KissMeData/317850/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-220	5	-2.29	1121305440	118604	95.87	9610	9610	9340	12500	6740	9620	9453.68	0.36	10689	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	782	-324.14	1.69	12	1.42	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
3	20241129	151300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-220	5	-2.29	1019026650	107717	87.07	9610	9610	9340	12500	6740	9620	9459.59	0.36	7581	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	782	-324.14	1.69	12	1.29	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
4	20241129	141302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-70	5	-0.73	791532200	83557	67.54	9610	9610	9340	12500	6740	9620	9472.21	0.36	1391	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	795	-329.31	1.72	12	1.00	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
5	20241129	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-70	5	-0.73	728335520	76921	62.18	9610	9610	9340	12500	6740	9620	9467.77	0.36	628	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	795	-329.31	1.72	12	0.92	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
6	20241129	121259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-140	5	-1.46	669062440	70686	57.14	9610	9610	9340	12500	6740	9620	9464.33	0.36	436	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	789	-326.90	1.70	12	0.85	-29.00	5568.00	13280	20240730	-28.61	8250	20240126	14.91	13280	-28.61	20240730	8250	14.91	20240126	13280	-28.61	20240730	8250	14.91	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
7	20241129	111301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-110	5	-1.14	618869740	65372	52.84	9610	9610	9340	12500	6740	9620	9465.89	0.36	-1988	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	792	-327.93	1.71	12	0.79	-29.00	5568.00	13280	20240730	-28.39	8250	20240126	15.27	13280	-28.39	20240730	8250	15.27	20240126	13280	-28.39	20240730	8250	15.27	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
8	20241129	101253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-120	5	-1.25	414067240	43674	35.30	9610	9610	9370	12500	6740	9620	9479.49	0.36	-2363	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	791	-327.59	1.71	12	0.52	-29.00	5568.00	13280	20240730	-28.46	8250	20240126	15.15	13280	-28.46	20240730	8250	15.15	20240126	13280	-28.46	20240730	8250	15.15	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
9	20241129	091258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-100	5	-1.04	94032970	9850	7.96	9610	9610	9480	12500	6740	9620	9543.16	0.36	-1264	10040	9830	9720	9510	9400	9775	9455	42	2880	500	5960	10	1	8324420	792	-328.28	1.71	12	0.12	-29.00	5568.00	13280	20240730	-28.31	8250	20240126	15.39	13280	-28.31	20240730	8250	15.39	20240126	13280	-28.31	20240730	8250	15.39	20240126	7.77	N	317850	500	41 억	29643	N	N	N	N
10	20241128	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-230	5	-2.34	1176778820	120829	57.29	9870	9930	9610	12800	6900	9850	9739.05	0.36	-193	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	801	-331.72	1.73	12	1.45	-29.00	5568.00	13280	20240730	-27.56	8250	20240126	16.61	13280	-27.56	20240730	8250	16.61	20240126	13280	-27.56	20240730	8250	16.61	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
11	20241128	151305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-210	5	-2.13	1108637150	113748	53.93	9870	9930	9630	12800	6900	9850	9745.98	0.36	38	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	802	-332.41	1.73	12	1.37	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
12	20241128	141301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-190	5	-1.93	1021338360	104701	49.64	9870	9930	9630	12800	6900	9850	9754.35	0.36	3277	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	804	-333.10	1.73	12	1.26	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
13	20241128	131259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-190	5	-1.93	893042070	91415	43.34	9870	9930	9630	12800	6900	9850	9768.65	0.36	2022	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	804	-333.10	1.73	12	1.10	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
14	20241128	121258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-110	5	-1.12	728963980	74472	35.31	9870	9930	9630	12800	6900	9850	9788.01	0.36	-80	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	811	-335.86	1.75	12	0.89	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
15	20241128	111301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-110	5	-1.12	641991820	65475	31.04	9870	9930	9680	12800	6900	9850	9804.80	0.36	397	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	811	-335.86	1.75	12	0.79	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
16	20241128	101300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-10	5	-0.10	422896000	42987	20.38	9870	9930	9760	12800	6900	9850	9837.62	0.36	-1150	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	819	-339.31	1.77	12	0.52	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
17	20241128	091257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	10	2	0.10	151757360	15373	7.29	9870	9930	9840	12800	6900	9850	9872.41	0.36	-1550	10443	10146	9993	9696	9543	10070	9620	42	2950	500	6100	10	1	8324420	821	-340.00	1.77	12	0.18	-29.00	5568.00	13280	20240730	-25.75	8250	20240126	19.52	13280	-25.75	20240730	8250	19.52	20240126	13280	-25.75	20240730	8250	19.52	20240126	7.88	N	317850	500	41 억	29835	N	N	N	N
18	20241127	161225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-280	5	-2.76	2102366680	208952	92.40	10290	10290	9840	13160	7100	10130	10063.08	0.63	-22790	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	820	-339.66	1.77	12	2.51	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
19	20241127	151251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-280	5	-2.76	2020823860	200676	88.74	10290	10290	9840	13160	7100	10130	10069.91	0.63	-24005	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	820	-339.66	1.77	12	2.41	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
20	20241127	141245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-160	5	-1.58	1645263040	162767	71.97	10290	10290	9970	13160	7100	10130	10108.01	0.63	-20847	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	830	-343.79	1.79	12	1.96	-29.00	5568.00	13280	20240730	-24.92	8250	20240126	20.85	13280	-24.92	20240730	8250	20.85	20240126	13280	-24.92	20240730	8250	20.85	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
21	20241127	131240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-20	5	-0.20	1296667810	128040	56.62	10290	10290	10010	13160	7100	10130	10127.04	0.63	-3015	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	842	-348.62	1.82	12	1.54	-29.00	5568.00	13280	20240730	-23.87	8250	20240126	22.55	13280	-23.87	20240730	8250	22.55	20240126	13280	-23.87	20240730	8250	22.55	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
22	20241127	121254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	10	2	0.10	1154979280	114033	50.42	10290	10290	10010	13160	7100	10130	10128.46	0.63	1091	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	844	-349.66	1.82	12	1.37	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
23	20241127	111249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-20	5	-0.20	1036791150	102373	45.27	10290	10290	10010	13160	7100	10130	10127.57	0.63	2256	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	842	-348.62	1.82	12	1.23	-29.00	5568.00	13280	20240730	-23.87	8250	20240126	22.55	13280	-23.87	20240730	8250	22.55	20240126	13280	-23.87	20240730	8250	22.55	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
24	20241127	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	30	2	0.30	735559410	72720	32.16	10290	10290	10010	13160	7100	10130	10114.83	0.63	4232	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	846	-350.34	1.82	12	0.87	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
