KissMeData/168360/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	590	2	9.20	13706840020	2028204	322.99	6400	7400	5860	8330	4490	6410	6758.03	1.48	10949	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1490	20.96	4.60	12	9.53	334.00	1522.00	13700	20240124	-48.91	3070	20240910	128.01	13700	-48.91	20240124	3070	128.01	20240910	19300	-63.73	20231227	3070	128.01	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
3	20241129	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	650	2	10.14	12974282160	1924204	306.43	6400	7400	5860	8330	4490	6410	6742.68	1.48	-4681	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1503	21.14	4.64	12	9.04	334.00	1522.00	13700	20240124	-48.47	3070	20240910	129.97	13700	-48.47	20240124	3070	129.97	20240910	19300	-63.42	20231227	3070	129.97	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
4	20241129	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	160	2	2.50	4585433200	737623	117.47	6400	6770	5860	8330	4490	6410	6216.49	1.48	-1450	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1399	19.67	4.32	12	3.46	334.00	1522.00	13700	20240124	-52.04	3070	20240910	114.01	13700	-52.04	20240124	3070	114.01	20240910	19300	-65.96	20231227	3070	114.01	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
5	20241129	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-110	5	-1.72	3175053730	521979	83.13	6400	6400	5860	8330	4490	6410	6082.70	1.48	32259	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1341	18.86	4.14	12	2.45	334.00	1522.00	13700	20240124	-54.01	3070	20240910	105.21	13700	-54.01	20240124	3070	105.21	20240910	19300	-67.36	20231227	3070	105.21	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
6	20241129	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-170	5	-2.65	2758074490	455694	72.57	6400	6400	5860	8330	4490	6410	6052.44	1.48	23791	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1328	18.68	4.10	12	2.14	334.00	1522.00	13700	20240124	-54.45	3070	20240910	103.26	13700	-54.45	20240124	3070	103.26	20240910	19300	-67.67	20231227	3070	103.26	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
7	20241129	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	-350	5	-5.46	2361706140	391370	62.33	6400	6400	5860	8330	4490	6410	6034.42	1.48	-745	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1290	18.14	3.98	12	1.84	334.00	1522.00	13700	20240124	-55.77	3070	20240910	97.39	13700	-55.77	20240124	3070	97.39	20240910	19300	-68.60	20231227	3070	97.39	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
8	20241129	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	-460	5	-7.18	1893435730	313529	49.93	6400	6400	5860	8330	4490	6410	6039.06	1.48	9897	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1267	17.81	3.91	12	1.47	334.00	1522.00	13700	20240124	-56.57	3070	20240910	93.81	13700	-56.57	20240124	3070	93.81	20240910	19300	-69.17	20231227	3070	93.81	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
9	20241129	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-260	5	-4.06	255256590	41079	6.54	6400	6400	6120	8330	4490	6410	6213.59	1.48	-559	7096	6752	6506	6162	5916	6630	6040	106	1920	500	4480	10	1	21288284	1309	18.41	4.04	12	0.19	334.00	1522.00	13700	20240124	-55.11	3070	20240910	100.33	13700	-55.11	20240124	3070	100.33	20240910	19300	-68.13	20231227	3070	100.33	20240910	5.29	N	168360	500	106 억	314422	N	N	N	N
10	20241128	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6410	-440	5	-6.42	4005614060	617744	123.74	6740	6850	6260	8900	4800	6850	6484.47	1.32	33941	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1365	19.19	4.21	12	2.90	334.00	1522.00	13700	20240124	-53.21	3070	20240910	108.79	13700	-53.21	20240124	3070	108.79	20240910	19300	-66.79	20231227	3070	108.79	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
11	20241128	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	-500	5	-7.30	3796154780	584863	117.15	6740	6850	6260	8900	4800	6850	6490.67	1.32	34835	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1352	19.01	4.17	12	2.75	334.00	1522.00	13700	20240124	-53.65	3070	20240910	106.84	13700	-53.65	20240124	3070	106.84	20240910	19300	-67.10	20231227	3070	106.84	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
12	20241128	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6440	-410	5	-5.99	2906376660	444454	89.03	6740	6850	6350	8900	4800	6850	6539.21	1.32	30639	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1371	19.28	4.23	12	2.09	334.00	1522.00	13700	20240124	-52.99	3070	20240910	109.77	13700	-52.99	20240124	3070	109.77	20240910	19300	-66.63	20231227	3070	109.77	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
