193.12	0.39	171	5300	5240	5150	5090	5000	5270	5120	101	1550	500	3620	10	1	20160832	1050	-25.54	1.33	12	0.01	-204.00	3920.00	10100	20231130	-48.42	4865	20241115	7.09	9390	-44.52	20240109	4865	7.09	20241115	10100	-48.42	20231130	4865	7.09	20241115	0.61	N	277880	500	100 억	79142	N	N	N	N
50	20241121	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	30	2	0.58	128677060	25007	86.85	5150	5210	5060	6690	3610	5150	5145.59	0.42	-4496	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1044	-25.39	1.32	12	0.12	-204.00	3920.00	10100	20231130	-48.71	4865	20241115	6.47	9390	-44.83	20240109	4865	6.47	20241115	10100	-48.71	20231130	4865	6.47	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
51	20241121	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	0	3	0.00	124754700	24243	84.20	5150	5210	5060	6690	3610	5150	5146.01	0.42	-4376	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1038	-25.25	1.31	12	0.12	-204.00	3920.00	10100	20231130	-49.01	4865	20241115	5.86	9390	-45.15	20240109	4865	5.86	20241115	10100	-49.01	20231130	4865	5.86	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
52	20241121	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	30	2	0.58	114429110	22237	77.23	5150	5210	5060	6690	3610	5150	5145.89	0.42	-3628	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1044	-25.39	1.32	12	0.11	-204.00	3920.00	10100	20231130	-48.71	4865	20241115	6.47	9390	-44.83	20240109	4865	6.47	20241115	10100	-48.71	20231130	4865	6.47	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
53	20241121	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	30	2	0.58	104415250	20303	70.51	5150	5210	5060	6690	3610	5150	5142.85	0.42	-2405	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1044	-25.39	1.32	12	0.10	-204.00	3920.00	10100	20231130	-48.71	4865	20241115	6.47	9390	-44.83	20240109	4865	6.47	20241115	10100	-48.71	20231130	4865	6.47	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
54	20241121	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	30	2	0.58	97767390	19019	66.05	5150	5210	5060	6690	3610	5150	5140.51	0.42	-1703	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1044	-25.39	1.32	12	0.09	-204.00	3920.00	10100	20231130	-48.71	4865	20241115	6.47	9390	-44.83	20240109	4865	6.47	20241115	10100	-48.71	20231130	4865	6.47	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
55	20241121	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	60	2	1.17	76655100	14944	51.90	5150	5210	5060	6690	3610	5150	5129.49	0.42	-751	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1050	-25.54	1.33	12	0.07	-204.00	3920.00	10100	20231130	-48.42	4865	20241115	7.09	9390	-44.52	20240109	4865	7.09	20241115	10100	-48.42	20231130	4865	7.09	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
56	20241121	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	0	3	0.00	33663570	6584	22.87	5150	5180	5060	6690	3610	5150	5112.94	0.42	961	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1038	-25.25	1.31	12	0.03	-204.00	3920.00	10100	20231130	-49.01	4865	20241115	5.86	9390	-45.15	20240109	4865	5.86	20241115	10100	-49.01	20231130	4865	5.86	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
57	20241121	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-90	5	-1.75	5127060	1006	3.49	5150	5150	5060	6690	3610	5150	5096.48	0.42	-311	5343	5246	5173	5076	5003	5210	5040	101	1540	500	3600	10	1	20160832	1020	-24.80	1.29	12	0.00	-204.00	3920.00	10100	20231130	-49.90	4865	20241115	4.01	9390	-46.11	20240109	4865	4.01	20241115	10100	-49.90	20231130	4865	4.01	20241115	0.62	N	277880	500	100 억	84987	N	N	N	N
58	20241120	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-100	5	-1.90	149140050	28764	128.83	5250	5270	5100	6820	3680	5250	5184.98	0.43	881	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1038	-25.25	1.31	12	0.14	-204.00	3920.00	10100	20231130	-49.01	4865	20241115	5.86	9390	-45.15	20240109	4865	5.86	20241115	10100	-49.01	20231130	4865	5.86	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
59	20241120	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-110	5	-2.10	145772090	28107	125.89	5250	5270	5100	6820	3680	5250	5186.33	0.43	1028	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1036	-25.20	1.31	12	0.14	-204.00	3920.00	10100	20231130	-49.11	4865	20241115	5.65	9390	-45.26	20240109	4865	5.65	20241115	10100	-49.11	20231130	4865	5.65	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
60	20241120	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-120	5	-2.29	115754520	22269	99.74	5250	5270	5120	6820	3680	5250	5198.01	0.43	1605	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1034	-25.15	1.31	12	0.11	-204.00	3920.00	10100	20231130	-49.21	4865	20241115	5.45	9390	-45.37	20240109	4865	5.45	20241115	10100	-49.21	20231130	4865	5.45	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
61	20241120	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-60	5	-1.14	99638360	19140	85.73	5250	5270	5120	6820	3680	5250	5205.77	0.43	1339	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1046	-25.44	1.32	12	0.09	-204.00	3920.00	10100	20231130	-48.61	4865	20241115	6.68	9390	-44.73	20240109	4865	6.68	20241115	10100	-48.61	20231130	4865	6.68	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
62	20241120	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-20	5	-0.38	70023620	13421	60.11	5250	5270	5170	6820	3680	5250	5217.47	0.43	1188	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1054	-25.64	1.33	12	0.07	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
63	20241120	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	-20	5	-0.38	54683520	10488	46.97	5250	5270	5170	6820	3680	5250	5213.91	0.43	2882	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1054	-25.64	1.33	12	0.05	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
64	20241120	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-60	5	-1.14	14346410	2747	12.30	5250	5270	5180	6820	3680	5250	5222.57	0.43	-1167	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1046	-25.44	1.32	12	0.01	-204.00	3920.00	10100	20231130	-48.61	4865	20241115	6.68	9390	-44.73	20240109	4865	6.68	20241115	10100	-48.61	20231130	4865	6.68	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