25	20241127	091247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	10	2	0.10	263858710	25928	11.47	10290	10290	10090	13160	7100	10130	10177.65	0.63	-7676	10443	10286	10173	10016	9903	10230	9960	42	3030	500	6280	10	1	8324420	844	-349.66	1.82	12	0.31	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	7.93	N	317850	500	41 억	52625	N	N	N	N
26	20241126	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	110	2	1.10	2272346740	222913	82.08	10200	10330	10060	13020	7020	10020	10194.18	0.68	-3934	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	843	-349.31	1.82	12	2.68	-29.00	5568.00	13280	20240730	-23.72	8250	20240126	22.79	13280	-23.72	20240730	8250	22.79	20240126	13280	-23.72	20240730	8250	22.79	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
27	20241126	151241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	130	2	1.30	2208119300	216575	79.75	10200	10330	10060	13020	7020	10020	10195.63	0.68	-3874	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	845	-350.00	1.82	12	2.60	-29.00	5568.00	13280	20240730	-23.57	8250	20240126	23.03	13280	-23.57	20240730	8250	23.03	20240126	13280	-23.57	20240730	8250	23.03	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
28	20241126	141242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	140	2	1.40	2083327300	204277	75.22	10200	10330	10060	13020	7020	10020	10198.54	0.68	-2782	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	846	-350.34	1.82	12	2.45	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
29	20241126	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	130	2	1.30	1906154820	186760	68.77	10200	10330	10100	13020	7020	10020	10206.44	0.68	-2533	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	845	-350.00	1.82	12	2.24	-29.00	5568.00	13280	20240730	-23.57	8250	20240126	23.03	13280	-23.57	20240730	8250	23.03	20240126	13280	-23.57	20240730	8250	23.03	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
30	20241126	121245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	220	2	2.20	1706375650	167159	61.55	10200	10330	10100	13020	7020	10020	10208.10	0.68	308	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	852	-353.10	1.84	12	2.01	-29.00	5568.00	13280	20240730	-22.89	8250	20240126	24.12	13280	-22.89	20240730	8250	24.12	20240126	13280	-22.89	20240730	8250	24.12	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
31	20241126	111248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	220	2	2.20	1605560870	157295	57.92	10200	10330	10100	13020	7020	10020	10207.32	0.68	246	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	852	-353.10	1.84	12	1.89	-29.00	5568.00	13280	20240730	-22.89	8250	20240126	24.12	13280	-22.89	20240730	8250	24.12	20240126	13280	-22.89	20240730	8250	24.12	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
32	20241126	101258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	190	2	1.90	1307535850	128153	47.19	10200	10330	10100	13020	7020	10020	10202.93	0.68	2050	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	850	-352.07	1.83	12	1.54	-29.00	5568.00	13280	20240730	-23.12	8250	20240126	23.76	13280	-23.12	20240730	8250	23.76	20240126	13280	-23.12	20240730	8250	23.76	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
33	20241126	091246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	250	2	2.50	605625840	59226	21.81	10200	10330	10140	13020	7020	10020	10225.68	0.68	-8275	10366	10192	10056	9882	9746	10280	9970	42	3000	500	6210	10	1	8324420	855	-354.14	1.84	12	0.71	-29.00	5568.00	13280	20240730	-22.67	8250	20240126	24.48	13280	-22.67	20240730	8250	24.48	20240126	13280	-22.67	20240730	8250	24.48	20240126	7.63	N	317850	500	41 억	56452	N	N	N	N
34	20241125	161212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	160	2	1.62	2697320550	268298	119.38	9990	10230	9920	12810	6910	9860	10053.93	0.11	47058	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	834	-345.52	1.80	12	3.22	-29.00	5568.00	13280	20240730	-24.55	8250	20240126	21.45	13280	-24.55	20240730	8250	21.45	20240126	13280	-24.55	20240730	8250	21.45	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
35	20241125	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	160	2	1.62	2594360040	258022	114.81	9990	10230	9920	12810	6910	9860	10055.29	0.11	44770	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	834	-345.52	1.80	12	3.10	-29.00	5568.00	13280	20240730	-24.55	8250	20240126	21.45	13280	-24.55	20240730	8250	21.45	20240126	13280	-24.55	20240730	8250	21.45	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
36	20241125	141234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	170	2	1.72	2360258990	234596	104.39	9990	10230	9920	12810	6910	9860	10061.51	0.11	48532	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	835	-345.86	1.80	12	2.82	-29.00	5568.00	13280	20240730	-24.47	8250	20240126	21.58	13280	-24.47	20240730	8250	21.58	20240126	13280	-24.47	20240730	8250	21.58	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
37	20241125	131224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	210	2	2.13	2152170860	213813	95.14	9990	10230	9920	12810	6910	9860	10066.30	0.11	49055	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	838	-347.24	1.81	12	2.57	-29.00	5568.00	13280	20240730	-24.17	8250	20240126	22.06	13280	-24.17	20240730	8250	22.06	20240126	13280	-24.17	20240730	8250	22.06	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
38	20241125	121240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	180	2	1.83	2021268910	200767	89.34	9990	10230	9920	12810	6910	9860	10068.41	0.11	43981	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	836	-346.21	1.80	12	2.41	-29.00	5568.00	13280	20240730	-24.40	8250	20240126	21.70	13280	-24.40	20240730	8250	21.70	20240126	13280	-24.40	20240730	8250	21.70	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
39	20241125	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	160	2	1.62	1828124530	181500	80.76	9990	10230	9920	12810	6910	9860	10073.07	0.11	40197	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	834	-345.52	1.80	12	2.18	-29.00	5568.00	13280	20240730	-24.55	8250	20240126	21.45	13280	-24.55	20240730	8250	21.45	20240126	13280	-24.55	20240730	8250	21.45	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
40	20241125	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	310	2	3.14	1411243940	140115	62.35	9990	10230	9920	12810	6910	9860	10073.03	0.11	29261	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	847	-350.69	1.83	12	1.68	-29.00	5568.00	13280	20240730	-23.42	8250	20240126	23.27	13280	-23.42	20240730	8250	23.27	20240126	13280	-23.42	20240730	8250	23.27	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
41	20241125	091219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	220	2	2.23	481683640	48105	21.41	9990	10090	9920	12810	6910	9860	10015.27	0.11	12551	10086	9972	9796	9682	9506	10030	9740	42	2950	500	6110	10	1	8324420	839	-347.59	1.81	12	0.58	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	7.85	N	317850	500	41 억	9462	N	N	N	N
42	20241122	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-80	5	-0.80	2171580260	222436	43.19	9820	9910	9620	12920	6960	9940	9762.12	0.16	-5185	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	821	-340.00	1.77	12	2.67	-29.00	5568.00	13280	20240730	-25.75	8250	20240126	19.52	13280	-25.75	20240730	8250	19.52	20240126	13280	-25.75	20240730	8250	19.52	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
43	20241122	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-130	5	-1.31	2083860610	213516	41.46	9820	9910	9620	12920	6960	9940	9759.74	0.16	-4828	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	817	-338.28	1.76	12	2.56	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
44	20241122	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-280	5	-2.82	1830866630	187629	36.43	9820	9910	9620	12920	6960	9940	9757.91	0.16	-8061	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	804	-333.10	1.73	12	2.25	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