13	20241128	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	-400	5	-5.84	2657913590	405750	81.27	6740	6850	6350	8900	4800	6850	6550.62	1.32	22171	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1373	19.31	4.24	12	1.91	334.00	1522.00	13700	20240124	-52.92	3070	20240910	110.10	13700	-52.92	20240124	3070	110.10	20240910	19300	-66.58	20231227	3070	110.10	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
14	20241128	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	-360	5	-5.26	2307198040	351054	70.32	6740	6850	6420	8900	4800	6850	6572.20	1.32	23472	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1382	19.43	4.26	12	1.65	334.00	1522.00	13700	20240124	-52.63	3070	20240910	111.40	13700	-52.63	20240124	3070	111.40	20240910	19300	-66.37	20231227	3070	111.40	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
15	20241128	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6460	-390	5	-5.69	1978205970	300116	60.11	6740	6850	6420	8900	4800	6850	6591.47	1.32	21824	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1375	19.34	4.24	12	1.41	334.00	1522.00	13700	20240124	-52.85	3070	20240910	110.42	13700	-52.85	20240124	3070	110.42	20240910	19300	-66.53	20231227	3070	110.42	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
16	20241128	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-250	5	-3.65	1171979230	176259	35.31	6740	6850	6570	8900	4800	6850	6649.19	1.32	4197	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1405	19.76	4.34	12	0.83	334.00	1522.00	13700	20240124	-51.82	3070	20240910	114.98	13700	-51.82	20240124	3070	114.98	20240910	19300	-65.80	20231227	3070	114.98	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
17	20241128	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-180	5	-2.63	334600110	50011	10.02	6740	6850	6590	8900	4800	6850	6690.53	1.32	1556	7423	7136	6943	6656	6463	7040	6560	106	2050	500	4790	10	1	21288284	1420	19.97	4.38	12	0.23	334.00	1522.00	13700	20240124	-51.31	3070	20240910	117.26	13700	-51.31	20240124	3070	117.26	20240910	19300	-65.44	20231227	3070	117.26	20240910	5.37	N	168360	500	106 억	280820	N	N	N	N
18	20241127	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-170	5	-2.42	3422641750	494422	67.37	7060	7230	6750	9120	4920	7020	6922.60	1.05	57083	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1458	20.51	4.50	12	2.32	334.00	1522.00	13700	20240124	-50.00	3070	20240910	123.13	13700	-50.00	20240124	3070	123.13	20240910	19300	-64.51	20231227	3070	123.13	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
19	20241127	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-220	5	-3.13	3178658250	458615	62.49	7060	7230	6750	9120	4920	7020	6930.99	1.05	45961	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1448	20.36	4.47	12	2.15	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	13700	-50.36	20240124	3070	121.50	20240910	19300	-64.77	20231227	3070	121.50	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
20	20241127	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-130	5	-1.85	2600389320	374033	50.97	7060	7230	6750	9120	4920	7020	6952.30	1.05	39219	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1467	20.63	4.53	12	1.76	334.00	1522.00	13700	20240124	-49.71	3070	20240910	124.43	13700	-49.71	20240124	3070	124.43	20240910	19300	-64.30	20231227	3070	124.43	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
21	20241127	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-120	5	-1.71	2324329040	333856	45.49	7060	7230	6750	9120	4920	7020	6962.07	1.05	28398	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1469	20.66	4.53	12	1.57	334.00	1522.00	13700	20240124	-49.64	3070	20240910	124.76	13700	-49.64	20240124	3070	124.76	20240910	19300	-64.25	20231227	3070	124.76	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
22	20241127	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-40	5	-0.57	2093788500	300542	40.95	7060	7230	6750	9120	4920	7020	6966.71	1.05	31385	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1486	20.90	4.59	12	1.41	334.00	1522.00	13700	20240124	-49.05	3070	20240910	127.36	13700	-49.05	20240124	3070	127.36	20240910	19300	-63.83	20231227	3070	127.36	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
23	20241127	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-50	5	-0.71	1873960580	269081	36.66	7060	7230	6750	9120	4920	7020	6964.30	1.05	21159	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1484	20.87	4.58	12	1.26	334.00	1522.00	13700	20240124	-49.12	3070	20240910	127.04	13700	-49.12	20240124	3070	127.04	20240910	19300	-63.89	20231227	3070	127.04	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
