KissMeData/412350/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161357	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3745	-145	5	-3.73	240571010	64007	139.43	3995	3995	3680	5050	2725	3890	3758.64	2.28	-16464	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	327	-178.33	0.89	12	0.73	-21.00	4211.00	13610	20240507	-72.48	3680	20241129	1.77	13610	-72.48	20240507	3680	1.77	20241129	13610	-72.48	20240507	3680	1.77	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
3	20241129	151415	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3720	-170	5	-4.37	201626600	53561	116.68	3995	3995	3680	5050	2725	3890	3764.43	2.28	-12950	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	325	-177.14	0.88	12	0.61	-21.00	4211.00	13610	20240507	-72.67	3680	20241129	1.09	13610	-72.67	20240507	3680	1.09	20241129	13610	-72.67	20240507	3680	1.09	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
4	20241129	141418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3735	-155	5	-3.98	156955400	41508	90.42	3995	3995	3680	5050	2725	3890	3781.33	2.28	-8524	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	326	-177.86	0.89	12	0.48	-21.00	4211.00	13610	20240507	-72.56	3680	20241129	1.49	13610	-72.56	20240507	3680	1.49	20241129	13610	-72.56	20240507	3680	1.49	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
5	20241129	131412	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3745	-145	5	-3.73	133355965	35205	76.69	3995	3995	3680	5050	2725	3890	3787.98	2.28	-8910	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	327	-178.33	0.89	12	0.40	-21.00	4211.00	13610	20240507	-72.48	3680	20241129	1.77	13610	-72.48	20240507	3680	1.77	20241129	13610	-72.48	20240507	3680	1.77	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
6	20241129	121414	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3720	-170	5	-4.37	123425895	32550	70.91	3995	3995	3680	5050	2725	3890	3791.89	2.28	-10837	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	325	-177.14	0.88	12	0.37	-21.00	4211.00	13610	20240507	-72.67	3680	20241129	1.09	13610	-72.67	20240507	3680	1.09	20241129	13610	-72.67	20240507	3680	1.09	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
7	20241129	111417	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3780	-110	5	-2.83	77546790	20220	44.05	3995	3995	3760	5050	2725	3890	3835.15	2.28	-7511	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	330	-180.00	0.90	12	0.23	-21.00	4211.00	13610	20240507	-72.23	3760	20241129	0.53	13610	-72.23	20240507	3760	0.53	20241129	13610	-72.23	20240507	3760	0.53	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
8	20241129	101408	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3825	-65	5	-1.67	55373040	14364	31.29	3995	3995	3765	5050	2725	3890	3854.99	2.28	-6584	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	334	-182.14	0.91	12	0.16	-21.00	4211.00	13610	20240507	-71.90	3765	20241129	1.59	13610	-71.90	20240507	3765	1.59	20241129	13610	-71.90	20240507	3765	1.59	20241129	1.81	N	412350	500	43 억	198818	N	N	N	N
9	20241129	091414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-55	5	-1.41	23370515	5965	12.99	3995	3995	3835	5050	2725	3890	3917.94	2.28	-3391	3993	3941	3888	3836	3783	3967	3862	44	1160	500	2720	5	1	8726972	335	-182.62	0.91	12	0.07	-21.00	4211.00	13610	20240507	-71.82	3800	20241127	0.92	13610	-71.82	20240507	3800	0.92	20241127	13610	-71.82	20240507	3800	0.92	20241127	1.81	N	412350	500	43 억	198818	N	N	N	N
10	20241128	161353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	40	2	1.04	177470335	45820	52.36	3870	3940	3835	5000	2695	3850	3873.20	2.35	-6163	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-185.24	0.92	12	0.53	-21.00	4211.00	13610	20240507	-71.42	3800	20241127	2.37	13610	-71.42	20240507	3800	2.37	20241127	13610	-71.42	20240507	3800	2.37	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
11	20241128	151420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	30	2	0.78	175624625	45345	51.82	3870	3940	3835	5000	2695	3850	3873.08	2.35	-6247	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-184.76	0.92	12	0.52	-21.00	4211.00	13610	20240507	-71.49	3800	20241127	2.11	13610	-71.49	20240507	3800	2.11	20241127	13610	-71.49	20240507	3800	2.11	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
12	20241128	141418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	40	2	1.04	163115425	42114	48.12	3870	3940	3835	5000	2695	3850	3873.19	2.35	-8114	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-185.24	0.92	12	0.48	-21.00	4211.00	13610	20240507	-71.42	3800	20241127	2.37	13610	-71.42	20240507	3800	2.37	20241127	13610	-71.42	20240507	3800	2.37	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
13	20241128	131415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	10	2	0.26	144856385	37387	42.72	3870	3940	3835	5000	2695	3850	3874.51	2.35	-7629	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	337	-183.81	0.92	12	0.43	-21.00	4211.00	13610	20240507	-71.64	3800	20241127	1.58	13610	-71.64	20240507	3800	1.58	20241127	13610	-71.64	20240507	3800	1.58	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
14	20241128	121413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	50	2	1.30	135238220	34894	39.87	3870	3940	3835	5000	2695	3850	3875.69	2.35	-7703	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	340	-185.71	0.93	12	0.40	-21.00	4211.00	13610	20240507	-71.34	3800	20241127	2.63	13610	-71.34	20240507	3800	2.63	20241127	13610	-71.34	20240507	3800	2.63	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
15	20241128	111418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	35	2	0.91	124778185	32201	36.80	3870	3940	3835	5000	2695	3850	3874.98	2.35	-8249	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-185.00	0.92	12	0.37	-21.00	4211.00	13610	20240507	-71.45	3800	20241127	2.24	13610	-71.45	20240507	3800	2.24	20241127	13610	-71.45	20240507	3800	2.24	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
16	20241128	101415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	40	2	1.04	59077660	15211	17.38	3870	3940	3835	5000	2695	3850	3883.88	2.35	3951	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-185.24	0.92	12	0.17	-21.00	4211.00	13610	20240507	-71.42	3800	20241127	2.37	13610	-71.42	20240507	3800	2.37	20241127	13610	-71.42	20240507	3800	2.37	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
17	20241128	091413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	30	2	0.78	21212190	5493	6.28	3870	3940	3835	5000	2695	3850	3861.68	2.35	-1394	4170	4010	3905	3745	3640	3957	3692	44	1150	500	2690	5	1	8726972	339	-184.76	0.92	12	0.06	-21.00	4211.00	13610	20240507	-71.49	3800	20241127	2.11	13610	-71.49	20240507	3800	2.11	20241127	13610	-71.49	20240507	3800	2.11	20241127	1.81	N	412350	500	43 억	205088	N	N	N	N
18	20241127	161338	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-250	5	-6.10	343011800	87382	317.93	4065	4065	3800	5330	2870	4100	3926.04	2.51	-13764	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	336	-183.33	0.91	12	1.00	-21.00	4211.00	13610	20240507	-71.71	3800	20241127	1.32	13610	-71.71	20240507	3800	1.32	20241127	13610	-71.71	20240507	3800	1.32	20241127	1.82	N	412350	500	43 억	218991	N	N	N	N
19	20241127	151404	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3840	-260	5	-6.34	322665405	82093	298.68	4065	4065	3800	5330	2870	4100	3930.49	2.51	-12735	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	335	-182.86	0.91	12	0.94	-21.00	4211.00	13610	20240507	-71.79	3800	20241127	1.05	13610	-71.79	20240507	3800	1.05	20241127	13610	-71.79	20240507	3800	1.05	20241127	1.82	N	412350	500	43 억	218991	N	N	N	N
20	20241127	141359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-140	5	-3.41	155494900	39070	142.15	4065	4065	3940	5330	2870	4100	3979.91	2.51	-9459	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	346	-188.57	0.94	12	0.45	-21.00	4211.00	13610	20240507	-70.90	3905	20241115	1.41	13610	-70.90	20240507	3905	1.41	20241115	13610	-70.90	20240507	3905	1.41	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
21	20241127	131355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-135	5	-3.29	117715940	29505	107.35	4065	4065	3950	5330	2870	4100	3989.69	2.51	-7689	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	346	-188.81	0.94	12	0.34	-21.00	4211.00	13610	20240507	-70.87	3905	20241115	1.54	13610	-70.87	20240507	3905	1.54	20241115	13610	-70.87	20240507	3905	1.54	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
22	20241127	121410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-135	5	-3.29	109436560	27417	99.75	4065	4065	3950	5330	2870	4100	3991.56	2.51	-7072	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	346	-188.81	0.94	12	0.31	-21.00	4211.00	13610	20240507	-70.87	3905	20241115	1.54	13610	-70.87	20240507	3905	1.54	20241115	13610	-70.87	20240507	3905	1.54	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