45	20241122	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-220	5	-2.21	1608277230	164680	31.98	9820	9910	9620	12920	6960	9940	9766.07	0.16	-798	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	809	-335.17	1.75	12	1.98	-29.00	5568.00	13280	20240730	-26.81	8250	20240126	17.82	13280	-26.81	20240730	8250	17.82	20240126	13280	-26.81	20240730	8250	17.82	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
46	20241122	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-150	5	-1.51	1444051350	147875	28.71	9820	9910	9620	12920	6960	9940	9765.35	0.16	3436	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	815	-337.59	1.76	12	1.78	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
47	20241122	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-110	5	-1.11	1265788150	129634	25.17	9820	9910	9620	12920	6960	9940	9764.32	0.16	7807	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	818	-338.97	1.77	12	1.56	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
48	20241122	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-110	5	-1.11	993371320	101936	19.79	9820	9870	9620	12920	6960	9940	9745.04	0.16	11116	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	818	-338.97	1.77	12	1.22	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
49	20241122	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-230	5	-2.31	390558810	40192	7.80	9820	9820	9620	12920	6960	9940	9717.31	0.16	2901	10306	10122	9796	9612	9286	10215	9705	42	2980	500	6160	10	1	8324420	808	-334.83	1.74	12	0.48	-29.00	5568.00	13280	20240730	-26.88	8250	20240126	17.70	13280	-26.88	20240730	8250	17.70	20240126	13280	-26.88	20240730	8250	17.70	20240126	7.79	N	317850	500	41 억	13279	N	N	N	N
50	20241121	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	490	2	5.19	4944558790	506070	231.98	9700	9980	9470	12280	6620	9450	9770.18	0.46	-25438	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	827	-342.76	1.79	12	6.08	-29.00	5568.00	13280	20240730	-25.15	8250	20240126	20.48	13280	-25.15	20240730	8250	20.48	20240126	13280	-25.15	20240730	8250	20.48	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
51	20241121	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	470	2	4.97	4507723450	462138	211.84	9700	9980	9470	12280	6620	9450	9754.06	0.46	-22707	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	826	-342.07	1.78	12	5.55	-29.00	5568.00	13280	20240730	-25.30	8250	20240126	20.24	13280	-25.30	20240730	8250	20.24	20240126	13280	-25.30	20240730	8250	20.24	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
52	20241121	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	390	2	4.13	3598301370	369361	169.31	9700	9980	9470	12280	6620	9450	9741.96	0.46	-20691	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	819	-339.31	1.77	12	4.44	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
53	20241121	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	290	2	3.07	2360849460	243739	111.73	9700	9880	9470	12280	6620	9450	9685.97	0.46	-12857	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	811	-335.86	1.75	12	2.93	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
54	20241121	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	100	2	1.06	2028144790	209445	96.01	9700	9880	9470	12280	6620	9450	9683.42	0.46	-16935	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	795	-329.31	1.72	12	2.52	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
55	20241121	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	150	2	1.59	1933630930	199588	91.49	9700	9880	9470	12280	6620	9450	9688.11	0.46	-14121	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	799	-331.03	1.72	12	2.40	-29.00	5568.00	13280	20240730	-27.71	8250	20240126	16.36	13280	-27.71	20240730	8250	16.36	20240126	13280	-27.71	20240730	8250	16.36	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
56	20241121	101135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	250	2	2.65	1703316300	175643	80.51	9700	9880	9470	12280	6620	9450	9697.60	0.46	-14821	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	807	-334.48	1.74	12	2.11	-29.00	5568.00	13280	20240730	-26.96	8250	20240126	17.58	13280	-26.96	20240730	8250	17.58	20240126	13280	-26.96	20240730	8250	17.58	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
57	20241121	091135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	300	2	3.17	806868350	82835	37.97	9700	9880	9630	12280	6620	9450	9740.67	0.46	-9983	9863	9656	9553	9346	9243	9605	9295	42	2830	500	5850	10	1	8324420	812	-336.21	1.75	12	1.00	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.74	N	317850	500	41 억	38046	N	N	N	N
58	20241120	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-400	5	-4.06	1925490240	201289	59.92	9690	9760	9450	12800	6900	9850	9567.54	0.72	-21457	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	787	-325.86	1.70	12	2.42	-29.00	5568.00	13280	20240730	-28.84	8250	20240126	14.55	13280	-28.84	20240730	8250	14.55	20240126	13280	-28.84	20240730	8250	14.55	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
59	20241120	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-340	5	-3.45	1736464260	181339	53.98	9690	9760	9450	12800	6900	9850	9575.79	0.72	-20361	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	792	-327.93	1.71	12	2.18	-29.00	5568.00	13280	20240730	-28.39	8250	20240126	15.27	13280	-28.39	20240730	8250	15.27	20240126	13280	-28.39	20240730	8250	15.27	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
60	20241120	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-230	5	-2.34	1392123520	145366	43.27	9690	9760	9450	12800	6900	9850	9576.68	0.72	-11277	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	801	-331.72	1.73	12	1.75	-29.00	5568.00	13280	20240730	-27.56	8250	20240126	16.61	13280	-27.56	20240730	8250	16.61	20240126	13280	-27.56	20240730	8250	16.61	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
61	20241120	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-280	5	-2.84	1229218580	128336	38.20	9690	9760	9450	12800	6900	9850	9578.12	0.72	-16555	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	797	-330.00	1.72	12	1.54	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
62	20241120	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-270	5	-2.74	1101269330	114953	34.22	9690	9760	9450	12800	6900	9850	9580.17	0.72	-15548	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	797	-330.34	1.72	12	1.38	-29.00	5568.00	13280	20240730	-27.86	8250	20240126	16.12	13280	-27.86	20240730	8250	16.12	20240126	13280	-27.86	20240730	8250	16.12	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
63	20241120	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-270	5	-2.74	1039681470	108516	32.30	9690	9760	9450	12800	6900	9850	9580.90	0.72	-16454	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	797	-330.34	1.72	12	1.30	-29.00	5568.00	13280	20240730	-27.86	8250	20240126	16.12	13280	-27.86	20240730	8250	16.12	20240126	13280	-27.86	20240730	8250	16.12	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
64	20241120	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-260	5	-2.64	921232610	96140	28.62	9690	9760	9450	12800	6900	9850	9582.19	0.72	-14889	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	798	-330.69	1.72	12	1.15	-29.00	5568.00	13280	20240730	-27.79	8250	20240126	16.24	13280	-27.79	20240730	8250	16.24	20240126	13280	-27.79	20240730	8250	16.24	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
65	20241120	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-220	5	-2.23	213290690	22012	6.55	9690	9760	9630	12800	6900	9850	9689.73	0.72	1073	10343	10096	9873	9626	9403	9985	9515	42	2950	500	6100	10	1	8324420	802	-332.07	1.73	12	0.26	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	7.44	N	317850	500	41 억	60143	N	N	N	N
66	20241119	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-410	5	-4.00	3182990200	323738	115.61	10000	10120	9650	13330	7190	10260	9831.82	1.14	-39952	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	820	-339.66	1.77	12	3.89	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