65	20241120	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-10	5	-0.19	5764040	1099	4.92	5250	5270	5220	6820	3680	5250	5244.80	0.43	-658	5443	5346	5203	5106	4963	5395	5155	101	1570	500	3670	10	1	20160832	1056	-25.69	1.34	12	0.01	-204.00	3920.00	10100	20231130	-48.12	4865	20241115	7.71	9390	-44.20	20240109	4865	7.71	20241115	10100	-48.12	20231130	4865	7.71	20241115	0.62	N	277880	500	100 억	87462	N	N	N	N
66	20241119	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	20	2	0.38	116224690	22216	75.45	5180	5300	5060	6790	3670	5230	5231.41	0.48	-3190	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1058	-25.74	1.34	12	0.11	-204.00	3920.00	10100	20231130	-48.02	4865	20241115	7.91	9390	-44.09	20240109	4865	7.91	20241115	10100	-48.02	20231130	4865	7.91	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
67	20241119	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	30	2	0.57	112222970	21455	72.86	5180	5300	5060	6790	3670	5230	5230.62	0.48	-2956	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1060	-25.78	1.34	12	0.11	-204.00	3920.00	10100	20231130	-47.92	4865	20241115	8.12	9390	-43.98	20240109	4865	8.12	20241115	10100	-47.92	20231130	4865	8.12	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
68	20241119	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	40	2	0.76	98722870	18874	64.10	5180	5300	5060	6790	3670	5230	5230.63	0.48	-2502	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1062	-25.83	1.34	12	0.09	-204.00	3920.00	10100	20231130	-47.82	4865	20241115	8.32	9390	-43.88	20240109	4865	8.32	20241115	10100	-47.82	20231130	4865	8.32	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
69	20241119	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	60	2	1.15	90000530	17221	58.49	5180	5300	5060	6790	3670	5230	5226.21	0.48	-2733	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1067	-25.93	1.35	12	0.09	-204.00	3920.00	10100	20231130	-47.62	4865	20241115	8.74	9390	-43.66	20240109	4865	8.74	20241115	10100	-47.62	20231130	4865	8.74	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
70	20241119	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	60	2	1.15	71807510	13780	46.80	5180	5300	5060	6790	3670	5230	5210.99	0.48	-2116	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1067	-25.93	1.35	12	0.07	-204.00	3920.00	10100	20231130	-47.62	4865	20241115	8.74	9390	-43.66	20240109	4865	8.74	20241115	10100	-47.62	20231130	4865	8.74	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
71	20241119	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	0	3	0.00	50159880	9649	32.77	5180	5300	5060	6790	3670	5230	5198.45	0.48	-1916	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1054	-25.64	1.33	12	0.05	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
72	20241119	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	0	3	0.00	29687780	5694	19.34	5180	5300	5180	6790	3670	5230	5213.87	0.48	-3166	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1054	-25.64	1.33	12	0.03	-204.00	3920.00	10100	20231130	-48.22	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
73	20241119	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-40	5	-0.76	7155800	1375	4.67	5180	5240	5180	6790	3670	5230	5204.22	0.48	-1335	5493	5361	5158	5026	4823	5427	5092	101	1560	500	3660	10	1	20160832	1046	-25.44	1.32	12	0.01	-204.00	3920.00	10100	20231130	-48.61	4865	20241115	6.68	9390	-44.73	20240109	4865	6.68	20241115	10100	-48.61	20231130	4865	6.68	20241115	0.64	N	277880	500	100 억	97629	N	N	N	N
74	20241118	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	130	2	2.55	152708115	29444	28.38	5100	5290	4955	6630	3570	5100	5186.39	0.45	7621	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1054	-25.64	1.33	12	0.15	-204.00	3920.00	10150	20231109	-48.47	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
75	20241118	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	90	2	1.76	144103415	27773	26.77	5100	5290	4955	6630	3570	5100	5188.62	0.45	6646	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1046	-25.44	1.32	12	0.14	-204.00	3920.00	10150	20231109	-48.87	4865	20241115	6.68	9390	-44.73	20240109	4865	6.68	20241115	10100	-48.61	20231130	4865	6.68	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
76	20241118	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	100	2	1.96	114867075	22097	21.30	5100	5290	4955	6630	3570	5100	5198.31	0.45	3480	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1048	-25.49	1.33	12	0.11	-204.00	3920.00	10150	20231109	-48.77	4865	20241115	6.89	9390	-44.62	20240109	4865	6.89	20241115	10100	-48.51	20231130	4865	6.89	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
77	20241118	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	80	2	1.57	98790605	18988	18.30	5100	5290	4955	6630	3570	5100	5202.79	0.45	2740	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1044	-25.39	1.32	12	0.09	-204.00	3920.00	10150	20231109	-48.97	4865	20241115	6.47	9390	-44.83	20240109	4865	6.47	20241115	10100	-48.71	20231130	4865	6.47	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
78	20241118	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	120	2	2.35	78406755	15058	14.51	5100	5290	4955	6630	3570	5100	5206.98	0.45	4108	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1052	-25.59	1.33	12	0.07	-204.00	3920.00	10150	20231109	-48.57	4865	20241115	7.30	9390	-44.41	20240109	4865	7.30	20241115	10100	-48.32	20231130	4865	7.30	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
79	20241118	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	130	2	2.55	61206445	11756	11.33	5100	5290	4955	6630	3570	5100	5206.40	0.45	5194	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1054	-25.64	1.33	12	0.06	-204.00	3920.00	10150	20231109	-48.47	4865	20241115	7.50	9390	-44.30	20240109	4865	7.50	20241115	10100	-48.22	20231130	4865	7.50	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
80	20241118	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	190	2	3.73	48699185	9377	9.04	5100	5290	4955	6630	3570	5100	5193.47	0.45	4675	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1067	-25.93	1.35	12	0.05	-204.00	3920.00	10150	20231109	-47.88	4865	20241115	8.74	9390	-43.66	20240109	4865	8.74	20241115	10100	-47.62	20231130	4865	8.74	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