23	20241127	111404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-105	5	-2.56	84505615	21129	76.87	4065	4065	3950	5330	2870	4100	3999.51	2.51	-6723	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	349	-190.24	0.95	12	0.24	-21.00	4211.00	13610	20240507	-70.65	3905	20241115	2.30	13610	-70.65	20240507	3905	2.30	20241115	13610	-70.65	20240507	3905	2.30	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
24	20241127	101404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	-100	5	-2.44	69327930	17328	63.05	4065	4065	3950	5330	2870	4100	4000.92	2.51	-6733	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	349	-190.48	0.95	12	0.20	-21.00	4211.00	13610	20240507	-70.61	3905	20241115	2.43	13610	-70.61	20240507	3905	2.43	20241115	13610	-70.61	20240507	3905	2.43	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
25	20241127	091401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-85	5	-2.07	22971525	5695	20.72	4065	4065	4015	5330	2870	4100	4033.63	2.51	-4589	4233	4166	4103	4036	3973	4135	4005	44	1230	500	2870	5	1	8726972	350	-191.19	0.95	12	0.07	-21.00	4211.00	13610	20240507	-70.50	3905	20241115	2.82	13610	-70.50	20240507	3905	2.82	20241115	13610	-70.50	20240507	3905	2.82	20241115	1.82	N	412350	500	43 억	218991	N	N	N	N
26	20241126	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	10	2	0.24	111529730	27284	62.39	4170	4170	4040	5310	2865	4090	4087.72	2.54	-2359	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	358	-195.24	0.97	12	0.31	-21.00	4211.00	13610	20240507	-69.88	3905	20241115	4.99	13610	-69.88	20240507	3905	4.99	20241115	13610	-69.88	20240507	3905	4.99	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
27	20241126	151355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	10	2	0.24	110881930	27126	62.03	4170	4170	4040	5310	2865	4090	4087.66	2.54	-2359	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	358	-195.24	0.97	12	0.31	-21.00	4211.00	13610	20240507	-69.88	3905	20241115	4.99	13610	-69.88	20240507	3905	4.99	20241115	13610	-69.88	20240507	3905	4.99	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
28	20241126	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	10	2	0.24	88224835	21600	49.40	4170	4170	4040	5310	2865	4090	4084.48	2.54	-3777	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	358	-195.24	0.97	12	0.25	-21.00	4211.00	13610	20240507	-69.88	3905	20241115	4.99	13610	-69.88	20240507	3905	4.99	20241115	13610	-69.88	20240507	3905	4.99	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
29	20241126	131350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	0	3	0.00	74283050	18199	41.62	4170	4170	4040	5310	2865	4090	4081.71	2.54	-3507	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	357	-194.76	0.97	12	0.21	-21.00	4211.00	13610	20240507	-69.95	3905	20241115	4.74	13610	-69.95	20240507	3905	4.74	20241115	13610	-69.95	20240507	3905	4.74	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
30	20241126	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-40	5	-0.98	49995170	12247	28.01	4170	4170	4045	5310	2865	4090	4082.24	2.54	-3401	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	353	-192.86	0.96	12	0.14	-21.00	4211.00	13610	20240507	-70.24	3905	20241115	3.71	13610	-70.24	20240507	3905	3.71	20241115	13610	-70.24	20240507	3905	3.71	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
31	20241126	111402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-15	5	-0.37	34816940	8509	19.46	4170	4170	4050	5310	2865	4090	4091.78	2.54	-3052	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	356	-194.05	0.97	12	0.10	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
32	20241126	101413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	5	2	0.12	24892370	6086	13.92	4170	4170	4050	5310	2865	4090	4090.10	2.54	-1569	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	357	-195.00	0.97	12	0.07	-21.00	4211.00	13610	20240507	-69.91	3905	20241115	4.87	13610	-69.91	20240507	3905	4.87	20241115	13610	-69.91	20240507	3905	4.87	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
33	20241126	091400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-5	5	-0.12	14851975	3630	8.30	4170	4170	4050	5310	2865	4090	4091.45	2.54	-1295	4270	4180	4090	4000	3910	4225	4045	44	1220	500	2860	5	1	8726972	356	-194.52	0.97	12	0.04	-21.00	4211.00	13610	20240507	-69.99	3905	20241115	4.61	13610	-69.99	20240507	3905	4.61	20241115	13610	-69.99	20240507	3905	4.61	20241115	1.87	N	412350	500	43 억	221273	N	N	N	N
34	20241125	161323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	60	2	1.49	179159510	43688	123.60	4000	4180	4000	5230	2825	4030	4100.89	2.36	15154	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	357	-194.76	0.97	12	0.50	-21.00	4211.00	13610	20240507	-69.95	3905	20241115	4.74	13610	-69.95	20240507	3905	4.74	20241115	13610	-69.95	20240507	3905	4.74	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
35	20241125	151351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	50	2	1.24	174732775	42604	120.54	4000	4180	4000	5230	2825	4030	4101.32	2.36	15066	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	356	-194.29	0.97	12	0.49	-21.00	4211.00	13610	20240507	-70.02	3905	20241115	4.48	13610	-70.02	20240507	3905	4.48	20241115	13610	-70.02	20240507	3905	4.48	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
36	20241125	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	20	2	0.50	150638295	36664	103.73	4000	4180	4000	5230	2825	4030	4108.62	2.36	11805	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	353	-192.86	0.96	12	0.42	-21.00	4211.00	13610	20240507	-70.24	3905	20241115	3.71	13610	-70.24	20240507	3905	3.71	20241115	13610	-70.24	20240507	3905	3.71	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
37	20241125	131336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	80	2	1.99	125211385	30433	86.10	4000	4180	4000	5230	2825	4030	4114.33	2.36	11658	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	359	-195.71	0.98	12	0.35	-21.00	4211.00	13610	20240507	-69.80	3905	20241115	5.25	13610	-69.80	20240507	3905	5.25	20241115	13610	-69.80	20240507	3905	5.25	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
38	20241125	121352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	85	2	2.11	108083820	26271	74.33	4000	4180	4000	5230	2825	4030	4114.19	2.36	10979	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	359	-195.95	0.98	12	0.30	-21.00	4211.00	13610	20240507	-69.76	3905	20241115	5.38	13610	-69.76	20240507	3905	5.38	20241115	13610	-69.76	20240507	3905	5.38	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
39	20241125	111346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	90	2	2.23	87599165	21306	60.28	4000	4180	4000	5230	2825	4030	4111.48	2.36	8572	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	360	-196.19	0.98	12	0.24	-21.00	4211.00	13610	20240507	-69.73	3905	20241115	5.51	13610	-69.73	20240507	3905	5.51	20241115	13610	-69.73	20240507	3905	5.51	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
40	20241125	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	85	2	2.11	65421130	15918	45.04	4000	4180	4000	5230	2825	4030	4109.88	2.36	6997	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	359	-195.95	0.98	12	0.18	-21.00	4211.00	13610	20240507	-69.76	3905	20241115	5.38	13610	-69.76	20240507	3905	5.38	20241115	13610	-69.76	20240507	3905	5.38	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
41	20241125	091330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	115	2	2.85	24182440	5937	16.80	4000	4150	4000	5230	2825	4030	4073.18	2.36	2756	4236	4132	4051	3947	3866	4185	4000	44	1200	500	2820	5	1	8726972	362	-197.38	0.98	12	0.07	-21.00	4211.00	13610	20240507	-69.54	3905	20241115	6.15	13610	-69.54	20240507	3905	6.15	20241115	13610	-69.54	20240507	3905	6.15	20241115	1.87	N	412350	500	43 억	206155	N	N	N	N
42	20241122	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	10	2	0.25	143965515	35345	101.31	4025	4155	3970	5220	2815	4020	4073.17	2.26	9229	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	352	-191.90	0.96	12	0.41	-21.00	4211.00	13610	20240507	-70.39	3905	20241115	3.20	13610	-70.39	20240507	3905	3.20	20241115	13610	-70.39	20240507	3905	3.20	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
43	20241122	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-5	5	-0.12	139540215	34244	98.16	4025	4155	3970	5220	2815	4020	4074.88	2.26	9370	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	350	-191.19	0.95	12	0.39	-21.00	4211.00	13610	20240507	-70.50	3905	20241115	2.82	13610	-70.50	20240507	3905	2.82	20241115	13610	-70.50	20240507	3905	2.82	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