67	20241119	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-430	5	-4.19	2946238210	299712	107.03	10000	10120	9650	13330	7190	10260	9830.23	1.14	-40424	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	818	-338.97	1.77	12	3.60	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
68	20241119	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-460	5	-4.48	2718524140	276446	98.72	10000	10120	9650	13330	7190	10260	9833.83	1.14	-41045	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	816	-337.93	1.76	12	3.32	-29.00	5568.00	13280	20240730	-26.20	8250	20240126	18.79	13280	-26.20	20240730	8250	18.79	20240126	13280	-26.20	20240730	8250	18.79	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
69	20241119	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-480	5	-4.68	2541372710	258351	92.26	10000	10120	9650	13330	7190	10260	9836.90	1.14	-39333	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	814	-337.24	1.76	12	3.10	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
70	20241119	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-490	5	-4.78	2363342950	240100	85.74	10000	10120	9650	13330	7190	10260	9843.16	1.14	-40667	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	813	-336.90	1.75	12	2.88	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
71	20241119	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-390	5	-3.80	2178247330	221219	79.00	10000	10120	9650	13330	7190	10260	9846.57	1.14	-38251	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	822	-340.34	1.77	12	2.66	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
72	20241119	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-520	5	-5.07	1906900690	193553	69.12	10000	10120	9650	13330	7190	10260	9852.09	1.14	-33162	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	811	-335.86	1.75	12	2.33	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
73	20241119	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-380	5	-3.70	736007650	74103	26.46	10000	10120	9770	13330	7190	10260	9932.22	1.14	-5514	10633	10446	10283	10096	9933	10365	10015	42	3070	500	6360	10	1	8324420	822	-340.69	1.77	12	0.89	-29.00	5568.00	13280	20240730	-25.60	8250	20240126	19.76	13280	-25.60	20240730	8250	19.76	20240126	13280	-25.60	20240730	8250	19.76	20240126	7.39	N	317850	500	41 억	94872	N	N	N	N
74	20241118	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-360	5	-3.39	2768053470	269621	16.01	10410	10470	10120	13800	7440	10620	10266.26	1.39	-23432	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	854	-353.79	1.84	12	3.24	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
75	20241118	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	-400	5	-3.77	2644699520	257588	15.29	10410	10470	10120	13800	7440	10620	10266.93	1.39	-23780	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	851	-352.41	1.84	12	3.09	-29.00	5568.00	13280	20240730	-23.04	8250	20240126	23.88	13280	-23.04	20240730	8250	23.88	20240126	13280	-23.04	20240730	8250	23.88	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
76	20241118	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-440	5	-4.14	2508471180	244230	14.50	10410	10470	10120	13800	7440	10620	10270.69	1.39	-21679	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	847	-351.03	1.83	12	2.93	-29.00	5568.00	13280	20240730	-23.34	8250	20240126	23.39	13280	-23.34	20240730	8250	23.39	20240126	13280	-23.34	20240730	8250	23.39	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
77	20241118	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-450	5	-4.24	2191187330	212989	12.64	10410	10470	10120	13800	7440	10620	10287.53	1.39	-18650	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	847	-350.69	1.83	12	2.56	-29.00	5568.00	13280	20240730	-23.42	8250	20240126	23.27	13280	-23.42	20240730	8250	23.27	20240126	13280	-23.42	20240730	8250	23.27	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
78	20241118	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-360	5	-3.39	1969406740	191241	11.35	10410	10470	10120	13800	7440	10620	10297.74	1.39	-8652	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	854	-353.79	1.84	12	2.30	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
79	20241118	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-320	5	-3.01	1806201330	175357	10.41	10410	10470	10120	13800	7440	10620	10299.82	1.39	-1327	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	857	-355.17	1.85	12	2.11	-29.00	5568.00	13280	20240730	-22.44	8250	20240126	24.85	13280	-22.44	20240730	8250	24.85	20240126	13280	-22.44	20240730	8250	24.85	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
80	20241118	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-420	5	-3.95	1422126550	138037	8.19	10410	10470	10120	13800	7440	10620	10302.10	1.39	-2212	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	849	-351.72	1.83	12	1.66	-29.00	5568.00	13280	20240730	-23.19	8250	20240126	23.64	13280	-23.19	20240730	8250	23.64	20240126	13280	-23.19	20240730	8250	23.64	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
81	20241118	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-310	5	-2.92	433084840	41702	2.48	10410	10470	10310	13800	7440	10620	10384.25	1.39	-6127	12026	11322	10416	9712	8806	11675	10065	42	3180	500	6580	10	1	8324420	858	-355.52	1.85	12	0.50	-29.00	5568.00	13280	20240730	-22.36	8250	20240126	24.97	13280	-22.36	20240730	8250	24.97	20240126	13280	-22.36	20240730	8250	24.97	20240126	7.71	N	317850	500	41 억	115345	N	N	N	N
82	20241115	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	480	2	4.73	17659000220	1667819	434.79	9960	11120	9510	13180	7100	10140	10588.15	0.25	106073	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	884	-366.21	1.91	12	20.04	-29.00	5568.00	13280	20240730	-20.03	8250	20240126	28.73	13280	-20.03	20240730	8250	28.73	20240126	13280	-20.03	20240730	8250	28.73	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
83	20241115	151158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	390	2	3.85	17268822560	1630979	425.18	9960	11120	9510	13180	7100	10140	10588.16	0.25	98145	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	877	-363.10	1.89	12	19.59	-29.00	5568.00	13280	20240730	-20.71	8250	20240126	27.64	13280	-20.71	20240730	8250	27.64	20240126	13280	-20.71	20240730	8250	27.64	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
84	20241115	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	650	2	6.41	15946007910	1507310	392.95	9960	11120	9510	13180	7100	10140	10579.27	0.25	64888	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	898	-372.07	1.94	12	18.11	-29.00	5568.00	13280	20240730	-18.75	8250	20240126	30.79	13280	-18.75	20240730	8250	30.79	20240126	13280	-18.75	20240730	8250	30.79	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
85	20241115	131142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	680	2	6.71	15267472820	1444193	376.49	9960	11120	9510	13180	7100	10140	10571.79	0.25	56044	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	901	-373.10	1.94	12	17.35	-29.00	5568.00	13280	20240730	-18.52	8250	20240126	31.15	13280	-18.52	20240730	8250	31.15	20240126	13280	-18.52	20240730	8250	31.15	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
86	20241115	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	500	2	4.93	13813932210	1308438	341.10	9960	11120	9510	13180	7100	10140	10557.75	0.25	26183	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	886	-366.90	1.91	12	15.72	-29.00	5568.00	13280	20240730	-19.88	8250	20240126	28.97	13280	-19.88	20240730	8250	28.97	20240126	13280	-19.88	20240730	8250	28.97	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
87	20241115	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	720	2	7.10	10384353360	989847	258.05	9960	11120	9510	13180	7100	10140	10491.06	0.25	-6457	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	904	-374.48	1.95	12	11.89	-29.00	5568.00	13280	20240730	-18.22	8250	20240126	31.64	13280	-18.22	20240730	8250	31.64	20240126	13280	-18.22	20240730	8250	31.64	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