81	20241118	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	30	2	0.59	7630965	1499	1.44	5100	5140	4955	6630	3570	5100	5090.70	0.45	-9	5430	5265	5065	4900	4700	5165	4800	101	1530	500	3570	10	1	20160832	1034	-25.15	1.31	12	0.01	-204.00	3920.00	10150	20231109	-49.46	4865	20241115	5.45	9390	-45.37	20240109	4865	5.45	20241115	10100	-49.21	20231130	4865	5.45	20241115	0.67	N	277880	500	100 억	91629	N	N	N	N
82	20241115	161045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-210	5	-3.95	518799885	103656	173.15	5230	5230	4865	6900	3720	5310	5004.97	0.40	16931	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	10	1	20160832	1028	-25.00	1.30	12	0.51	-204.00	3920.00	10530	20231108	-51.57	4865	20241115	4.83	9390	-45.69	20240109	4865	4.83	20241115	10100	-49.50	20231130	4865	4.83	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
83	20241115	151118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5110	-200	5	-3.77	517473615	103396	172.71	5230	5230	4865	6900	3720	5310	5004.73	0.40	17105	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	10	1	20160832	1030	-25.05	1.30	12	0.51	-204.00	3920.00	10530	20231108	-51.47	4865	20241115	5.04	9390	-45.58	20240109	4865	5.04	20241115	10100	-49.41	20231130	4865	5.04	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
84	20241115	141106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5130	-180	5	-3.39	493269735	98700	164.87	5230	5230	4865	6900	3720	5310	4997.62	0.40	18275	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	10	1	20160832	1034	-25.15	1.31	12	0.49	-204.00	3920.00	10530	20231108	-51.28	4865	20241115	5.45	9390	-45.37	20240109	4865	5.45	20241115	10100	-49.21	20231130	4865	5.45	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
85	20241115	131105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5080	-230	5	-4.33	451005145	90353	150.93	5230	5230	4865	6900	3720	5310	4991.54	0.40	15026	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	10	1	20160832	1024	-24.90	1.30	12	0.45	-204.00	3920.00	10530	20231108	-51.76	4865	20241115	4.42	9390	-45.90	20240109	4865	4.42	20241115	10100	-49.70	20231130	4865	4.42	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
86	20241115	121106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4910	-400	5	-7.53	362791390	72743	121.51	5230	5230	4865	6900	3720	5310	4987.24	0.40	1603	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	5	1	20160832	990	-24.07	1.25	12	0.36	-204.00	3920.00	10530	20231108	-53.37	4865	20241115	0.92	9390	-47.71	20240109	4865	0.92	20241115	10100	-51.39	20231130	4865	0.92	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
87	20241115	111040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4960	-350	5	-6.59	319445125	63977	106.87	5230	5230	4865	6900	3720	5310	4993.06	0.40	-380	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	5	1	20160832	1000	-24.31	1.27	12	0.32	-204.00	3920.00	10530	20231108	-52.90	4865	20241115	1.95	9390	-47.18	20240109	4865	1.95	20241115	10100	-50.89	20231130	4865	1.95	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
88	20241115	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4900	-410	5	-7.72	268160080	53557	89.46	5230	5230	4865	6900	3720	5310	5006.92	0.40	-669	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	5	1	20160832	988	-24.02	1.25	12	0.27	-204.00	3920.00	10530	20231108	-53.47	4865	20241115	0.72	9390	-47.82	20240109	4865	0.72	20241115	10100	-51.49	20231130	4865	0.72	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
89	20241115	090942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4985	-325	5	-6.12	93791940	18442	30.81	5230	5230	4985	6900	3720	5310	5085.61	0.40	-610	5776	5542	5426	5192	5076	5485	5135	101	1590	500	3710	5	1	20160832	1005	-24.44	1.27	12	0.09	-204.00	3920.00	10530	20231108	-52.66	4985	20241115	0.00	9390	-46.91	20240109	4985	0.00	20241115	10100	-50.64	20231130	4985	0.00	20241115	0.67	N	277880	500	100 억	79653	N	N	N	N
90	20241114	161033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5340	-110	5	-2.02	314945110	57727	89.52	5510	5660	5340	7080	3820	5450	5455.77	0.39	1688	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1077	-26.18	1.36	12	0.29	-204.00	3920.00	10990	20231107	-51.41	5340	20241114	0.00	9390	-43.13	20240109	5340	0.00	20241114	10100	-47.13	20231130	5340	0.00	20241114	0.69	N	277880	500	100 억	78526	N	N	N	N
91	20241114	151040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5380	-70	5	-1.28	279827670	51178	79.36	5510	5660	5340	7080	3820	5450	5467.73	0.39	725	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1085	-26.37	1.37	12	0.25	-204.00	3920.00	10990	20231107	-51.05	5340	20241114	0.75	9390	-42.71	20240109	5340	0.75	20241114	10100	-46.73	20231130	5340	0.75	20241114	0.69	N	277880	500	100 억	78526	N	N	N	N
92	20241114	141032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5440	-10	5	-0.18	261353080	47744	74.04	5510	5660	5340	7080	3820	5450	5474.05	0.39	3075	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1097	-26.67	1.39	12	0.24	-204.00	3920.00	10990	20231107	-50.50	5340	20241114	1.87	9390	-42.07	20240109	5340	1.87	20241114	10100	-46.14	20231130	5340	1.87	20241114	0.69	N	277880	500	100 억	78526	N	N	N	N
93	20241114	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	40	2	0.73	186662210	33909	52.58	5510	5660	5400	7080	3820	5450	5504.80	0.39	101	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1107	-26.91	1.40	12	0.17	-204.00	3920.00	10990	20231107	-50.05	5360	20241113	2.43	9390	-41.53	20240109	5360	2.43	20241113	10100	-45.64	20231130	5360	2.43	20241113	0.69	N	277880	500	100 억	78526	N	N	N	N
94	20241114	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	40	2	0.73	157646810	28637	44.41	5510	5660	5400	7080	3820	5450	5505.00	0.39	7	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1107	-26.91	1.40	12	0.14	-204.00	3920.00	10990	20231107	-50.05	5360	20241113	2.43	9390	-41.53	20240109	5360	2.43	20241113	10100	-45.64	20231130	5360	2.43	20241113	0.69	N	277880	500	100 억	78526	N	N	N	N
95	20241114	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	110	2	2.02	126402430	22949	35.59	5510	5660	5400	7080	3820	5450	5507.97	0.39	1670	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1121	-27.25	1.42	12	0.11	-204.00	3920.00	10990	20231107	-49.41	5360	20241113	3.73	9390	-40.79	20240109	5360	3.73	20241113	10100	-44.95	20231130	5360	3.73	20241113	0.69	N	277880	500	100 억	78526	N	N	N	N