44	20241122	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	10	2	0.25	132775215	32565	93.34	4025	4155	3970	5220	2815	4020	4077.24	2.26	9530	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	352	-191.90	0.96	12	0.37	-21.00	4211.00	13610	20240507	-70.39	3905	20241115	3.20	13610	-70.39	20240507	3905	3.20	20241115	13610	-70.39	20240507	3905	3.20	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
45	20241122	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	20	2	0.50	121190260	29697	85.12	4025	4155	3970	5220	2815	4020	4080.89	2.26	9767	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	353	-192.38	0.96	12	0.34	-21.00	4211.00	13610	20240507	-70.32	3905	20241115	3.46	13610	-70.32	20240507	3905	3.46	20241115	13610	-70.32	20240507	3905	3.46	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
46	20241122	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	55	2	1.37	87886855	21411	61.37	4025	4155	4025	5220	2815	4020	4104.75	2.26	8683	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	356	-194.05	0.97	12	0.25	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
47	20241122	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	80	2	1.99	60061040	14579	41.79	4025	4155	4025	5220	2815	4020	4119.70	2.26	7124	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	358	-195.24	0.97	12	0.17	-21.00	4211.00	13610	20240507	-69.88	3905	20241115	4.99	13610	-69.88	20240507	3905	4.99	20241115	13610	-69.88	20240507	3905	4.99	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
48	20241122	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	110	2	2.74	25807010	6266	17.96	4025	4155	4025	5220	2815	4020	4118.58	2.26	4205	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	360	-196.67	0.98	12	0.07	-21.00	4211.00	13610	20240507	-69.65	3905	20241115	5.76	13610	-69.65	20240507	3905	5.76	20241115	13610	-69.65	20240507	3905	5.76	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
49	20241122	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	40	2	1.00	1509895	372	1.07	4025	4080	4025	5220	2815	4020	4058.86	2.26	223	4256	4137	4076	3957	3896	4107	3927	44	1200	500	2810	5	1	8726972	354	-193.33	0.96	12	0.00	-21.00	4211.00	13610	20240507	-70.17	3905	20241115	3.97	13610	-70.17	20240507	3905	3.97	20241115	13610	-70.17	20240507	3905	3.97	20241115	1.90	N	412350	500	43 억	196924	N	N	N	N
50	20241121	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-150	5	-3.60	140922265	34841	79.32	4130	4195	4015	5420	2920	4170	4044.73	2.37	-9930	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	351	-191.43	0.95	12	0.40	-21.00	4211.00	13610	20240507	-70.46	3905	20241115	2.94	13610	-70.46	20240507	3905	2.94	20241115	13610	-70.46	20240507	3905	2.94	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
51	20241121	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-110	5	-2.64	129069970	31901	72.63	4130	4195	4015	5420	2920	4170	4045.95	2.37	-9185	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	354	-193.33	0.96	12	0.37	-21.00	4211.00	13610	20240507	-70.17	3905	20241115	3.97	13610	-70.17	20240507	3905	3.97	20241115	13610	-70.17	20240507	3905	3.97	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
52	20241121	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-95	5	-2.28	107183625	26510	60.36	4130	4195	4015	5420	2920	4170	4043.14	2.37	-7861	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	356	-194.05	0.97	12	0.30	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
53	20241121	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-80	5	-1.92	103118125	25513	58.09	4130	4195	4015	5420	2920	4170	4041.79	2.37	-7721	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	357	-194.76	0.97	12	0.29	-21.00	4211.00	13610	20240507	-69.95	3905	20241115	4.74	13610	-69.95	20240507	3905	4.74	20241115	13610	-69.95	20240507	3905	4.74	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
54	20241121	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-115	5	-2.76	99078925	24524	55.84	4130	4195	4015	5420	2920	4170	4040.08	2.37	-7391	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	354	-193.10	0.96	12	0.28	-21.00	4211.00	13610	20240507	-70.21	3905	20241115	3.84	13610	-70.21	20240507	3905	3.84	20241115	13610	-70.21	20240507	3905	3.84	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
55	20241121	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-120	5	-2.88	94832990	23476	53.45	4130	4195	4015	5420	2920	4170	4039.57	2.37	-7995	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	353	-192.86	0.96	12	0.27	-21.00	4211.00	13610	20240507	-70.24	3905	20241115	3.71	13610	-70.24	20240507	3905	3.71	20241115	13610	-70.24	20240507	3905	3.71	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
56	20241121	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-120	5	-2.88	43575310	10752	24.48	4130	4195	4040	5420	2920	4170	4052.76	2.37	178	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	353	-192.86	0.96	12	0.12	-21.00	4211.00	13610	20240507	-70.24	3905	20241115	3.71	13610	-70.24	20240507	3905	3.71	20241115	13610	-70.24	20240507	3905	3.71	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
57	20241121	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-95	5	-2.28	6233680	1529	3.48	4130	4195	4045	5420	2920	4170	4076.97	2.37	389	4376	4272	4141	4037	3906	4325	4090	44	1250	500	2910	5	1	8726972	356	-194.05	0.97	12	0.02	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.89	N	412350	500	43 억	206833	N	N	N	N
58	20241120	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	90	2	2.21	181236710	43813	171.35	4075	4245	4010	5300	2860	4080	4136.59	2.45	-7300	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	364	-198.57	0.99	12	0.50	-21.00	4211.00	13610	20240507	-69.36	3905	20241115	6.79	13610	-69.36	20240507	3905	6.79	20241115	13610	-69.36	20240507	3905	6.79	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
59	20241120	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	80	2	1.96	164582530	39803	155.66	4075	4245	4010	5300	2860	4080	4134.93	2.45	-6177	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	363	-198.10	0.99	12	0.46	-21.00	4211.00	13610	20240507	-69.43	3905	20241115	6.53	13610	-69.43	20240507	3905	6.53	20241115	13610	-69.43	20240507	3905	6.53	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
60	20241120	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	100	2	2.45	151339780	36628	143.25	4075	4245	4010	5300	2860	4080	4131.81	2.45	-5379	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	365	-199.05	0.99	12	0.42	-21.00	4211.00	13610	20240507	-69.29	3905	20241115	7.04	13610	-69.29	20240507	3905	7.04	20241115	13610	-69.29	20240507	3905	7.04	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
61	20241120	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	130	2	3.19	135301450	32804	128.29	4075	4245	4010	5300	2860	4080	4124.54	2.45	-4227	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	367	-200.48	1.00	12	0.38	-21.00	4211.00	13610	20240507	-69.07	3905	20241115	7.81	13610	-69.07	20240507	3905	7.81	20241115	13610	-69.07	20240507	3905	7.81	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
62	20241120	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	160	2	3.92	113034150	27516	107.61	4075	4240	4010	5300	2860	4080	4107.94	2.45	-1610	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	370	-201.90	1.01	12	0.32	-21.00	4211.00	13610	20240507	-68.85	3905	20241115	8.58	13610	-68.85	20240507	3905	8.58	20241115	13610	-68.85	20240507	3905	8.58	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
63	20241120	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	105	2	2.57	84943615	20811	81.39	4075	4190	4010	5300	2860	4080	4081.67	2.45	-4562	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	365	-199.29	0.99	12	0.24	-21.00	4211.00	13610	20240507	-69.25	3905	20241115	7.17	13610	-69.25	20240507	3905	7.17	20241115	13610	-69.25	20240507	3905	7.17	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
64	20241120	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	20	2	0.49	55620630	13733	53.71	4075	4100	4010	5300	2860	4080	4050.14	2.45	-6630	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	358	-195.24	0.97	12	0.16	-21.00	4211.00	13610	20240507	-69.88	3905	20241115	4.99	13610	-69.88	20240507	3905	4.99	20241115	13610	-69.88	20240507	3905	4.99	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
65	20241120	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	15	2	0.37	2181775	535	2.09	4075	4100	4050	5300	2860	4080	4078.08	2.45	-73	4193	4136	4073	4016	3953	4140	4020	44	1220	500	2850	5	1	8726972	357	-195.00	0.97	12	0.01	-21.00	4211.00	13610	20240507	-69.91	3905	20241115	4.87	13610	-69.91	20240507	3905	4.87	20241115	13610	-69.91	20240507	3905	4.87	20241115	1.86	N	412350	500	43 억	214135	N	N	N	N