88	20241115	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-60	5	-0.59	2027981400	205715	53.63	9960	10140	9510	13180	7100	10140	9857.47	0.25	2906	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	839	-347.59	1.81	12	2.47	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
89	20241115	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-270	5	-2.66	292259870	29273	7.63	9960	10100	9870	13180	7100	10140	9981.02	0.25	-4097	10593	10366	10163	9936	9733	10480	10050	42	3040	500	6280	10	1	8324420	822	-340.34	1.77	12	0.35	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.62	N	317850	500	41 억	20742	N	N	N	N
90	20241114	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-190	5	-1.85	3731961050	367408	68.29	10060	10390	9960	13330	7190	10260	10157.34	0.28	-2395	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	838	-347.24	1.81	12	4.41	-29.00	5568.00	13280	20240730	-24.17	8250	20240126	22.06	13280	-24.17	20240730	8250	22.06	20240126	13280	-24.17	20240730	8250	22.06	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
91	20241114	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-210	5	-2.05	3368554930	331272	61.58	10060	10390	9960	13330	7190	10260	10168.35	0.28	-3407	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	837	-346.55	1.80	12	3.98	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
92	20241114	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-120	5	-1.17	2862013730	281033	52.24	10060	10390	9960	13330	7190	10260	10183.71	0.28	476	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	844	-349.66	1.82	12	3.38	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
93	20241114	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-120	5	-1.17	2611365630	256239	47.63	10060	10390	9960	13330	7190	10260	10190.94	0.28	4458	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	844	-349.66	1.82	12	3.08	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
94	20241114	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-140	5	-1.36	2122976590	208187	38.70	10060	10390	9960	13330	7190	10260	10197.24	0.28	-3494	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	842	-348.97	1.82	12	2.50	-29.00	5568.00	13280	20240730	-23.80	8250	20240126	22.67	13280	-23.80	20240730	8250	22.67	20240126	13280	-23.80	20240730	8250	22.67	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
95	20241114	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-60	5	-0.58	1605320680	156869	29.16	10060	10390	9960	13330	7190	10260	10233.39	0.28	-8865	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	849	-351.72	1.83	12	1.88	-29.00	5568.00	13280	20240730	-23.19	8250	20240126	23.64	13280	-23.19	20240730	8250	23.64	20240126	13280	-23.19	20240730	8250	23.64	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
96	20241114	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-150	5	-1.46	288534990	28678	5.33	10060	10190	9960	13330	7190	10260	10056.14	0.28	-5303	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	842	-348.62	1.82	12	0.34	-29.00	5568.00	13280	20240730	-23.87	8250	20240126	22.55	13280	-23.87	20240730	8250	22.55	20240126	13280	-23.87	20240730	8250	22.55	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
97	20241114	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	0	3	0.00	0	0	0.00	0	0	0	13330	7190	10260	0.00	0.28	0	11273	10766	10383	9876	9493	10575	9685	42	3070	500	6360	10	1	8324420	854	-353.79	1.84	12	0.00	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.81	N	317850	500	41 억	23270	N	N	N	N
98	20241113	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-530	5	-4.91	5398643620	519753	30.83	10760	10890	10000	14020	7560	10790	10387.27	0.29	-7494	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	854	-353.79	1.84	12	6.24	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
99	20241113	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-540	5	-5.00	5165895330	497092	29.48	10760	10890	10000	14020	7560	10790	10392.23	0.29	-7892	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	853	-353.45	1.84	12	5.97	-29.00	5568.00	13280	20240730	-22.82	8250	20240126	24.24	13280	-22.82	20240730	8250	24.24	20240126	13280	-22.82	20240730	8250	24.24	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
100	20241113	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-610	5	-5.65	4677570560	449471	26.66	10760	10890	10000	14020	7560	10790	10406.84	0.29	-2733	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	847	-351.03	1.83	12	5.40	-29.00	5568.00	13280	20240730	-23.34	8250	20240126	23.39	13280	-23.34	20240730	8250	23.39	20240126	13280	-23.34	20240730	8250	23.39	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
101	20241113	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-610	5	-5.65	4246646500	407125	24.15	10760	10890	10000	14020	7560	10790	10430.82	0.29	-5922	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	847	-351.03	1.83	12	4.89	-29.00	5568.00	13280	20240730	-23.34	8250	20240126	23.39	13280	-23.34	20240730	8250	23.39	20240126	13280	-23.34	20240730	8250	23.39	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
102	20241113	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	-550	5	-5.10	3819519760	364892	21.64	10760	10890	10100	14020	7560	10790	10467.53	0.29	-5269	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	852	-353.10	1.84	12	4.38	-29.00	5568.00	13280	20240730	-22.89	8250	20240126	24.12	13280	-22.89	20240730	8250	24.12	20240126	13280	-22.89	20240730	8250	24.12	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
103	20241113	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-520	5	-4.82	3511576770	334784	19.86	10760	10890	10100	14020	7560	10790	10489.08	0.29	-6239	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	855	-354.14	1.84	12	4.02	-29.00	5568.00	13280	20240730	-22.67	8250	20240126	24.48	13280	-22.67	20240730	8250	24.48	20240126	13280	-22.67	20240730	8250	24.48	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
104	20241113	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-530	5	-4.91	2846990810	269706	16.00	10760	10890	10250	14020	7560	10790	10555.90	0.29	-16053	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	854	-353.79	1.84	12	3.24	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
105	20241113	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-140	5	-1.30	934441490	87006	5.16	10760	10890	10580	14020	7560	10790	10739.97	0.29	-8444	12076	11432	10756	10112	9436	11755	10435	42	3230	500	6680	10	1	8324420	887	-367.24	1.91	12	1.05	-29.00	5568.00	13280	20240730	-19.80	8250	20240126	29.09	13280	-19.80	20240730	8250	29.09	20240126	13280	-19.80	20240730	8250	29.09	20240126	7.07	N	317850	500	41 억	24389	N	N	N	N
106	20241112	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	310	2	2.96	17092699410	1589276	105.42	10130	11400	10080	13620	7340	10480	10753.97	0.40	-2868	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	898	-372.07	1.94	12	19.09	-29.00	5568.00	13280	20240730	-18.75	8250	20240126	30.79	13280	-18.75	20240730	8250	30.79	20240126	13280	-18.75	20240730	8250	30.79	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
107	20241112	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	280	2	2.67	16507779590	1534985	101.82	10130	11400	10080	13620	7340	10480	10754.37	0.40	-398	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	896	-371.03	1.93	12	18.44	-29.00	5568.00	13280	20240730	-18.98	8250	20240126	30.42	13280	-18.98	20240730	8250	30.42	20240126	13280	-18.98	20240730	8250	30.42	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
108	20241112	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	80	2	0.76	14940181100	1387788	92.05	10130	11400	10080	13620	7340	10480	10765.48	0.40	-2866	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	879	-364.14	1.90	12	16.67	-29.00	5568.00	13280	20240730	-20.48	8250	20240126	28.00	13280	-20.48	20240730	8250	28.00	20240126	13280	-20.48	20240730	8250	28.00	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