96	20241114	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	50	2	0.92	39476060	7210	11.18	5510	5540	5400	7080	3820	5450	5475.18	0.39	-1633	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1109	-26.96	1.40	12	0.04	-204.00	3920.00	10990	20231107	-49.95	5360	20241113	2.61	9390	-41.43	20240109	5360	2.61	20241113	10100	-45.54	20231130	5360	2.61	20241113	0.69	N	277880	500	100 억	78526	N	N	N	N
97	20241114	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	0	3	0.00	0	0	0.00	0	0	0	7080	3820	5450	0.00	0.39	0	5643	5546	5453	5356	5263	5595	5405	101	1630	500	3810	10	1	20160832	1099	-26.72	1.39	12	0.00	-204.00	3920.00	10990	20231107	-50.41	5360	20241113	1.68	9390	-41.96	20240109	5360	1.68	20241113	10100	-46.04	20231130	5360	1.68	20241113	0.69	N	277880	500	100 억	78526	N	N	N	N
98	20241113	160700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-40	5	-0.73	350041670	64077	96.51	5370	5550	5360	7130	3850	5490	5462.83	0.37	5459	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1099	-26.72	1.39	12	0.32	-204.00	3920.00	11020	20231106	-50.54	5360	20241113	1.68	9390	-41.96	20240109	5360	1.68	20241113	10100	-46.04	20231130	5360	1.68	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
99	20241113	150733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	0	3	0.00	334581980	61246	92.25	5370	5550	5360	7130	3850	5490	5462.92	0.37	5723	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1107	-26.91	1.40	12	0.30	-204.00	3920.00	11020	20231106	-50.18	5360	20241113	2.43	9390	-41.53	20240109	5360	2.43	20241113	10100	-45.64	20231130	5360	2.43	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
100	20241113	140729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5500	10	2	0.18	232757450	42649	64.24	5370	5550	5360	7130	3850	5490	5457.51	0.37	-30	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1109	-26.96	1.40	12	0.21	-204.00	3920.00	11020	20231106	-50.09	5360	20241113	2.61	9390	-41.43	20240109	5360	2.61	20241113	10100	-45.54	20231130	5360	2.61	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
101	20241113	130732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5420	-70	5	-1.28	191036560	35016	52.74	5370	5550	5360	7130	3850	5490	5455.69	0.37	-2848	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1093	-26.57	1.38	12	0.17	-204.00	3920.00	11020	20231106	-50.82	5360	20241113	1.12	9390	-42.28	20240109	5360	1.12	20241113	10100	-46.34	20231130	5360	1.12	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
102	20241113	120722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5450	-40	5	-0.73	169477760	31059	46.78	5370	5550	5360	7130	3850	5490	5456.64	0.37	-2930	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1099	-26.72	1.39	12	0.15	-204.00	3920.00	11020	20231106	-50.54	5360	20241113	1.68	9390	-41.96	20240109	5360	1.68	20241113	10100	-46.04	20231130	5360	1.68	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
103	20241113	110720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5500	10	2	0.18	143599860	26319	39.64	5370	5550	5360	7130	3850	5490	5456.13	0.37	-1348	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1109	-26.96	1.40	12	0.13	-204.00	3920.00	11020	20231106	-50.09	5360	20241113	2.61	9390	-41.43	20240109	5360	2.61	20241113	10100	-45.54	20231130	5360	2.61	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
104	20241113	100721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5520	30	2	0.55	87411490	16023	24.13	5370	5550	5360	7130	3850	5490	5455.38	0.37	331	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1113	-27.06	1.41	12	0.08	-204.00	3920.00	11020	20231106	-49.91	5360	20241113	2.99	9390	-41.21	20240109	5360	2.99	20241113	10100	-45.35	20231130	5360	2.99	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
105	20241113	090711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	-20	5	-0.36	17381480	3235	4.87	5370	5480	5360	7130	3850	5490	5372.95	0.37	161	5903	5696	5553	5346	5203	5625	5275	101	1640	500	3840	10	1	20160832	1103	-26.81	1.40	12	0.02	-204.00	3920.00	11020	20231106	-50.36	5360	20241113	2.05	9390	-41.75	20240109	5360	2.05	20241113	10100	-45.84	20231130	5360	2.05	20241113	0.68	N	277880	500	100 억	74729	N	N	N	N
106	20241112	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-270	5	-4.69	368730800	66371	121.79	5690	5760	5410	7480	4040	5760	5555.61	0.41	-8404	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1107	-26.91	1.40	12	0.33	-204.00	3920.00	11020	20231106	-50.18	5400	20240805	1.67	9390	-41.53	20240109	5400	1.67	20240805	10100	-45.64	20231130	5400	1.67	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
107	20241112	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-270	5	-4.69	323000710	58001	106.43	5690	5760	5450	7480	4040	5760	5568.88	0.41	-8221	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1107	-26.91	1.40	12	0.29	-204.00	3920.00	11020	20231106	-50.18	5400	20240805	1.67	9390	-41.53	20240109	5400	1.67	20240805	10100	-45.64	20231130	5400	1.67	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
108	20241112	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-220	5	-3.82	226118680	40387	74.11	5690	5760	5520	7480	4040	5760	5598.80	0.41	-3953	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1117	-27.16	1.41	12	0.20	-204.00	3920.00	11020	20231106	-49.73	5400	20240805	2.59	9390	-41.00	20240109	5400	2.59	20240805	10100	-45.15	20231130	5400	2.59	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
109	20241112	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-170	5	-2.95	199879660	35654	65.43	5690	5760	5560	7480	4040	5760	5606.09	0.41	-1313	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1127	-27.40	1.43	12	0.18	-204.00	3920.00	11020	20231106	-49.27	5400	20240805	3.52	9390	-40.47	20240109	5400	3.52	20240805	10100	-44.65	20231130	5400	3.52	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