66	20241119	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	0	3	0.00	103517800	25564	65.13	4080	4130	4010	5300	2860	4080	4049.35	2.45	390	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	356	-194.29	0.97	12	0.29	-21.00	4211.00	13610	20240507	-70.02	3905	20241115	4.48	13610	-70.02	20240507	3905	4.48	20241115	13610	-70.02	20240507	3905	4.48	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
67	20241119	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-5	5	-0.12	102570440	25332	64.54	4080	4130	4010	5300	2860	4080	4049.05	2.45	327	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	356	-194.05	0.97	12	0.29	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
68	20241119	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	25	2	0.61	94763615	23416	59.66	4080	4130	4010	5300	2860	4080	4046.96	2.45	211	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	358	-195.48	0.97	12	0.27	-21.00	4211.00	13610	20240507	-69.84	3905	20241115	5.12	13610	-69.84	20240507	3905	5.12	20241115	13610	-69.84	20240507	3905	5.12	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
69	20241119	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	30	2	0.74	87486125	21632	55.11	4080	4130	4010	5300	2860	4080	4044.29	2.45	-525	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	359	-195.71	0.98	12	0.25	-21.00	4211.00	13610	20240507	-69.80	3905	20241115	5.25	13610	-69.80	20240507	3905	5.25	20241115	13610	-69.80	20240507	3905	5.25	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
70	20241119	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	45	2	1.10	82611955	20439	52.07	4080	4130	4010	5300	2860	4080	4041.88	2.45	97	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	360	-196.43	0.98	12	0.23	-21.00	4211.00	13610	20240507	-69.69	3905	20241115	5.63	13610	-69.69	20240507	3905	5.63	20241115	13610	-69.69	20240507	3905	5.63	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
71	20241119	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	-5	5	-0.12	75159540	18612	47.42	4080	4125	4010	5300	2860	4080	4038.23	2.45	-250	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	356	-194.05	0.97	12	0.21	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
72	20241119	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-60	5	-1.47	40517105	10041	25.58	4080	4125	4020	5300	2860	4080	4035.17	2.45	-426	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	351	-191.43	0.95	12	0.12	-21.00	4211.00	13610	20240507	-70.46	3905	20241115	2.94	13610	-70.46	20240507	3905	2.94	20241115	13610	-70.46	20240507	3905	2.94	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
73	20241119	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-55	5	-1.35	6127585	1516	3.86	4080	4125	4020	5300	2860	4080	4041.94	2.45	-957	4290	4185	4060	3955	3830	4237	4007	44	1220	500	2850	5	1	8726972	351	-191.67	0.96	12	0.02	-21.00	4211.00	13610	20240507	-70.43	3905	20241115	3.07	13610	-70.43	20240507	3905	3.07	20241115	13610	-70.43	20240507	3905	3.07	20241115	1.86	N	412350	500	43 억	213750	N	N	N	N
74	20241118	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	50	2	1.24	159973845	39174	56.85	3940	4165	3935	5230	2825	4030	4083.69	2.53	-2348	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	356	-194.29	0.97	12	0.45	-21.00	4211.00	13610	20240507	-70.02	3905	20241115	4.48	13610	-70.02	20240507	3905	4.48	20241115	13610	-70.02	20240507	3905	4.48	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
75	20241118	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	80	2	1.99	154215265	37764	54.81	3940	4165	3935	5230	2825	4030	4083.66	2.53	-2963	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	359	-195.71	0.98	12	0.43	-21.00	4211.00	13610	20240507	-69.80	3905	20241115	5.25	13610	-69.80	20240507	3905	5.25	20241115	13610	-69.80	20240507	3905	5.25	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
76	20241118	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	45	2	1.12	130414200	31929	46.34	3940	4165	3935	5230	2825	4030	4084.51	2.53	-1606	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	356	-194.05	0.97	12	0.37	-21.00	4211.00	13610	20240507	-70.06	3905	20241115	4.35	13610	-70.06	20240507	3905	4.35	20241115	13610	-70.06	20240507	3905	4.35	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
77	20241118	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	10	2	0.25	114746535	28080	40.75	3940	4165	3935	5230	2825	4030	4086.42	2.53	-1046	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	353	-192.38	0.96	12	0.32	-21.00	4211.00	13610	20240507	-70.32	3905	20241115	3.46	13610	-70.32	20240507	3905	3.46	20241115	13610	-70.32	20240507	3905	3.46	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
78	20241118	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	55	2	1.36	95270870	23265	33.76	3940	4165	3935	5230	2825	4030	4095.03	2.53	592	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	356	-194.52	0.97	12	0.27	-21.00	4211.00	13610	20240507	-69.99	3905	20241115	4.61	13610	-69.99	20240507	3905	4.61	20241115	13610	-69.99	20240507	3905	4.61	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
79	20241118	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	50	2	1.24	81894915	19989	29.01	3940	4165	3935	5230	2825	4030	4097.00	2.53	1543	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	356	-194.29	0.97	12	0.23	-21.00	4211.00	13610	20240507	-70.02	3905	20241115	4.48	13610	-70.02	20240507	3905	4.48	20241115	13610	-70.02	20240507	3905	4.48	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
80	20241118	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	90	2	2.23	59058390	14425	20.93	3940	4165	3935	5230	2825	4030	4094.17	2.53	3984	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	360	-196.19	0.98	12	0.17	-21.00	4211.00	13610	20240507	-69.73	3905	20241115	5.51	13610	-69.73	20240507	3905	5.51	20241115	13610	-69.73	20240507	3905	5.51	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
81	20241118	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	5	2	0.12	12440200	3100	4.50	3940	4065	3935	5230	2825	4030	4012.97	2.53	1891	4240	4135	4020	3915	3800	4187	3967	44	1200	500	2820	5	1	8726972	352	-192.14	0.96	12	0.04	-21.00	4211.00	13610	20240507	-70.35	3905	20241115	3.33	13610	-70.35	20240507	3905	3.33	20241115	13610	-70.35	20240507	3905	3.33	20241115	1.88	N	412350	500	43 억	221104	N	N	N	N
82	20241115	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4030	80	2	2.03	273994320	68317	96.77	3950	4125	3905	5130	2765	3950	4010.63	2.31	19260	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	352	-191.90	0.96	12	0.78	-21.00	4211.00	13610	20240507	-70.39	3905	20241115	3.20	13610	-70.39	20240507	3905	3.20	20241115	13610	-70.39	20240507	3905	3.20	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
83	20241115	151305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4105	155	2	3.92	264044195	65868	93.30	3950	4125	3905	5130	2765	3950	4008.69	2.31	20286	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	358	-195.48	0.97	12	0.75	-21.00	4211.00	13610	20240507	-69.84	3905	20241115	5.12	13610	-69.84	20240507	3905	5.12	20241115	13610	-69.84	20240507	3905	5.12	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
84	20241115	141250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	130	2	3.29	239125180	59774	84.67	3950	4080	3905	5130	2765	3950	4000.49	2.31	20634	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	356	-194.29	0.97	12	0.68	-21.00	4211.00	13610	20240507	-70.02	3905	20241115	4.48	13610	-70.02	20240507	3905	4.48	20241115	13610	-70.02	20240507	3905	4.48	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
85	20241115	131249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4065	115	2	2.91	210861600	52825	74.83	3950	4070	3905	5130	2765	3950	3991.70	2.31	20205	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	355	-193.57	0.97	12	0.61	-21.00	4211.00	13610	20240507	-70.13	3905	20241115	4.10	13610	-70.13	20240507	3905	4.10	20241115	13610	-70.13	20240507	3905	4.10	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
86	20241115	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4015	65	2	1.65	176207045	44243	62.67	3950	4050	3905	5130	2765	3950	3982.71	2.31	12924	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	350	-191.19	0.95	12	0.51	-21.00	4211.00	13610	20240507	-70.50	3905	20241115	2.82	13610	-70.50	20240507	3905	2.82	20241115	13610	-70.50	20240507	3905	2.82	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