24	20241127	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-70	5	-1.00	1535264630	220428	30.04	7060	7230	6750	9120	4920	7020	6964.93	1.05	17399	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1480	20.81	4.57	12	1.04	334.00	1522.00	13700	20240124	-49.27	3070	20240910	126.38	13700	-49.27	20240124	3070	126.38	20240910	19300	-63.99	20231227	3070	126.38	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
25	20241127	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	40	2	0.57	440159350	61848	8.43	7060	7230	7020	9120	4920	7020	7116.79	1.05	-103	7726	7372	7196	6842	6666	7285	6755	106	2100	500	4910	10	1	21288284	1503	21.14	4.64	12	0.29	334.00	1522.00	13700	20240124	-48.47	3070	20240910	129.97	13700	-48.47	20240124	3070	129.97	20240910	19300	-63.42	20231227	3070	129.97	20240910	5.25	N	168360	500	106 억	223752	N	N	N	N
26	20241126	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-580	5	-7.63	5233118670	728300	141.45	7530	7550	7020	9880	5320	7600	7185.80	1.60	-120169	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1494	21.02	4.61	12	3.42	334.00	1522.00	13700	20240124	-48.76	3070	20240910	128.66	13700	-48.76	20240124	3070	128.66	20240910	19300	-63.63	20231227	3070	128.66	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
27	20241126	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-580	5	-7.63	4843611010	672853	130.68	7530	7550	7020	9880	5320	7600	7198.55	1.60	-118840	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1494	21.02	4.61	12	3.16	334.00	1522.00	13700	20240124	-48.76	3070	20240910	128.66	13700	-48.76	20240124	3070	128.66	20240910	19300	-63.63	20231227	3070	128.66	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
28	20241126	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-480	5	-6.32	4007098250	554613	107.72	7530	7550	7060	9880	5320	7600	7224.96	1.60	-96058	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1516	21.32	4.68	12	2.61	334.00	1522.00	13700	20240124	-48.03	3070	20240910	131.92	13700	-48.03	20240124	3070	131.92	20240910	19300	-63.11	20231227	3070	131.92	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
29	20241126	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-450	5	-5.92	3782222670	523068	101.59	7530	7550	7060	9880	5320	7600	7230.76	1.60	-90766	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1522	21.41	4.70	12	2.46	334.00	1522.00	13700	20240124	-47.81	3070	20240910	132.90	13700	-47.81	20240124	3070	132.90	20240910	19300	-62.95	20231227	3070	132.90	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
30	20241126	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-500	5	-6.58	3392762000	468368	90.97	7530	7550	7060	9880	5320	7600	7243.71	1.60	-79694	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1511	21.26	4.66	12	2.20	334.00	1522.00	13700	20240124	-48.18	3070	20240910	131.27	13700	-48.18	20240124	3070	131.27	20240910	19300	-63.21	20231227	3070	131.27	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
31	20241126	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-440	5	-5.79	2757073770	379169	73.64	7530	7550	7060	9880	5320	7600	7271.26	1.60	-62618	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1524	21.44	4.70	12	1.78	334.00	1522.00	13700	20240124	-47.74	3070	20240910	133.22	13700	-47.74	20240124	3070	133.22	20240910	19300	-62.90	20231227	3070	133.22	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
32	20241126	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-420	5	-5.53	2176648560	298548	57.98	7530	7550	7060	9880	5320	7600	7290.66	1.60	-45401	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1528	21.50	4.72	12	1.40	334.00	1522.00	13700	20240124	-47.59	3070	20240910	133.88	13700	-47.59	20240124	3070	133.88	20240910	19300	-62.80	20231227	3070	133.88	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
33	20241126	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-240	5	-3.16	515291510	69396	13.48	7530	7550	7330	9880	5320	7600	7425.09	1.60	-39925	7866	7732	7556	7422	7246	7800	7490	106	2280	500	5320	10	1	21288284	1567	22.04	4.84	12	0.33	334.00	1522.00	13700	20240124	-46.28	3070	20240910	139.74	13700	-46.28	20240124	3070	139.74	20240910	19300	-61.87	20231227	3070	139.74	20240910	5.08	N	168360	500	106 억	339642	N	N	N	N
34	20241125	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	70	2	0.93	3826432430	508417	59.83	7530	7690	7380	9780	5280	7530	7526.13	2.05	-100732	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1618	22.75	4.99	12	2.39	334.00	1522.00	13700	20240124	-44.53	3070	20240910	147.56	13700	-44.53	20240124	3070	147.56	20240910	19300	-60.62	20231227	3070	147.56	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