110	20241112	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-130	5	-2.26	158130270	28177	51.71	5690	5760	5570	7480	4040	5760	5612.03	0.41	-2116	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1135	-27.60	1.44	12	0.14	-204.00	3920.00	11020	20231106	-48.91	5400	20240805	4.26	9390	-40.04	20240109	5400	4.26	20240805	10100	-44.26	20231130	5400	4.26	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
111	20241112	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-160	5	-2.78	145457740	25914	47.55	5690	5760	5570	7480	4040	5760	5613.09	0.41	-3133	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1129	-27.45	1.43	12	0.13	-204.00	3920.00	11020	20231106	-49.18	5400	20240805	3.70	9390	-40.36	20240109	5400	3.70	20240805	10100	-44.55	20231130	5400	3.70	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
112	20241112	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-140	5	-2.43	99924270	17822	32.70	5690	5760	5570	7480	4040	5760	5606.79	0.41	-851	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1133	-27.55	1.43	12	0.09	-204.00	3920.00	11020	20231106	-49.00	5400	20240805	4.07	9390	-40.15	20240109	5400	4.07	20240805	10100	-44.36	20231130	5400	4.07	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
113	20241112	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-70	5	-1.22	10537000	1847	3.39	5690	5760	5690	7480	4040	5760	5704.93	0.41	-681	6193	5976	5833	5616	5473	5905	5545	101	1720	500	4030	10	1	20160832	1147	-27.89	1.45	12	0.01	-204.00	3920.00	11020	20231106	-48.37	5400	20240805	5.37	9390	-39.40	20240109	5400	5.37	20240805	10100	-43.66	20231130	5400	5.37	20240805	0.69	N	277880	500	100 억	83133	N	N	N	N
114	20241111	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-250	5	-4.16	316317500	54214	285.37	6020	6050	5690	7810	4210	6010	5834.89	0.48	-13348	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1161	-28.24	1.47	12	0.27	-204.00	3920.00	11020	20231106	-47.73	5400	20240805	6.67	9390	-38.66	20240109	5400	6.67	20240805	10100	-42.97	20231130	5400	6.67	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
115	20241111	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-240	5	-3.99	291669490	49934	262.84	6020	6050	5690	7810	4210	6010	5841.10	0.48	-11903	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1163	-28.28	1.47	12	0.25	-204.00	3920.00	11020	20231106	-47.64	5400	20240805	6.85	9390	-38.55	20240109	5400	6.85	20240805	10100	-42.87	20231130	5400	6.85	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
116	20241111	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-230	5	-3.83	267748450	45791	241.03	6020	6050	5690	7810	4210	6010	5847.19	0.48	-11135	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1165	-28.33	1.47	12	0.23	-204.00	3920.00	11020	20231106	-47.55	5400	20240805	7.04	9390	-38.45	20240109	5400	7.04	20240805	10100	-42.77	20231130	5400	7.04	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
117	20241111	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-240	5	-3.99	250933390	42879	225.70	6020	6050	5690	7810	4210	6010	5852.13	0.48	-9735	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1163	-28.28	1.47	12	0.21	-204.00	3920.00	11020	20231106	-47.64	5400	20240805	6.85	9390	-38.55	20240109	5400	6.85	20240805	10100	-42.87	20231130	5400	6.85	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
118	20241111	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-200	5	-3.33	212504520	36246	190.79	6020	6050	5690	7810	4210	6010	5862.84	0.48	-8452	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1171	-28.48	1.48	12	0.18	-204.00	3920.00	11020	20231106	-47.28	5400	20240805	7.59	9390	-38.13	20240109	5400	7.59	20240805	10100	-42.48	20231130	5400	7.59	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
119	20241111	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-170	5	-2.83	189030890	32210	169.54	6020	6050	5690	7810	4210	6010	5868.70	0.48	-7525	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1177	-28.63	1.49	12	0.16	-204.00	3920.00	11020	20231106	-47.01	5400	20240805	8.15	9390	-37.81	20240109	5400	8.15	20240805	10100	-42.18	20231130	5400	8.15	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
120	20241111	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-180	5	-3.00	155536620	26444	139.19	6020	6050	5690	7810	4210	6010	5881.74	0.48	-7804	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1175	-28.58	1.49	12	0.13	-204.00	3920.00	11020	20231106	-47.10	5400	20240805	7.96	9390	-37.91	20240109	5400	7.96	20240805	10100	-42.28	20231130	5400	7.96	20240805	0.69	N	277880	500	100 억	96470	N	N	N	N
121	20241111	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-320	5	-5.32	32950910	5566	29.30	6020	6050	5690	7810	4210	6010	5920.03	0.48	-2428	6236	6122	6056	5942	5876	6180	6000	101	1800	500	4200	10	1	20160832	1147	-27.89	1.45	12	0.03	-204.00	3920.00	11020	20231106	-48.37	5400	20240805	5.37	9390	-39.40	20240109	5400	5.37	20240805	10100	-43.66	20231130	5400	5.37	20240805	0.69	N	277880	500	100 억	96470	Y	N	N	N
122	20241108	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	20	2	0.33	115561230	18989	35.34	5990	6170	5990	7780	4200	5990	6085.69	0.47	1181	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1212	-29.46	1.53	12	0.09	-204.00	3920.00	11020	20231106	-45.46	5400	20240805	11.30	9390	-36.00	20240109	5400	11.30	20240805	10530	-42.92	20231108	5400	11.30	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
123	20241108	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	20	2	0.33	107332300	17620	32.79	5990	6170	5990	7780	4200	5990	6091.50	0.47	1346	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1212	-29.46	1.53	12	0.09	-204.00	3920.00	11020	20231106	-45.46	5400	20240805	11.30	9390	-36.00	20240109	5400	11.30	20240805	10530	-42.92	20231108	5400	11.30	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
124	20241108	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	30	2	0.50	100546210	16490	30.69	5990	6170	5990	7780	4200	5990	6097.41	0.47	1535	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1214	-29.51	1.54	12	0.08	-204.00	3920.00	11020	20231106	-45.37	5400	20240805	11.48	9390	-35.89	20240109	5400	11.48	20240805	10530	-42.83	20231108	5400	11.48	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