87	20241115	111221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4020	70	2	1.77	159280335	40006	56.67	3950	4050	3905	5130	2765	3950	3981.41	2.31	10788	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	351	-191.43	0.95	12	0.46	-21.00	4211.00	13610	20240507	-70.46	3905	20241115	2.94	13610	-70.46	20240507	3905	2.94	20241115	13610	-70.46	20240507	3905	2.94	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
88	20241115	101220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3930	-20	5	-0.51	99896525	25118	35.58	3950	4025	3905	5130	2765	3950	3977.09	2.31	3720	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	343	-187.14	0.93	12	0.29	-21.00	4211.00	13610	20240507	-71.12	3905	20241115	0.64	13610	-71.12	20240507	3905	0.64	20241115	13610	-71.12	20240507	3905	0.64	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
89	20241115	091132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3950	0	3	0.00	26460590	6683	9.47	3950	4000	3945	5130	2765	3950	3959.39	2.31	2813	4236	4092	4021	3877	3806	4057	3842	44	1180	500	2760	5	1	8726972	345	-188.10	0.94	12	0.08	-21.00	4211.00	13610	20240507	-70.98	3945	20241115	0.13	13610	-70.98	20240507	3945	0.13	20241115	13610	-70.98	20240507	3945	0.13	20241115	1.91	N	412350	500	43 억	201882	N	N	N	N
90	20241114	161211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4030	-105	5	-2.54	264648365	64837	155.84	4095	4165	4000	5370	2895	4135	4081.75	2.16	15698	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	352	-191.90	0.96	12	0.74	-21.00	4211.00	13610	20240507	-70.39	4000	20241114	0.75	13610	-70.39	20240507	4000	0.75	20241114	13610	-70.39	20240507	4000	0.75	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
91	20241114	151220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	-95	5	-2.30	258269935	63259	152.05	4095	4165	4000	5370	2895	4135	4082.74	2.16	15259	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	353	-192.38	0.96	12	0.72	-21.00	4211.00	13610	20240507	-70.32	4000	20241114	1.00	13610	-70.32	20240507	4000	1.00	20241114	13610	-70.32	20240507	4000	1.00	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
92	20241114	141211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4065	-70	5	-1.69	238355255	58318	140.17	4095	4165	4000	5370	2895	4135	4087.16	2.16	15337	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	355	-193.57	0.97	12	0.67	-21.00	4211.00	13610	20240507	-70.13	4000	20241114	1.62	13610	-70.13	20240507	4000	1.62	20241114	13610	-70.13	20240507	4000	1.62	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
93	20241114	131212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-65	5	-1.57	219529220	53675	129.01	4095	4165	4000	5370	2895	4135	4089.97	2.16	13824	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	355	-193.81	0.97	12	0.62	-21.00	4211.00	13610	20240507	-70.10	4000	20241114	1.75	13610	-70.10	20240507	4000	1.75	20241114	13610	-70.10	20240507	4000	1.75	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
94	20241114	121208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4045	-90	5	-2.18	204633015	49989	120.15	4095	4165	4000	5370	2895	4135	4093.56	2.16	12994	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	353	-192.62	0.96	12	0.57	-21.00	4211.00	13610	20240507	-70.28	4000	20241114	1.12	13610	-70.28	20240507	4000	1.12	20241114	13610	-70.28	20240507	4000	1.12	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
95	20241114	111210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4105	-30	5	-0.73	140524890	34162	82.11	4095	4165	4085	5370	2895	4135	4113.49	2.16	10614	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	358	-195.48	0.97	12	0.39	-21.00	4211.00	13610	20240507	-69.84	4085	20241114	0.49	13610	-69.84	20240507	4085	0.49	20241114	13610	-69.84	20240507	4085	0.49	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
96	20241114	101229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4150	15	2	0.36	84316950	20515	49.31	4095	4165	4085	5370	2895	4135	4110.01	2.16	9456	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	362	-197.62	0.99	12	0.24	-21.00	4211.00	13610	20240507	-69.51	4085	20241114	1.59	13610	-69.51	20240507	4085	1.59	20241114	13610	-69.51	20240507	4085	1.59	20241114	1.92	N	412350	500	43 억	188684	N	N	N	N
97	20241114	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	0	3	0.00	0	0	0.00	0	0	0	5370	2895	4135	0.00	2.16	0	4488	4311	4223	4046	3958	4267	4002	44	1235	500	2890	5	1	8726972	361	-196.90	0.98	12	0.00	-21.00	4211.00	13610	20240507	-69.62	4135	20241113	0.00	13610	-69.62	20240507	4135	0.00	20241113	13610	-69.62	20240507	4135	0.00	20241113	1.92	N	412350	500	43 억	188684	N	N	N	N
98	20241113	160821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4135	-115	5	-2.71	171339040	40803	35.70	4250	4400	4135	5520	2975	4250	4199.19	2.09	6114	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	361	-196.90	0.98	12	0.47	-21.00	4211.00	13610	20240507	-69.62	4135	20241113	0.00	13610	-69.62	20240507	4135	0.00	20241113	13610	-69.62	20240507	4135	0.00	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
99	20241113	150858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4165	-85	5	-2.00	156962750	37334	32.66	4250	4400	4140	5520	2975	4250	4204.28	2.09	5748	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	363	-198.33	0.99	12	0.43	-21.00	4211.00	13610	20240507	-69.40	4140	20241113	0.60	13610	-69.40	20240507	4140	0.60	20241113	13610	-69.40	20240507	4140	0.60	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
100	20241113	140855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4205	-45	5	-1.06	136710800	32486	28.42	4250	4400	4140	5520	2975	4250	4208.30	2.09	6471	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	367	-200.24	1.00	12	0.37	-21.00	4211.00	13610	20240507	-69.10	4140	20241113	1.57	13610	-69.10	20240507	4140	1.57	20241113	13610	-69.10	20240507	4140	1.57	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
101	20241113	130858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4165	-85	5	-2.00	121602890	28865	25.25	4250	4400	4150	5520	2975	4250	4212.81	2.09	5803	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	363	-198.33	0.99	12	0.33	-21.00	4211.00	13610	20240507	-69.40	4150	20241113	0.36	13610	-69.40	20240507	4150	0.36	20241113	13610	-69.40	20240507	4150	0.36	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
102	20241113	120846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4170	-80	5	-1.88	98373165	23300	20.38	4250	4400	4165	5520	2975	4250	4222.02	2.09	4648	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	364	-198.57	0.99	12	0.27	-21.00	4211.00	13610	20240507	-69.36	4165	20241113	0.12	13610	-69.36	20240507	4165	0.12	20241113	13610	-69.36	20240507	4165	0.12	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
103	20241113	110843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4180	-70	5	-1.65	79859475	18866	16.51	4250	4400	4170	5520	2975	4250	4232.98	2.09	4389	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	365	-199.05	0.99	12	0.22	-21.00	4211.00	13610	20240507	-69.29	4170	20241113	0.24	13610	-69.29	20240507	4170	0.24	20241113	13610	-69.29	20240507	4170	0.24	20241113	1.91	N	412350	500	43 억	182555	N	N	N	N
104	20241113	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-20	5	-0.47	48435795	11369	9.95	4250	4400	4210	5520	2975	4250	4260.34	2.09	3139	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	369	-201.43	1.00	12	0.13	-21.00	4211.00	13610	20240507	-68.92	4195	20241112	0.83	13610	-68.92	20240507	4195	0.83	20241112	13610	-68.92	20240507	4195	0.83	20241112	1.91	N	412350	500	43 억	182555	N	N	N	N
105	20241113	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	40	2	0.94	11912015	2771	2.42	4250	4400	4245	5520	2975	4250	4298.81	2.09	1709	4766	4507	4351	4092	3936	4430	4015	44	1270	500	2970	5	1	8726972	374	-204.29	1.02	12	0.03	-21.00	4211.00	13610	20240507	-68.48	4195	20241112	2.26	13610	-68.48	20240507	4195	2.26	20241112	13610	-68.48	20240507	4195	2.26	20241112	1.91	N	412350	500	43 억	182555	N	N	N	N
106	20241112	161128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4250	-305	5	-6.70	492497795	114168	114.23	4555	4610	4195	5920	3190	4555	4313.82	1.85	21180	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	371	-202.38	1.01	12	1.31	-21.00	4211.00	13610	20240507	-68.77	4195	20241112	1.31	13610	-68.77	20240507	4195	1.31	20241112	13610	-68.77	20240507	4195	1.31	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
107	20241112	151142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-295	5	-6.48	481169550	111491	111.55	4555	4610	4195	5920	3190	4555	4315.77	1.85	21354	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	372	-202.86	1.01	12	1.28	-21.00	4211.00	13610	20240507	-68.70	4195	20241112	1.55	13610	-68.70	20240507	4195	1.55	20241112	13610	-68.70	20240507	4195	1.55	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