109	20241112	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	190	2	1.81	14176069370	1315393	87.25	10130	11400	10080	13620	7340	10480	10777.08	0.40	-13890	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	888	-367.93	1.92	12	15.80	-29.00	5568.00	13280	20240730	-19.65	8250	20240126	29.33	13280	-19.65	20240730	8250	29.33	20240126	13280	-19.65	20240730	8250	29.33	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
110	20241112	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	380	2	3.63	13145508760	1220080	80.93	10130	11400	10080	13620	7340	10480	10774.32	0.40	-14826	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	904	-374.48	1.95	12	14.66	-29.00	5568.00	13280	20240730	-18.22	8250	20240126	31.64	13280	-18.22	20240730	8250	31.64	20240126	13280	-18.22	20240730	8250	31.64	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
111	20241112	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	320	2	3.05	11364523610	1053611	69.89	10130	11400	10080	13620	7340	10480	10786.29	0.40	-21292	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	899	-372.41	1.94	12	12.66	-29.00	5568.00	13280	20240730	-18.67	8250	20240126	30.91	13280	-18.67	20240730	8250	30.91	20240126	13280	-18.67	20240730	8250	30.91	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
112	20241112	101034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-100	5	-0.95	2770313220	267513	17.74	10130	10670	10080	13620	7340	10480	10355.77	0.40	-2082	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	864	-357.93	1.86	12	3.21	-29.00	5568.00	13280	20240730	-21.84	8250	20240126	25.82	13280	-21.84	20240730	8250	25.82	20240126	13280	-21.84	20240730	8250	25.82	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
113	20241112	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-230	5	-2.19	935799470	91937	6.10	10130	10350	10080	13620	7340	10480	10178.43	0.40	19256	11460	10970	10690	10200	9920	10830	10060	42	3140	500	6490	10	1	8324420	853	-353.45	1.84	12	1.10	-29.00	5568.00	13280	20240730	-22.82	8250	20240126	24.24	13280	-22.82	20240730	8250	24.24	20240126	13280	-22.82	20240730	8250	24.24	20240126	7.36	N	317850	500	41 억	33474	N	N	N	N
114	20241111	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	150	2	1.45	16026880920	1488744	242.97	10550	11180	10410	13420	7240	10330	10765.54	1.24	-69010	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	872	-361.38	1.88	12	17.88	-29.00	5568.00	13280	20240730	-21.08	8250	20240126	27.03	13280	-21.08	20240730	8250	27.03	20240126	13280	-21.08	20240730	8250	27.03	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
115	20241111	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	140	2	1.36	15709407140	1458432	238.02	10550	11180	10410	13420	7240	10330	10771.47	1.24	-73391	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	872	-361.03	1.88	12	17.52	-29.00	5568.00	13280	20240730	-21.16	8250	20240126	26.91	13280	-21.16	20240730	8250	26.91	20240126	13280	-21.16	20240730	8250	26.91	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
116	20241111	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	150	2	1.45	15022454650	1393028	227.34	10550	11180	10410	13420	7240	10330	10784.07	1.24	-75525	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	872	-361.38	1.88	12	16.73	-29.00	5568.00	13280	20240730	-21.08	8250	20240126	27.03	13280	-21.08	20240730	8250	27.03	20240126	13280	-21.08	20240730	8250	27.03	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
117	20241111	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	150	2	1.45	14573985270	1350173	220.35	10550	11180	10410	13420	7240	10330	10794.20	1.24	-81544	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	872	-361.38	1.88	12	16.22	-29.00	5568.00	13280	20240730	-21.08	8250	20240126	27.03	13280	-21.08	20240730	8250	27.03	20240126	13280	-21.08	20240730	8250	27.03	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
118	20241111	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	340	2	3.29	13508318050	1249364	203.90	10550	11180	10410	13420	7240	10330	10812.20	1.24	-90449	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	888	-367.93	1.92	12	15.01	-29.00	5568.00	13280	20240730	-19.65	8250	20240126	29.33	13280	-19.65	20240730	8250	29.33	20240126	13280	-19.65	20240730	8250	29.33	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
119	20241111	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	340	2	3.29	12811150470	1183911	193.22	10550	11180	10410	13420	7240	10330	10821.09	1.24	-89029	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	888	-367.93	1.92	12	14.22	-29.00	5568.00	13280	20240730	-19.65	8250	20240126	29.33	13280	-19.65	20240730	8250	29.33	20240126	13280	-19.65	20240730	8250	29.33	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
120	20241111	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	420	2	4.07	10824996220	999878	163.18	10550	11180	10410	13420	7240	10330	10826.38	1.24	-88317	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	895	-370.69	1.93	12	12.01	-29.00	5568.00	13280	20240730	-19.05	8250	20240126	30.30	13280	-19.05	20240730	8250	30.30	20240126	13280	-19.05	20240730	8250	30.30	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
121	20241111	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	350	2	3.39	2366503700	223399	36.46	10550	10790	10410	13420	7240	10330	10593.31	1.24	-44107	10836	10582	10276	10022	9716	10710	10150	42	3090	500	6400	10	1	8324420	889	-368.28	1.92	12	2.68	-29.00	5568.00	13280	20240730	-19.58	8250	20240126	29.45	13280	-19.58	20240730	8250	29.45	20240126	13280	-19.58	20240730	8250	29.45	20240126	7.26	N	317850	500	41 억	103233	N	N	N	N
122	20241108	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	280	2	2.79	5805458910	566341	59.37	10100	10530	9970	13060	7040	10050	10250.01	0.97	21935	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	860	-356.21	1.86	12	6.80	-29.00	5568.00	13280	20240730	-22.21	8250	20240126	25.21	13280	-22.21	20240730	8250	25.21	20240126	13280	-22.21	20240730	8250	25.21	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
123	20241108	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	290	2	2.89	5446639030	531599	55.73	10100	10530	9970	13060	7040	10050	10245.80	0.97	31095	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	861	-356.55	1.86	12	6.39	-29.00	5568.00	13280	20240730	-22.14	8250	20240126	25.33	13280	-22.14	20240730	8250	25.33	20240126	13280	-22.14	20240730	8250	25.33	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
124	20241108	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	110	2	1.09	5028042740	490829	51.45	10100	10530	9970	13060	7040	10050	10244.02	0.97	34127	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	846	-350.34	1.82	12	5.90	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
125	20241108	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	150	2	1.49	4534131080	442238	46.36	10100	10530	9970	13060	7040	10050	10252.74	0.97	26950	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	849	-351.72	1.83	12	5.31	-29.00	5568.00	13280	20240730	-23.19	8250	20240126	23.64	13280	-23.19	20240730	8250	23.64	20240126	13280	-23.19	20240730	8250	23.64	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
126	20241108	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	240	2	2.39	4036691760	393948	41.30	10100	10530	9970	13060	7040	10050	10246.81	0.97	24691	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	857	-354.83	1.85	12	4.73	-29.00	5568.00	13280	20240730	-22.52	8250	20240126	24.73	13280	-22.52	20240730	8250	24.73	20240126	13280	-22.52	20240730	8250	24.73	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
127	20241108	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	330	2	3.28	3013539390	295471	30.97	10100	10430	9970	13060	7040	10050	10199.15	0.97	20624	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	864	-357.93	1.86	12	3.55	-29.00	5568.00	13280	20240730	-21.84	8250	20240126	25.82	13280	-21.84	20240730	8250	25.82	20240126	13280	-21.84	20240730	8250	25.82	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