125	20241108	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	50	2	0.83	89635800	14675	27.31	5990	6170	5990	7780	4200	5990	6108.06	0.47	2884	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1218	-29.61	1.54	12	0.07	-204.00	3920.00	11020	20231106	-45.19	5400	20240805	11.85	9390	-35.68	20240109	5400	11.85	20240805	10530	-42.64	20231108	5400	11.85	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
126	20241108	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	150	2	2.50	75932200	12415	23.10	5990	6170	5990	7780	4200	5990	6116.17	0.47	4780	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1238	-30.10	1.57	12	0.06	-204.00	3920.00	11020	20231106	-44.28	5400	20240805	13.70	9390	-34.61	20240109	5400	13.70	20240805	10530	-41.69	20231108	5400	13.70	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
127	20241108	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	160	2	2.67	71792480	11739	21.85	5990	6170	5990	7780	4200	5990	6115.72	0.47	4771	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1240	-30.15	1.57	12	0.06	-204.00	3920.00	11020	20231106	-44.19	5400	20240805	13.89	9390	-34.50	20240109	5400	13.89	20240805	10530	-41.60	20231108	5400	13.89	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
128	20241108	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	110	2	1.84	46409390	7597	14.14	5990	6170	5990	7780	4200	5990	6108.91	0.47	2433	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1230	-29.90	1.56	12	0.04	-204.00	3920.00	11020	20231106	-44.65	5400	20240805	12.96	9390	-35.04	20240109	5400	12.96	20240805	10530	-42.07	20231108	5400	12.96	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
129	20241108	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	150	2	2.50	12220350	2020	3.76	5990	6170	5990	7780	4200	5990	6049.68	0.47	405	6203	6096	5993	5886	5783	6045	5835	101	1790	500	4190	10	1	20160832	1238	-30.10	1.57	12	0.01	-204.00	3920.00	11020	20231106	-44.28	5400	20240805	13.70	9390	-34.61	20240109	5400	13.70	20240805	10530	-41.69	20231108	5400	13.70	20240805	0.71	N	277880	500	100 억	95060	N	N	N	N
130	20241107	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-70	5	-1.16	321426810	53726	99.75	6090	6100	5890	7870	4250	6060	5982.70	0.42	10722	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1208	-29.36	1.53	12	0.27	-204.00	3920.00	11020	20231106	-45.64	5400	20240805	10.93	9390	-36.21	20240109	5400	10.93	20240805	10990	-45.50	20231107	5400	10.93	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
131	20241107	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-80	5	-1.32	307734740	51439	95.51	6090	6100	5890	7870	4250	6060	5982.52	0.42	11284	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1206	-29.31	1.53	12	0.26	-204.00	3920.00	11020	20231106	-45.74	5400	20240805	10.74	9390	-36.32	20240109	5400	10.74	20240805	10990	-45.59	20231107	5400	10.74	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
132	20241107	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-20	5	-0.33	176009130	29306	54.41	6090	6100	5910	7870	4250	6060	6005.91	0.42	3352	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1218	-29.61	1.54	12	0.15	-204.00	3920.00	11020	20231106	-45.19	5400	20240805	11.85	9390	-35.68	20240109	5400	11.85	20240805	10990	-45.04	20231107	5400	11.85	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
133	20241107	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-10	5	-0.17	166993920	27807	51.63	6090	6100	5910	7870	4250	6060	6005.46	0.42	2830	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1220	-29.66	1.54	12	0.14	-204.00	3920.00	11020	20231106	-45.10	5400	20240805	12.04	9390	-35.57	20240109	5400	12.04	20240805	10990	-44.95	20231107	5400	12.04	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
134	20241107	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-20	5	-0.33	163390330	27210	50.52	6090	6100	5910	7870	4250	6060	6004.79	0.42	2781	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1218	-29.61	1.54	12	0.13	-204.00	3920.00	11020	20231106	-45.19	5400	20240805	11.85	9390	-35.68	20240109	5400	11.85	20240805	10990	-45.04	20231107	5400	11.85	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
135	20241107	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-60	5	-0.99	160189510	26677	49.53	6090	6100	5910	7870	4250	6060	6004.78	0.42	2794	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1210	-29.41	1.53	12	0.13	-204.00	3920.00	11020	20231106	-45.55	5400	20240805	11.11	9390	-36.10	20240109	5400	11.11	20240805	10990	-45.40	20231107	5400	11.11	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
136	20241107	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-90	5	-1.49	116245660	19367	35.96	6090	6100	5910	7870	4250	6060	6002.25	0.42	-235	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1204	-29.26	1.52	12	0.10	-204.00	3920.00	11020	20231106	-45.83	5400	20240805	10.56	9390	-36.42	20240109	5400	10.56	20240805	10990	-45.68	20231107	5400	10.56	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
137	20241107	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-120	5	-1.98	59025380	9781	18.16	6090	6100	5910	7870	4250	6060	6034.70	0.42	-4727	6580	6320	6180	5920	5780	6250	5850	101	1810	500	4240	10	1	20160832	1198	-29.12	1.52	12	0.05	-204.00	3920.00	11020	20231106	-46.10	5400	20240805	10.00	9390	-36.74	20240109	5400	10.00	20240805	10990	-45.95	20231107	5400	10.00	20240805	0.68	N	277880	500	100 억	85574	N	N	N	N
138	20241106	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-300	5	-4.72	333201940	53475	17.70	6350	6440	6040	8260	4460	6360	6230.99	0.40	4197	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1222	-29.71	1.55	12	0.27	-204.00	3920.00	11020	20231106	-45.01	5400	20240805	12.22	9390	-35.46	20240109	5400	12.22	20240805	11020	-45.01	20231106	5400	12.22	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
139	20241106	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-300	5	-4.72	320521960	51381	17.00	6350	6440	6040	8260	4460	6360	6238.14	0.40	5064	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1222	-29.71	1.55	12	0.25	-204.00	3920.00	11020	20231106	-45.01	5400	20240805	12.22	9390	-35.46	20240109	5400	12.22	20240805	11020	-45.01	20231106	5400	12.22	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