108	20241112	141143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4280	-275	5	-6.04	441602180	102158	102.21	4555	4610	4195	5920	3190	4555	4322.74	1.85	18871	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	374	-203.81	1.02	12	1.17	-21.00	4211.00	13610	20240507	-68.55	4195	20241112	2.03	13610	-68.55	20240507	4195	2.03	20241112	13610	-68.55	20240507	4195	2.03	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
109	20241112	131151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	-315	5	-6.92	424086690	98046	98.10	4555	4610	4195	5920	3190	4555	4325.38	1.85	19985	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	370	-201.90	1.01	12	1.12	-21.00	4211.00	13610	20240507	-68.85	4195	20241112	1.07	13610	-68.85	20240507	4195	1.07	20241112	13610	-68.85	20240507	4195	1.07	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
110	20241112	121140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	-315	5	-6.92	371864460	85680	85.73	4555	4610	4240	5920	3190	4555	4340.15	1.85	18696	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	370	-201.90	1.01	12	0.98	-21.00	4211.00	13610	20240507	-68.85	4240	20241112	0.00	13610	-68.85	20240507	4240	0.00	20241112	13610	-68.85	20240507	4240	0.00	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
111	20241112	111134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4310	-245	5	-5.38	322575205	74189	74.23	4555	4610	4295	5920	3190	4555	4348.02	1.85	20756	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	376	-205.24	1.02	12	0.85	-21.00	4211.00	13610	20240507	-68.33	4295	20241112	0.35	13610	-68.33	20240507	4295	0.35	20241112	13610	-68.33	20240507	4295	0.35	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
112	20241112	101134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	-215	5	-4.72	212347190	48722	48.75	4555	4610	4300	5920	3190	4555	4358.34	1.85	13028	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	379	-206.67	1.03	12	0.56	-21.00	4211.00	13610	20240507	-68.11	4300	20241112	0.93	13610	-68.11	20240507	4300	0.93	20241112	13610	-68.11	20240507	4300	0.93	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
113	20241112	091134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4425	-130	5	-2.85	26275790	5836	5.84	4555	4610	4420	5920	3190	4555	4502.36	1.85	-667	5118	4836	4693	4411	4268	4765	4340	44	1365	500	3180	5	1	8726972	386	-210.71	1.05	12	0.07	-21.00	4211.00	13610	20240507	-67.49	4420	20241112	0.11	13610	-67.49	20240507	4420	0.11	20241112	13610	-67.49	20240507	4420	0.11	20241112	1.93	N	412350	500	43 억	161418	N	N	N	N
114	20241111	161123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4555	-410	5	-8.26	463596005	99348	277.34	4730	4975	4550	6450	3480	4965	4666.54	2.02	-15006	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	398	-216.90	1.08	12	1.14	-21.00	4211.00	13610	20240507	-66.53	4550	20241111	0.11	13610	-66.53	20240507	4550	0.11	20241111	13610	-66.53	20240507	4550	0.11	20241111	1.93	N	412350	500	43 억	176416	N	N	N	N
115	20241111	151158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4555	-410	5	-8.26	434695610	93002	259.62	4730	4975	4550	6450	3480	4965	4674.05	2.02	-13941	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	398	-216.90	1.08	12	1.07	-21.00	4211.00	13610	20240507	-66.53	4550	20241111	0.11	13610	-66.53	20240507	4550	0.11	20241111	13610	-66.53	20240507	4550	0.11	20241111	1.93	N	412350	500	43 억	176416	N	N	N	N
116	20241111	141142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4585	-380	5	-7.65	381961325	81459	227.40	4730	4975	4575	6450	3480	4965	4689.00	2.02	-12724	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	400	-218.33	1.09	12	0.93	-21.00	4211.00	13610	20240507	-66.31	4575	20241111	0.22	13610	-66.31	20240507	4575	0.22	20241111	13610	-66.31	20240507	4575	0.22	20241111	1.93	N	412350	500	43 억	176416	N	N	N	N
117	20241111	131140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	-335	5	-6.75	366338875	78055	217.90	4730	4975	4575	6450	3480	4965	4693.34	2.02	-12943	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	404	-220.48	1.10	12	0.89	-21.00	4211.00	13610	20240507	-65.98	4575	20241111	1.20	13610	-65.98	20240507	4575	1.20	20241111	13610	-65.98	20240507	4575	1.20	20241111	1.93	N	412350	500	43 억	176416	N	N	N	N
118	20241111	121134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	-355	5	-7.15	340739155	72495	202.38	4730	4975	4600	6450	3480	4965	4700.17	2.02	-11528	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	402	-219.52	1.09	12	0.83	-21.00	4211.00	13610	20240507	-66.13	4600	20241111	0.22	13610	-66.13	20240507	4600	0.22	20241111	13610	-66.13	20240507	4600	0.22	20241111	1.93	N	412350	500	43 억	176416	N	N	N	N
119	20241111	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	-330	5	-6.65	287157570	60883	169.96	4730	4975	4610	6450	3480	4965	4716.55	2.02	-4766	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	404	-220.71	1.10	12	0.70	-21.00	4211.00	13610	20240507	-65.94	4600	20240805	0.76	13610	-65.94	20240507	4600	0.76	20240805	13610	-65.94	20240507	4600	0.76	20240805	1.93	N	412350	500	43 억	176416	N	N	N	N
120	20241111	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-315	5	-6.34	256857445	54347	151.71	4730	4975	4615	6450	3480	4965	4726.25	2.02	-5585	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	406	-221.43	1.10	12	0.62	-21.00	4211.00	13610	20240507	-65.83	4600	20240805	1.09	13610	-65.83	20240507	4600	1.09	20240805	13610	-65.83	20240507	4600	1.09	20240805	1.93	N	412350	500	43 억	176416	N	N	N	N
121	20241111	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-165	5	-3.32	65433335	13734	38.34	4730	4975	4730	6450	3480	4965	4764.33	2.02	4534	5168	5066	4998	4896	4828	5117	4947	44	1485	500	3470	5	1	8726972	419	-228.57	1.14	12	0.16	-21.00	4211.00	13610	20240507	-64.73	4600	20240805	4.35	13610	-64.73	20240507	4600	4.35	20240805	13610	-64.73	20240507	4600	4.35	20240805	1.93	N	412350	500	43 억	176416	N	N	N	N
122	20241108	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-15	5	-0.30	179379010	35812	96.96	4950	5100	4930	6470	3490	4980	5008.92	1.95	5817	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	5	1	8726972	433	-236.43	1.18	12	0.41	-21.00	4211.00	13610	20240507	-63.52	4600	20240805	7.93	13610	-63.52	20240507	4600	7.93	20240805	13610	-63.52	20240507	4600	7.93	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
123	20241108	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-20	5	-0.40	174482570	34825	94.28	4950	5100	4930	6470	3490	4980	5010.27	1.95	6449	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	5	1	8726972	433	-236.19	1.18	12	0.40	-21.00	4211.00	13610	20240507	-63.56	4600	20240805	7.83	13610	-63.56	20240507	4600	7.83	20240805	13610	-63.56	20240507	4600	7.83	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
124	20241108	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-35	5	-0.70	161816300	32282	87.40	4950	5100	4930	6470	3490	4980	5012.59	1.95	7473	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	5	1	8726972	432	-235.48	1.17	12	0.37	-21.00	4211.00	13610	20240507	-63.67	4600	20240805	7.50	13610	-63.67	20240507	4600	7.50	20240805	13610	-63.67	20240507	4600	7.50	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
125	20241108	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-5	5	-0.10	139545595	27786	75.23	4950	5100	4950	6470	3490	4980	5022.15	1.95	10855	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	5	1	8726972	434	-236.90	1.18	12	0.32	-21.00	4211.00	13610	20240507	-63.45	4600	20240805	8.15	13610	-63.45	20240507	4600	8.15	20240805	13610	-63.45	20240507	4600	8.15	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
126	20241108	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	20	2	0.40	103849930	20617	55.82	4950	5100	4950	6470	3490	4980	5037.10	1.95	8018	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	10	1	8726972	436	-238.10	1.19	12	0.24	-21.00	4211.00	13610	20240507	-63.26	4600	20240805	8.70	13610	-63.26	20240507	4600	8.70	20240805	13610	-63.26	20240507	4600	8.70	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
127	20241108	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	40	2	0.80	86047850	17066	46.20	4950	5100	4950	6470	3490	4980	5042.06	1.95	6532	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	10	1	8726972	438	-239.05	1.19	12	0.20	-21.00	4211.00	13610	20240507	-63.12	4600	20240805	9.13	13610	-63.12	20240507	4600	9.13	20240805	13610	-63.12	20240507	4600	9.13	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