35	20241125	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	40	2	0.53	3550809330	472064	55.55	7530	7690	7380	9780	5280	7530	7521.87	2.05	-94696	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1612	22.66	4.97	12	2.22	334.00	1522.00	13700	20240124	-44.74	3070	20240910	146.58	13700	-44.74	20240124	3070	146.58	20240910	19300	-60.78	20231227	3070	146.58	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
36	20241125	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	40	2	0.53	3068828060	408165	48.03	7530	7690	7380	9780	5280	7530	7518.58	2.05	-93603	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1612	22.66	4.97	12	1.92	334.00	1522.00	13700	20240124	-44.74	3070	20240910	146.58	13700	-44.74	20240124	3070	146.58	20240910	19300	-60.78	20231227	3070	146.58	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
37	20241125	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-20	5	-0.27	2700485790	359091	42.26	7530	7690	7380	9780	5280	7530	7520.33	2.05	-78350	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1599	22.49	4.93	12	1.69	334.00	1522.00	13700	20240124	-45.18	3070	20240910	144.63	13700	-45.18	20240124	3070	144.63	20240910	19300	-61.09	20231227	3070	144.63	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
38	20241125	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-40	5	-0.53	2377864100	316292	37.22	7530	7690	7380	9780	5280	7530	7517.92	2.05	-64827	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1594	22.43	4.92	12	1.49	334.00	1522.00	13700	20240124	-45.33	3070	20240910	143.97	13700	-45.33	20240124	3070	143.97	20240910	19300	-61.19	20231227	3070	143.97	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
39	20241125	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-70	5	-0.93	2117654660	281522	33.13	7530	7690	7380	9780	5280	7530	7522.15	2.05	-62260	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1588	22.34	4.90	12	1.32	334.00	1522.00	13700	20240124	-45.55	3070	20240910	143.00	13700	-45.55	20240124	3070	143.00	20240910	19300	-61.35	20231227	3070	143.00	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
40	20241125	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	40	2	0.53	1369102190	182161	21.44	7530	7690	7380	9780	5280	7530	7515.86	2.05	-19456	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1612	22.66	4.97	12	0.86	334.00	1522.00	13700	20240124	-44.74	3070	20240910	146.58	13700	-44.74	20240124	3070	146.58	20240910	19300	-60.78	20231227	3070	146.58	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
41	20241125	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	10	2	0.13	350072800	46200	5.44	7530	7690	7530	9780	5280	7530	7577.77	2.05	-3819	7950	7740	7570	7360	7190	7845	7465	106	2250	500	5270	10	1	21288284	1605	22.57	4.95	12	0.22	334.00	1522.00	13700	20240124	-44.96	3070	20240910	145.60	13700	-44.96	20240124	3070	145.60	20240910	19300	-60.93	20231227	3070	145.60	20240910	5.10	N	168360	500	106 억	437334	N	N	N	N
42	20241122	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	-20	5	-0.26	6387106640	839961	15.59	7480	7780	7400	9810	5290	7550	7604.08	2.38	-75587	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1603	22.54	4.95	12	3.95	334.00	1522.00	13700	20240124	-45.04	3070	20240910	145.28	13700	-45.04	20240124	3070	145.28	20240910	19300	-60.98	20231227	3070	145.28	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
43	20241122	150856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	40	2	0.53	6101809090	802164	14.88	7480	7780	7400	9810	5290	7550	7606.69	2.38	-73372	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1616	22.72	4.99	12	3.77	334.00	1522.00	13700	20240124	-44.60	3070	20240910	147.23	13700	-44.60	20240124	3070	147.23	20240910	19300	-60.67	20231227	3070	147.23	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
44	20241122	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-50	5	-0.66	5429843530	713864	13.25	7480	7780	7400	9810	5290	7550	7606.28	2.38	-50729	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1597	22.46	4.93	12	3.35	334.00	1522.00	13700	20240124	-45.26	3070	20240910	144.30	13700	-45.26	20240124	3070	144.30	20240910	19300	-61.14	20231227	3070	144.30	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
45	20241122	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-10	5	-0.13	4903460910	643836	11.95	7480	7780	7400	9810	5290	7550	7616.01	2.38	-46719	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1605	22.57	4.95	12	3.02	334.00	1522.00	13700	20240124	-44.96	3070	20240910	145.60	13700	-44.96	20240124	3070	145.60	20240910	19300	-60.93	20231227	3070	145.60	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