140	20241106	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-260	5	-4.09	270699200	43207	14.30	6350	6440	6060	8260	4460	6360	6265.17	0.40	5205	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1230	-29.90	1.56	12	0.21	-204.00	3920.00	11020	20231106	-44.65	5400	20240805	12.96	9390	-35.04	20240109	5400	12.96	20240805	11020	-44.65	20231106	5400	12.96	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
141	20241106	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-250	5	-3.93	237213940	37719	12.48	6350	6440	6100	8260	4460	6360	6288.98	0.40	3155	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1232	-29.95	1.56	12	0.19	-204.00	3920.00	11020	20231106	-44.56	5400	20240805	13.15	9390	-34.93	20240109	5400	13.15	20240805	11020	-44.56	20231106	5400	13.15	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
142	20241106	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	-50	5	-0.79	143496020	22551	7.46	6350	6440	6290	8260	4460	6360	6363.18	0.40	-1655	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1272	-30.93	1.61	12	0.11	-204.00	3920.00	11020	20231106	-42.74	5400	20240805	16.85	9390	-32.80	20240109	5400	16.85	20240805	11020	-42.74	20231106	5400	16.85	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
143	20241106	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	0	3	0.00	112603550	17674	5.85	6350	6440	6330	8260	4460	6360	6371.14	0.40	1389	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1282	-31.18	1.62	12	0.09	-204.00	3920.00	11020	20231106	-42.29	5400	20240805	17.78	9390	-32.27	20240109	5400	17.78	20240805	11020	-42.29	20231106	5400	17.78	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
144	20241106	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	20	2	0.31	88301850	13871	4.59	6350	6440	6330	8260	4460	6360	6365.93	0.40	1423	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1286	-31.27	1.63	12	0.07	-204.00	3920.00	11020	20231106	-42.11	5400	20240805	18.15	9390	-32.06	20240109	5400	18.15	20240805	11020	-42.11	20231106	5400	18.15	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
145	20241106	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	0	3	0.00	15870090	2491	0.82	6350	6400	6350	8260	4460	6360	6370.97	0.40	-191	7340	6850	6510	6020	5680	7095	6265	101	1900	500	4450	10	1	20160832	1282	-31.18	1.62	12	0.01	-204.00	3920.00	11020	20231106	-42.29	5400	20240805	17.78	9390	-32.27	20240109	5400	17.78	20240805	11020	-42.29	20231106	5400	17.78	20240805	0.69	N	277880	500	100 억	81295	N	N	N	N
146	20241105	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	150	2	2.42	1990612010	301807	1447.17	6170	7000	6170	8070	4350	6210	6595.65	0.43	-6222	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1282	-31.18	1.62	12	1.50	-204.00	3920.00	11020	20231106	-42.29	5400	20240805	17.78	9390	-32.27	20240109	5400	17.78	20240805	11020	-42.29	20231106	5400	17.78	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
147	20241105	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	140	2	2.25	1970576070	298655	1432.05	6170	7000	6170	8070	4350	6210	6598.17	0.43	-6416	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1280	-31.13	1.62	12	1.48	-204.00	3920.00	11020	20231106	-42.38	5400	20240805	17.59	9390	-32.37	20240109	5400	17.59	20240805	11020	-42.38	20231106	5400	17.59	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
148	20241105	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	190	2	3.06	1939414480	293757	1408.57	6170	7000	6170	8070	4350	6210	6602.10	0.43	-7241	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1290	-31.37	1.63	12	1.46	-204.00	3920.00	11020	20231106	-41.92	5400	20240805	18.52	9390	-31.84	20240109	5400	18.52	20240805	11020	-41.92	20231106	5400	18.52	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
149	20241105	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	200	2	3.22	1897979290	287291	1377.56	6170	7000	6170	8070	4350	6210	6606.47	0.43	-7313	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1292	-31.42	1.64	12	1.42	-204.00	3920.00	11020	20231106	-41.83	5400	20240805	18.70	9390	-31.74	20240109	5400	18.70	20240805	11020	-41.83	20231106	5400	18.70	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
150	20241105	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	230	2	3.70	1851910020	280114	1343.15	6170	7000	6170	8070	4350	6210	6611.27	0.43	-8849	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1298	-31.57	1.64	12	1.39	-204.00	3920.00	11020	20231106	-41.56	5400	20240805	19.26	9390	-31.42	20240109	5400	19.26	20240805	11020	-41.56	20231106	5400	19.26	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
151	20241105	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	260	2	4.19	1792005430	270738	1298.19	6170	7000	6170	8070	4350	6210	6618.97	0.43	-11625	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1304	-31.72	1.65	12	1.34	-204.00	3920.00	11020	20231106	-41.29	5400	20240805	19.81	9390	-31.10	20240109	5400	19.81	20240805	11020	-41.29	20231106	5400	19.81	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
152	20241105	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	630	2	10.14	654269890	99293	476.11	6170	6850	6170	8070	4350	6210	6589.29	0.43	-6587	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1379	-33.53	1.74	12	0.49	-204.00	3920.00	11020	20231106	-37.93	5400	20240805	26.67	9390	-27.16	20240109	5400	26.67	20240805	11020	-37.93	20231106	5400	26.67	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
153	20241105	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	80	2	1.29	10222410	1646	7.89	6170	6290	6170	8070	4350	6210	6210.46	0.43	481	6396	6302	6136	6042	5876	6350	6090	101	1860	500	4340	10	1	20160832	1268	-30.83	1.60	12	0.01	-204.00	3920.00	11020	20231106	-42.92	5400	20240805	16.48	9390	-33.01	20240109	5400	16.48	20240805	11020	-42.92	20231106	5400	16.48	20240805	0.70	N	277880	500	100 억	87594	N	N	N	N
154	20241104	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	210	2	3.50	127207250	20806	71.52	6000	6230	5970	7800	4200	6000	6113.97	0.42	1062	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1252	-30.44	1.58	12	0.10	-204.00	3920.00	11020	20231106	-43.65	5400	20240805	15.00	9390	-33.87	20240109	5400	15.00	20240805	11020	-43.65	20231106	5400	15.00	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