128	20241108	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	70	2	1.41	78999700	15666	42.41	4950	5100	4950	6470	3490	4980	5042.75	1.95	6651	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	10	1	8726972	441	-240.48	1.20	12	0.18	-21.00	4211.00	13610	20240507	-62.89	4600	20240805	9.78	13610	-62.89	20240507	4600	9.78	20240805	13610	-62.89	20240507	4600	9.78	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
129	20241108	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	60	2	1.20	35549980	7077	19.16	4950	5050	4950	6470	3490	4980	5023.31	1.95	2525	5226	5102	4976	4852	4726	5040	4790	44	1490	500	3480	10	1	8726972	440	-240.00	1.20	12	0.08	-21.00	4211.00	13610	20240507	-62.97	4600	20240805	9.57	13610	-62.97	20240507	4600	9.57	20240805	13610	-62.97	20240507	4600	9.57	20240805	1.94	N	412350	500	43 억	170599	N	N	N	N
130	20241107	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-60	5	-1.19	182059750	36823	82.75	5090	5100	4850	6550	3530	5040	4944.11	2.01	-4471	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	435	-237.14	1.18	12	0.42	-21.00	4211.00	13610	20240507	-63.41	4600	20240805	8.26	13610	-63.41	20240507	4600	8.26	20240805	13610	-63.41	20240507	4600	8.26	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
131	20241107	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-85	5	-1.69	170835090	34555	77.65	5090	5100	4850	6550	3530	5040	4943.86	2.01	-4462	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	432	-235.95	1.18	12	0.40	-21.00	4211.00	13610	20240507	-63.59	4600	20240805	7.72	13610	-63.59	20240507	4600	7.72	20240805	13610	-63.59	20240507	4600	7.72	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
132	20241107	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	-115	5	-2.28	151720240	30685	68.96	5090	5100	4850	6550	3530	5040	4944.44	2.01	-4640	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	430	-234.52	1.17	12	0.35	-21.00	4211.00	13610	20240507	-63.81	4600	20240805	7.07	13610	-63.81	20240507	4600	7.07	20240805	13610	-63.81	20240507	4600	7.07	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
133	20241107	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-75	5	-1.49	145446625	29415	66.10	5090	5100	4850	6550	3530	5040	4944.64	2.01	-4740	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	433	-236.43	1.18	12	0.34	-21.00	4211.00	13610	20240507	-63.52	4600	20240805	7.93	13610	-63.52	20240507	4600	7.93	20240805	13610	-63.52	20240507	4600	7.93	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
134	20241107	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	-110	5	-2.18	134365185	27173	61.06	5090	5100	4850	6550	3530	5040	4944.80	2.01	-4470	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	430	-234.76	1.17	12	0.31	-21.00	4211.00	13610	20240507	-63.78	4600	20240805	7.17	13610	-63.78	20240507	4600	7.17	20240805	13610	-63.78	20240507	4600	7.17	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
135	20241107	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	-125	5	-2.48	119851730	24228	54.44	5090	5100	4850	6550	3530	5040	4946.83	2.01	-5486	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	429	-234.05	1.17	12	0.28	-21.00	4211.00	13610	20240507	-63.89	4600	20240805	6.85	13610	-63.89	20240507	4600	6.85	20240805	13610	-63.89	20240507	4600	6.85	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
136	20241107	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-120	5	-2.38	62411820	12489	28.07	5090	5100	4920	6550	3530	5040	4997.34	2.01	-5392	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	5	1	8726972	429	-234.29	1.17	12	0.14	-21.00	4211.00	13610	20240507	-63.85	4600	20240805	6.96	13610	-63.85	20240507	4600	6.96	20240805	13610	-63.85	20240507	4600	6.96	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
137	20241107	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-20	5	-0.40	31032640	6180	13.89	5090	5100	4975	6550	3530	5040	5021.46	2.01	-2314	5426	5232	5096	4902	4766	5165	4835	44	1510	500	3520	10	1	8726972	438	-239.05	1.19	12	0.07	-21.00	4211.00	13610	20240507	-63.12	4600	20240805	9.13	13610	-63.12	20240507	4600	9.13	20240805	13610	-63.12	20240507	4600	9.13	20240805	1.94	N	412350	500	43 억	175066	N	N	N	N
138	20241106	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-130	5	-2.51	224010795	43881	137.61	5170	5290	4960	6720	3620	5170	5105.20	1.97	3296	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	440	-240.00	1.20	12	0.50	-21.00	4211.00	13610	20240507	-62.97	4600	20240805	9.57	13610	-62.97	20240507	4600	9.57	20240805	13610	-62.97	20240507	4600	9.57	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
139	20241106	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-130	5	-2.51	220341475	43153	135.33	5170	5290	4960	6720	3620	5170	5106.05	1.97	3368	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	440	-240.00	1.20	12	0.49	-21.00	4211.00	13610	20240507	-62.97	4600	20240805	9.57	13610	-62.97	20240507	4600	9.57	20240805	13610	-62.97	20240507	4600	9.57	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
140	20241106	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-160	5	-3.09	193819505	37884	118.81	5170	5290	4960	6720	3620	5170	5116.13	1.97	3935	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	437	-238.57	1.19	12	0.43	-21.00	4211.00	13610	20240507	-63.19	4600	20240805	8.91	13610	-63.19	20240507	4600	8.91	20240805	13610	-63.19	20240507	4600	8.91	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
141	20241106	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-170	5	-3.29	152064710	29509	92.54	5170	5290	4995	6720	3620	5170	5153.16	1.97	1201	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	436	-238.10	1.19	12	0.34	-21.00	4211.00	13610	20240507	-63.26	4600	20240805	8.70	13610	-63.26	20240507	4600	8.70	20240805	13610	-63.26	20240507	4600	8.70	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
142	20241106	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-80	5	-1.55	105714370	20298	63.66	5170	5290	5090	6720	3620	5170	5208.12	1.97	-329	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	444	-242.38	1.21	12	0.23	-21.00	4211.00	13610	20240507	-62.60	4600	20240805	10.65	13610	-62.60	20240507	4600	10.65	20240805	13610	-62.60	20240507	4600	10.65	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
143	20241106	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	30	2	0.58	70801540	13535	42.45	5170	5290	5170	6720	3620	5170	5231.00	1.97	2705	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	454	-247.62	1.23	12	0.16	-21.00	4211.00	13610	20240507	-61.79	4600	20240805	13.04	13610	-61.79	20240507	4600	13.04	20240805	13610	-61.79	20240507	4600	13.04	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
144	20241106	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	100	2	1.93	53961270	10312	32.34	5170	5290	5170	6720	3620	5170	5232.86	1.97	1619	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	460	-250.95	1.25	12	0.12	-21.00	4211.00	13610	20240507	-61.28	4600	20240805	14.57	13610	-61.28	20240507	4600	14.57	20240805	13610	-61.28	20240507	4600	14.57	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
145	20241106	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	90	2	1.74	21222890	4088	12.82	5170	5260	5170	6720	3620	5170	5191.51	1.97	2150	5370	5270	5220	5120	5070	5245	5095	44	1550	500	3610	10	1	8726972	459	-250.48	1.25	12	0.05	-21.00	4211.00	13610	20240507	-61.35	4600	20240805	14.35	13610	-61.35	20240507	4600	14.35	20240805	13610	-61.35	20240507	4600	14.35	20240805	1.94	N	412350	500	43 억	171770	N	N	N	N
146	20241105	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-50	5	-0.96	166356700	31762	90.79	5220	5320	5170	6780	3660	5220	5238.30	1.99	-2296	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	451	-246.19	1.23	12	0.36	-21.00	4211.00	13610	20240507	-62.01	4600	20240805	12.39	13610	-62.01	20240507	4600	12.39	20240805	13610	-62.01	20240507	4600	12.39	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
147	20241105	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	10	2	0.19	143605100	27374	78.25	5220	5320	5200	6780	3660	5220	5246.04	1.99	-1740	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	456	-249.05	1.24	12	0.31	-21.00	4211.00	13610	20240507	-61.57	4600	20240805	13.70	13610	-61.57	20240507	4600	13.70	20240805	13610	-61.57	20240507	4600	13.70	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
148	20241105	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5280	60	2	1.15	113984930	21723	62.10	5220	5320	5200	6780	3660	5220	5247.20	1.99	-1391	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	461	-251.43	1.25	12	0.25	-21.00	4211.00	13610	20240507	-61.20	4600	20240805	14.78	13610	-61.20	20240507	4600	14.78	20240805	13610	-61.20	20240507	4600	14.78	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