128	20241108	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-20	5	-0.20	1738210060	171276	17.95	10100	10330	9970	13060	7040	10050	10148.65	0.97	19383	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	835	-345.86	1.80	12	2.06	-29.00	5568.00	13280	20240730	-24.47	8250	20240126	21.58	13280	-24.47	20240730	8250	21.58	20240126	13280	-24.47	20240730	8250	21.58	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
129	20241108	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	230	2	2.29	847709750	83201	8.72	10100	10330	9970	13060	7040	10050	10188.87	0.97	5973	10890	10470	10230	9810	9570	10350	9690	42	3010	500	6230	10	1	8324420	856	-354.48	1.85	12	1.00	-29.00	5568.00	13280	20240730	-22.59	8250	20240126	24.61	13280	-22.59	20240730	8250	24.61	20240126	13280	-22.59	20240730	8250	24.61	20240126	7.22	N	317850	500	41 억	80473	N	N	N	N
130	20241107	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-820	5	-7.54	9606509100	940265	31.60	10150	10650	9990	14130	7610	10870	10216.69	0.31	50301	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	837	-346.55	1.80	12	11.30	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
131	20241107	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-820	5	-7.54	9308747480	910628	30.60	10150	10650	9990	14130	7610	10870	10221.82	0.31	47279	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	837	-346.55	1.80	12	10.94	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
132	20241107	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-750	5	-6.90	8541535550	834310	28.04	10150	10650	10070	14130	7610	10870	10237.30	0.31	35660	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	842	-348.97	1.82	12	10.02	-29.00	5568.00	13280	20240730	-23.80	8250	20240126	22.67	13280	-23.80	20240730	8250	22.67	20240126	13280	-23.80	20240730	8250	22.67	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
133	20241107	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-710	5	-6.53	8240308510	804575	27.04	10150	10650	10080	14130	7610	10870	10241.25	0.31	30481	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	846	-350.34	1.82	12	9.67	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
134	20241107	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-710	5	-6.53	7908515580	771785	25.94	10150	10650	10080	14130	7610	10870	10246.46	0.31	28090	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	846	-350.34	1.82	12	9.27	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
135	20241107	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-640	5	-5.89	6947159530	676983	22.75	10150	10650	10100	14130	7610	10870	10261.29	0.31	18681	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	852	-352.76	1.84	12	8.13	-29.00	5568.00	13280	20240730	-22.97	8250	20240126	24.00	13280	-22.97	20240730	8250	24.00	20240126	13280	-22.97	20240730	8250	24.00	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
136	20241107	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-700	5	-6.44	4434107080	433335	14.56	10150	10400	10100	14130	7610	10870	10231.45	0.31	58273	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	847	-350.69	1.83	12	5.21	-29.00	5568.00	13280	20240730	-23.42	8250	20240126	23.27	13280	-23.42	20240730	8250	23.27	20240126	13280	-23.42	20240730	8250	23.27	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
137	20241107	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-500	5	-4.60	1686345600	164822	5.54	10150	10400	10150	14130	7610	10870	10228.50	0.31	49424	12356	11612	10346	9602	8336	11985	9975	42	3260	500	6730	10	1	8324420	863	-357.59	1.86	12	1.98	-29.00	5568.00	13280	20240730	-21.91	8250	20240126	25.70	13280	-21.91	20240730	8250	25.70	20240126	13280	-21.91	20240730	8250	25.70	20240126	7.24	N	317850	500	41 억	25837	N	N	N	N
138	20241106	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	1690	2	18.41	29472787170	2857798	1574.10	9100	11090	9080	11930	6430	9180	10310.53	0.36	-5034	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	905	-374.83	1.95	12	34.33	-29.00	5568.00	13280	20240730	-18.15	8250	20240126	31.76	13280	-18.15	20240730	8250	31.76	20240126	13280	-18.15	20240730	8250	31.76	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
139	20241106	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	1640	2	17.86	26049545680	2540828	1399.51	9100	11090	9080	11930	6430	9180	10252.43	0.36	-77	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	901	-373.10	1.94	12	30.52	-29.00	5568.00	13280	20240730	-18.52	8250	20240126	31.15	13280	-18.52	20240730	8250	31.15	20240126	13280	-18.52	20240730	8250	31.15	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
140	20241106	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	1050	2	11.44	12109390960	1230448	677.74	9100	10460	9080	11930	6430	9180	9841.51	0.36	80441	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	852	-352.76	1.84	12	14.78	-29.00	5568.00	13280	20240730	-22.97	8250	20240126	24.00	13280	-22.97	20240730	8250	24.00	20240126	13280	-22.97	20240730	8250	24.00	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
141	20241106	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	690	2	7.52	7657236700	791740	436.10	9100	10090	9080	11930	6430	9180	9671.47	0.36	69656	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	822	-340.34	1.77	12	9.51	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
142	20241106	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	610	2	6.64	4026041170	425092	234.14	9100	9890	9080	11930	6430	9180	9471.06	0.36	12756	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	815	-337.59	1.76	12	5.11	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
143	20241106	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	0	3	0.00	1398396360	151179	83.27	9100	9460	9080	11930	6430	9180	9249.99	0.36	9475	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	764	-316.55	1.65	12	1.82	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
144	20241106	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	110	2	1.20	978147280	105420	58.07	9100	9460	9080	11930	6430	9180	9278.68	0.36	17251	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	773	-320.34	1.67	12	1.27	-29.00	5568.00	13280	20240730	-30.05	8250	20240126	12.61	13280	-30.05	20240730	8250	12.61	20240126	13280	-30.05	20240730	8250	12.61	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
145	20241106	091031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	40	2	0.44	129205030	14196	7.82	9100	9230	9080	11930	6430	9180	9100.89	0.36	3393	9460	9320	9170	9030	8880	9390	9100	42	2750	500	5690	10	1	8324420	768	-317.93	1.66	12	0.17	-29.00	5568.00	13280	20240730	-30.57	8250	20240126	11.76	13280	-30.57	20240730	8250	11.76	20240126	13280	-30.57	20240730	8250	11.76	20240126	7.60	N	317850	500	41 억	30299	N	N	N	N
146	20241105	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	100	2	1.10	1637847230	178864	86.98	9120	9310	9020	11800	6360	9080	9156.90	0.36	828	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	764	-316.55	1.65	12	2.15	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
147	20241105	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	120	2	1.32	1520457240	166091	80.77	9120	9310	9020	11800	6360	9080	9154.37	0.36	1231	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	766	-317.24	1.65	12	2.00	-29.00	5568.00	13280	20240730	-30.72	8250	20240126	11.52	13280	-30.72	20240730	8250	11.52	20240126	13280	-30.72	20240730	8250	11.52	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
148	20241105	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	80	2	0.88	1038086910	113897	55.39	9120	9200	9020	11800	6360	9080	9114.27	0.36	-7483	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	763	-315.86	1.65	12	1.37	-29.00	5568.00	13280	20240730	-31.02	8250	20240126	11.03	13280	-31.02	20240730	8250	11.03	20240126	13280	-31.02	20240730	8250	11.03	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