155	20241104	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	170	2	2.83	122248630	20007	68.77	6000	6230	5970	7800	4200	6000	6110.29	0.42	895	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1244	-30.25	1.57	12	0.10	-204.00	3920.00	11020	20231106	-44.01	5400	20240805	14.26	9390	-34.29	20240109	5400	14.26	20240805	11020	-44.01	20231106	5400	14.26	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
156	20241104	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	200	2	3.33	113786680	18641	64.07	6000	6230	5970	7800	4200	6000	6104.11	0.42	223	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1250	-30.39	1.58	12	0.09	-204.00	3920.00	11020	20231106	-43.74	5400	20240805	14.81	9390	-33.97	20240109	5400	14.81	20240805	11020	-43.74	20231106	5400	14.81	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
157	20241104	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	170	2	2.83	99298350	16300	56.03	6000	6230	5970	7800	4200	6000	6091.92	0.42	-1385	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1244	-30.25	1.57	12	0.08	-204.00	3920.00	11020	20231106	-44.01	5400	20240805	14.26	9390	-34.29	20240109	5400	14.26	20240805	11020	-44.01	20231106	5400	14.26	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
158	20241104	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	210	2	3.50	94011160	15447	53.10	6000	6230	5970	7800	4200	6000	6086.05	0.42	-1645	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1252	-30.44	1.58	12	0.08	-204.00	3920.00	11020	20231106	-43.65	5400	20240805	15.00	9390	-33.87	20240109	5400	15.00	20240805	11020	-43.65	20231106	5400	15.00	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
159	20241104	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	170	2	2.83	70118030	11582	39.81	6000	6210	5970	7800	4200	6000	6054.05	0.42	-3577	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1244	-30.25	1.57	12	0.06	-204.00	3920.00	11020	20231106	-44.01	5400	20240805	14.26	9390	-34.29	20240109	5400	14.26	20240805	11020	-44.01	20231106	5400	14.26	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
160	20241104	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	190	2	3.17	57699690	9571	32.90	6000	6190	5970	7800	4200	6000	6028.60	0.42	-4322	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1248	-30.34	1.58	12	0.05	-204.00	3920.00	11020	20231106	-43.83	5400	20240805	14.63	9390	-34.08	20240109	5400	14.63	20240805	11020	-43.83	20231106	5400	14.63	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
161	20241104	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	0	3	0.00	378310	63	0.22	6000	6030	6000	7800	4200	6000	6004.92	0.42	-16	6153	6076	6023	5946	5893	6050	5920	101	1800	500	4200	10	1	20160832	1210	-29.41	1.53	12	0.00	-204.00	3920.00	11020	20231106	-45.55	5400	20240805	11.11	9390	-36.10	20240109	5400	11.11	20240805	11020	-45.55	20231106	5400	11.11	20240805	0.69	N	277880	500	100 억	85356	N	N	N	N
162	20241101	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-80	5	-1.32	174378180	29014	114.29	6100	6100	5970	7900	4260	6080	6010.14	0.41	4844	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1210	-29.41	1.53	12	0.14	-204.00	3920.00	11020	20231106	-45.55	5400	20240805	11.11	9390	-36.10	20240109	5400	11.11	20240805	11020	-45.55	20231106	5400	11.11	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
163	20241101	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-110	5	-1.81	163728840	27237	107.29	6100	6100	5970	7900	4260	6080	6011.27	0.41	6233	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1204	-29.26	1.52	12	0.14	-204.00	3920.00	11020	20231106	-45.83	5400	20240805	10.56	9390	-36.42	20240109	5400	10.56	20240805	11020	-45.83	20231106	5400	10.56	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
164	20241101	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-70	5	-1.15	131442400	21850	86.07	6100	6100	5980	7900	4260	6080	6015.67	0.41	6284	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1212	-29.46	1.53	12	0.11	-204.00	3920.00	11020	20231106	-45.46	5400	20240805	11.30	9390	-36.00	20240109	5400	11.30	20240805	11020	-45.46	20231106	5400	11.30	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
165	20241101	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-40	5	-0.66	123179380	20480	80.67	6100	6100	5980	7900	4260	6080	6014.62	0.41	7141	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1218	-29.61	1.54	12	0.10	-204.00	3920.00	11020	20231106	-45.19	5400	20240805	11.85	9390	-35.68	20240109	5400	11.85	20240805	11020	-45.19	20231106	5400	11.85	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
166	20241101	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-30	5	-0.49	120541670	20043	78.95	6100	6100	5980	7900	4260	6080	6014.15	0.41	7053	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1220	-29.66	1.54	12	0.10	-204.00	3920.00	11020	20231106	-45.10	5400	20240805	12.04	9390	-35.57	20240109	5400	12.04	20240805	11020	-45.10	20231106	5400	12.04	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
167	20241101	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-80	5	-1.32	111578890	18556	73.10	6100	6100	5980	7900	4260	6080	6013.09	0.41	7256	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1210	-29.41	1.53	12	0.09	-204.00	3920.00	11020	20231106	-45.55	5400	20240805	11.11	9390	-36.10	20240109	5400	11.11	20240805	11020	-45.55	20231106	5400	11.11	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
168	20241101	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-40	5	-0.66	48274020	8016	31.58	6100	6100	5980	7900	4260	6080	6022.21	0.41	2940	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1218	-29.61	1.54	12	0.04	-204.00	3920.00	11020	20231106	-45.19	5400	20240805	11.85	9390	-35.68	20240109	5400	11.85	20240805	11020	-45.19	20231106	5400	11.85	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N
169	20241101	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-30	5	-0.49	2266980	376	1.48	6100	6100	5980	7900	4260	6080	6029.20	0.41	-73	6360	6220	6060	5920	5760	6140	5840	101	1820	500	4250	10	1	20160832	1220	-29.66	1.54	12	0.00	-204.00	3920.00	11020	20231106	-45.10	5400	20240805	12.04	9390	-35.57	20240109	5400	12.04	20240805	11020	-45.10	20231106	5400	12.04	20240805	0.69	N	277880	500	100 억	82182	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History