149	20241105	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	40	2	0.77	102973270	19629	56.11	5220	5320	5200	6780	3660	5220	5245.98	1.99	-925	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	459	-250.48	1.25	12	0.22	-21.00	4211.00	13610	20240507	-61.35	4600	20240805	14.35	13610	-61.35	20240507	4600	14.35	20240805	13610	-61.35	20240507	4600	14.35	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
150	20241105	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	80	2	1.53	79899450	15259	43.62	5220	5310	5200	6780	3660	5220	5236.22	1.99	-785	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	463	-252.38	1.26	12	0.17	-21.00	4211.00	13610	20240507	-61.06	4600	20240805	15.22	13610	-61.06	20240507	4600	15.22	20240805	13610	-61.06	20240507	4600	15.22	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
151	20241105	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-20	5	-0.38	63316400	12114	34.63	5220	5270	5200	6780	3660	5220	5226.71	1.99	-959	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	454	-247.62	1.23	12	0.14	-21.00	4211.00	13610	20240507	-61.79	4600	20240805	13.04	13610	-61.79	20240507	4600	13.04	20240805	13610	-61.79	20240507	4600	13.04	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
152	20241105	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-10	5	-0.19	42546020	8139	23.27	5220	5270	5210	6780	3660	5220	5227.43	1.99	-1003	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	455	-248.10	1.24	12	0.09	-21.00	4211.00	13610	20240507	-61.72	4600	20240805	13.26	13610	-61.72	20240507	4600	13.26	20240805	13610	-61.72	20240507	4600	13.26	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
153	20241105	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	40	2	0.77	10108370	1934	5.53	5220	5260	5210	6780	3660	5220	5226.66	1.99	755	5393	5306	5233	5146	5073	5350	5190	44	1560	500	3650	10	1	8726972	459	-250.48	1.25	12	0.02	-21.00	4211.00	13610	20240507	-61.35	4600	20240805	14.35	13610	-61.35	20240507	4600	14.35	20240805	13610	-61.35	20240507	4600	14.35	20240805	1.76	N	412350	500	43 억	173988	N	N	N	N
154	20241104	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	60	2	1.16	181981310	34786	8.26	5170	5320	5160	6700	3620	5160	5231.46	1.91	6995	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	456	-248.57	1.24	12	0.40	-21.00	4211.00	13610	20240507	-61.65	4600	20240805	13.48	13610	-61.65	20240507	4600	13.48	20240805	13610	-61.65	20240507	4600	13.48	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
155	20241104	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	50	2	0.97	175547650	33550	7.96	5170	5320	5160	6700	3620	5160	5232.42	1.91	7030	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	455	-248.10	1.24	12	0.38	-21.00	4211.00	13610	20240507	-61.72	4600	20240805	13.26	13610	-61.72	20240507	4600	13.26	20240805	13610	-61.72	20240507	4600	13.26	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
156	20241104	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	100	2	1.94	157819510	30155	7.16	5170	5320	5160	6700	3620	5160	5233.61	1.91	6276	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	459	-250.48	1.25	12	0.35	-21.00	4211.00	13610	20240507	-61.35	4600	20240805	14.35	13610	-61.35	20240507	4600	14.35	20240805	13610	-61.35	20240507	4600	14.35	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
157	20241104	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	60	2	1.16	137048680	26191	6.22	5170	5320	5160	6700	3620	5160	5232.66	1.91	6855	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	456	-248.57	1.24	12	0.30	-21.00	4211.00	13610	20240507	-61.65	4600	20240805	13.48	13610	-61.65	20240507	4600	13.48	20240805	13610	-61.65	20240507	4600	13.48	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
158	20241104	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	60	2	1.16	125336370	23948	5.68	5170	5320	5160	6700	3620	5160	5233.69	1.91	5932	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	456	-248.57	1.24	12	0.27	-21.00	4211.00	13610	20240507	-61.65	4600	20240805	13.48	13610	-61.65	20240507	4600	13.48	20240805	13610	-61.65	20240507	4600	13.48	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
159	20241104	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	80	2	1.55	121298520	23175	5.50	5170	5320	5160	6700	3620	5160	5234.02	1.91	5802	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	457	-249.52	1.24	12	0.27	-21.00	4211.00	13610	20240507	-61.50	4600	20240805	13.91	13610	-61.50	20240507	4600	13.91	20240805	13610	-61.50	20240507	4600	13.91	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
160	20241104	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	90	2	1.74	85540140	16379	3.89	5170	5320	5160	6700	3620	5160	5222.55	1.91	1383	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	458	-250.00	1.25	12	0.19	-21.00	4211.00	13610	20240507	-61.43	4600	20240805	14.13	13610	-61.43	20240507	4600	14.13	20240805	13610	-61.43	20240507	4600	14.13	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
161	20241104	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	40	2	0.78	23764360	4587	1.09	5170	5200	5160	6700	3620	5160	5180.81	1.91	363	6506	5832	5466	4792	4426	5650	4610	44	1540	500	3610	10	1	8726972	454	-247.62	1.23	12	0.05	-21.00	4211.00	13610	20240507	-61.79	4600	20240805	13.04	13610	-61.79	20240507	4600	13.04	20240805	13610	-61.79	20240507	4600	13.04	20240805	1.43	N	412350	500	43 억	167025	N	N	N	N
162	20241101	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-140	5	-2.64	2369625770	421013	476.93	5200	6140	5100	6890	3710	5300	5628.45	2.25	-29410	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	450	-245.71	1.23	12	4.82	-21.00	4211.00	13610	20240507	-62.09	4600	20240805	12.17	13610	-62.09	20240507	4600	12.17	20240805	13610	-62.09	20240507	4600	12.17	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
163	20241101	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-100	5	-1.89	2355288920	418238	473.78	5200	6140	5100	6890	3710	5300	5631.46	2.25	-29681	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	454	-247.62	1.23	12	4.79	-21.00	4211.00	13610	20240507	-61.79	4600	20240805	13.04	13610	-61.79	20240507	4600	13.04	20240805	13610	-61.79	20240507	4600	13.04	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
164	20241101	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-90	5	-1.70	2290363020	405724	459.61	5200	6140	5100	6890	3710	5300	5645.13	2.25	-32430	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	455	-248.10	1.24	12	4.65	-21.00	4211.00	13610	20240507	-61.72	4600	20240805	13.26	13610	-61.72	20240507	4600	13.26	20240805	13610	-61.72	20240507	4600	13.26	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
165	20241101	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-10	5	-0.19	2219884370	392253	444.35	5200	6140	5100	6890	3710	5300	5659.32	2.25	-31030	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	462	-251.90	1.26	12	4.49	-21.00	4211.00	13610	20240507	-61.13	4600	20240805	15.00	13610	-61.13	20240507	4600	15.00	20240805	13610	-61.13	20240507	4600	15.00	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
166	20241101	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	410	2	7.74	1501199340	259687	294.18	5200	6140	5100	6890	3710	5300	5780.80	2.25	-38353	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	498	-271.90	1.36	12	2.98	-21.00	4211.00	13610	20240507	-58.05	4600	20240805	24.13	13610	-58.05	20240507	4600	24.13	20240805	13610	-58.05	20240507	4600	24.13	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
167	20241101	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-90	5	-1.70	276471690	51677	58.54	5200	5580	5100	6890	3710	5300	5349.99	2.25	-4494	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	455	-248.10	1.24	12	0.59	-21.00	4211.00	13610	20240507	-61.72	4600	20240805	13.26	13610	-61.72	20240507	4600	13.26	20240805	13610	-61.72	20240507	4600	13.26	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
168	20241101	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-130	5	-2.45	258731510	48249	54.66	5200	5580	5100	6890	3710	5300	5362.42	2.25	-2274	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	451	-246.19	1.23	12	0.55	-21.00	4211.00	13610	20240507	-62.01	4600	20240805	12.39	13610	-62.01	20240507	4600	12.39	20240805	13610	-62.01	20240507	4600	12.39	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N
169	20241101	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	180	2	3.40	55917940	10486	11.88	5200	5480	5180	6890	3710	5300	5332.63	2.25	-587	5726	5512	5136	4922	4546	5620	5030	44	1590	500	3710	10	1	8726972	478	-260.95	1.30	12	0.12	-21.00	4211.00	13610	20240507	-59.74	4600	20240805	19.13	13610	-59.74	20240507	4600	19.13	20240805	13610	-59.74	20240507	4600	19.13	20240805	1.43	N	412350	500	43 억	196481	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History