149	20241105	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	0	3	0.00	969043810	106328	51.71	9120	9200	9020	11800	6360	9080	9113.73	0.36	-9664	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	756	-313.10	1.63	12	1.28	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
150	20241105	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	0	3	0.00	824124270	90330	43.93	9120	9200	9040	11800	6360	9080	9123.49	0.36	-9087	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	756	-313.10	1.63	12	1.09	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
151	20241105	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	60	2	0.66	694411480	76057	36.99	9120	9200	9040	11800	6360	9080	9130.16	0.36	-7427	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	761	-315.17	1.64	12	0.91	-29.00	5568.00	13280	20240730	-31.17	8250	20240126	10.79	13280	-31.17	20240730	8250	10.79	20240126	13280	-31.17	20240730	8250	10.79	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
152	20241105	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	50	2	0.55	517017490	56650	27.55	9120	9200	9040	11800	6360	9080	9126.54	0.36	-8862	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	760	-314.83	1.64	12	0.68	-29.00	5568.00	13280	20240730	-31.25	8250	20240126	10.67	13280	-31.25	20240730	8250	10.67	20240126	13280	-31.25	20240730	8250	10.67	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
153	20241105	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	50	2	0.55	231721070	25371	12.34	9120	9200	9100	11800	6360	9080	9133.35	0.36	-2075	9353	9216	9063	8926	8773	9140	8850	42	2720	500	5620	10	1	8324420	760	-314.83	1.64	12	0.30	-29.00	5568.00	13280	20240730	-31.25	8250	20240126	10.67	13280	-31.25	20240730	8250	10.67	20240126	13280	-31.25	20240730	8250	10.67	20240126	7.56	N	317850	500	41 억	29574	N	N	N	N
154	20241104	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-240	5	-2.58	1844736840	203912	61.94	9130	9200	8910	12110	6530	9320	9046.50	0.51	-12512	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	756	-313.10	1.63	12	2.45	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
155	20241104	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-230	5	-2.47	1794575560	198384	60.26	9130	9200	8910	12110	6530	9320	9045.82	0.51	-12598	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	757	-313.45	1.63	12	2.38	-29.00	5568.00	13280	20240730	-31.55	8250	20240126	10.18	13280	-31.55	20240730	8250	10.18	20240126	13280	-31.55	20240730	8250	10.18	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
156	20241104	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-240	5	-2.58	1647130270	182170	55.33	9130	9200	8910	12110	6530	9320	9041.56	0.51	-13816	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	756	-313.10	1.63	12	2.19	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
157	20241104	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-230	5	-2.47	1529580160	169235	51.41	9130	9200	8910	12110	6530	9320	9038.02	0.51	-14423	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	757	-313.45	1.63	12	2.03	-29.00	5568.00	13280	20240730	-31.55	8250	20240126	10.18	13280	-31.55	20240730	8250	10.18	20240126	13280	-31.55	20240730	8250	10.18	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
158	20241104	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-240	5	-2.58	1412982800	156365	47.50	9130	9200	8910	12110	6530	9320	9036.24	0.51	-15459	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	756	-313.10	1.63	12	1.88	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
159	20241104	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-300	5	-3.22	1319034990	145994	44.35	9130	9200	8910	12110	6530	9320	9034.65	0.51	-19192	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	751	-311.03	1.62	12	1.75	-29.00	5568.00	13280	20240730	-32.08	8250	20240126	9.33	13280	-32.08	20240730	8250	9.33	20240126	13280	-32.08	20240730	8250	9.33	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
160	20241104	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	-200	5	-2.15	1151410460	127478	38.72	9130	9200	8910	12110	6530	9320	9031.98	0.51	-20928	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	759	-314.48	1.64	12	1.53	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
161	20241104	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	-240	5	-2.58	449759180	49574	15.06	9130	9200	9000	12110	6530	9320	9071.94	0.51	2793	9953	9636	9453	9136	8953	9545	9045	42	2790	500	5770	10	1	8324420	756	-313.10	1.63	12	0.60	-29.00	5568.00	13280	20240730	-31.63	8250	20240126	10.06	13280	-31.63	20240730	8250	10.06	20240126	13280	-31.63	20240730	8250	10.06	20240126	7.53	N	317850	500	41 억	42189	N	N	N	N
162	20241101	160910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-450	5	-4.61	3062719560	325105	95.80	9630	9770	9270	12700	6840	9770	9420.75	0.44	6780	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	776	-321.38	1.67	12	3.91	-29.00	5568.00	13280	20240730	-29.82	8250	20240126	12.97	13280	-29.82	20240730	8250	12.97	20240126	13280	-29.82	20240730	8250	12.97	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
163	20241101	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-380	5	-3.89	2924243260	310301	91.44	9630	9770	9270	12700	6840	9770	9423.88	0.44	8109	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	782	-323.79	1.69	12	3.73	-29.00	5568.00	13280	20240730	-29.29	8250	20240126	13.82	13280	-29.29	20240730	8250	13.82	20240126	13280	-29.29	20240730	8250	13.82	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
164	20241101	140851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-430	5	-4.40	2515270750	266351	78.48	9630	9770	9290	12700	6840	9770	9443.43	0.44	8668	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	778	-322.07	1.68	12	3.20	-29.00	5568.00	13280	20240730	-29.67	8250	20240126	13.21	13280	-29.67	20240730	8250	13.21	20240126	13280	-29.67	20240730	8250	13.21	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
165	20241101	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-250	5	-2.56	2244644560	237507	69.99	9630	9770	9290	12700	6840	9770	9450.84	0.44	6113	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	792	-328.28	1.71	12	2.85	-29.00	5568.00	13280	20240730	-28.31	8250	20240126	15.39	13280	-28.31	20240730	8250	15.39	20240126	13280	-28.31	20240730	8250	15.39	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
166	20241101	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-280	5	-2.87	2162284140	228849	67.43	9630	9770	9290	12700	6840	9770	9448.51	0.44	6232	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	790	-327.24	1.70	12	2.75	-29.00	5568.00	13280	20240730	-28.54	8250	20240126	15.03	13280	-28.54	20240730	8250	15.03	20240126	13280	-28.54	20240730	8250	15.03	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
167	20241101	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-400	5	-4.09	1979073300	209450	61.72	9630	9770	9290	12700	6840	9770	9448.89	0.44	1445	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	780	-323.10	1.68	12	2.52	-29.00	5568.00	13280	20240730	-29.44	8250	20240126	13.58	13280	-29.44	20240730	8250	13.58	20240126	13280	-29.44	20240730	8250	13.58	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
168	20241101	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-430	5	-4.40	1409357330	148339	43.71	9630	9770	9320	12700	6840	9770	9500.90	0.44	-12205	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	778	-322.07	1.68	12	1.78	-29.00	5568.00	13280	20240730	-29.67	8250	20240126	13.21	13280	-29.67	20240730	8250	13.21	20240126	13280	-29.67	20240730	8250	13.21	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N
169	20241101	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-90	5	-0.92	357762360	37122	10.94	9630	9770	9550	12700	6840	9770	9637.44	0.44	8456	10223	9996	9883	9656	9543	9940	9600	42	2930	500	6050	10	1	8324420	806	-333.79	1.74	12	0.45	-29.00	5568.00	13280	20240730	-27.11	8250	20240126	17.33	13280	-27.11	20240730	8250	17.33	20240126	13280	-27.11	20240730	8250	17.33	20240126	7.52	N	317850	500	41 억	36655	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History