46	20241122	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	60	2	0.79	4663398190	612140	11.36	7480	7780	7400	9810	5290	7550	7618.19	2.38	-41943	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1620	22.78	5.00	12	2.88	334.00	1522.00	13700	20240124	-44.45	3070	20240910	147.88	13700	-44.45	20240124	3070	147.88	20240910	19300	-60.57	20231227	3070	147.88	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
47	20241122	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	100	2	1.32	4195113620	550651	10.22	7480	7780	7400	9810	5290	7550	7618.47	2.38	-48789	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1629	22.90	5.03	12	2.59	334.00	1522.00	13700	20240124	-44.16	3070	20240910	149.19	13700	-44.16	20240124	3070	149.19	20240910	19300	-60.36	20231227	3070	149.19	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
48	20241122	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	70	2	0.93	3414955150	448211	8.32	7480	7780	7400	9810	5290	7550	7619.09	2.38	-57893	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1622	22.81	5.01	12	2.11	334.00	1522.00	13700	20240124	-44.38	3070	20240910	148.21	13700	-44.38	20240124	3070	148.21	20240910	19300	-60.52	20231227	3070	148.21	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
49	20241122	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	140	2	1.85	1439811410	189106	3.51	7480	7750	7400	9810	5290	7550	7613.80	2.38	-30550	9670	8610	7770	6710	5870	9140	7240	106	2260	500	5280	10	1	21288284	1637	23.02	5.05	12	0.89	334.00	1522.00	13700	20240124	-43.87	3070	20240910	150.49	13700	-43.87	20240124	3070	150.49	20240910	19300	-60.16	20231227	3070	150.49	20240910	5.01	N	168360	500	106 억	507236	N	N	N	N
50	20241121	160848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	300	2	4.14	43668607320	5360562	635.52	7310	8830	6930	9420	5080	7250	8147.35	1.13	276007	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1607	22.60	4.96	12	25.18	334.00	1522.00	13700	20240124	-44.89	3070	20240910	145.93	13700	-44.89	20240124	3070	145.93	20240910	19300	-60.88	20231227	3070	145.93	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
51	20241121	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	320	2	4.41	42600045360	5219280	618.77	7310	8830	6930	9420	5080	7250	8162.35	1.13	293149	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1612	22.66	4.97	12	24.52	334.00	1522.00	13700	20240124	-44.74	3070	20240910	146.58	13700	-44.74	20240124	3070	146.58	20240910	19300	-60.78	20231227	3070	146.58	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
52	20241121	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	560	2	7.72	40578178970	4955858	587.54	7310	8830	6930	9420	5080	7250	8188.25	1.13	327872	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1663	23.38	5.13	12	23.28	334.00	1522.00	13700	20240124	-42.99	3070	20240910	154.40	13700	-42.99	20240124	3070	154.40	20240910	19300	-59.53	20231227	3070	154.40	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
53	20241121	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	780	2	10.76	37997569180	4628710	548.76	7310	8830	6930	9420	5080	7250	8209.46	1.13	288098	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1709	24.04	5.28	12	21.74	334.00	1522.00	13700	20240124	-41.39	3070	20240910	161.56	13700	-41.39	20240124	3070	161.56	20240910	19300	-58.39	20231227	3070	161.56	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
54	20241121	120858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	950	2	13.10	35740077190	4349382	515.64	7310	8830	6930	9420	5080	7250	8217.66	1.13	267286	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1746	24.55	5.39	12	20.43	334.00	1522.00	13700	20240124	-40.15	3070	20240910	167.10	13700	-40.15	20240124	3070	167.10	20240910	19300	-57.51	20231227	3070	167.10	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
55	20241121	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	1000	2	13.79	32946189980	4008924	475.28	7310	8830	6930	9420	5080	7250	8218.63	1.13	281686	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1756	24.70	5.42	12	18.83	334.00	1522.00	13700	20240124	-39.78	3070	20240910	168.73	13700	-39.78	20240124	3070	168.73	20240910	19300	-57.25	20231227	3070	168.73	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
56	20241121	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	1120	2	15.45	13880822930	1757462	208.36	7310	8410	6930	9420	5080	7250	7898.85	1.13	181258	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1782	25.06	5.50	12	8.26	334.00	1522.00	13700	20240124	-38.91	3070	20240910	172.64	13700	-38.91	20240124	3070	172.64	20240910	19300	-56.63	20231227	3070	172.64	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
57	20241121	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-70	5	-0.97	624302360	85830	10.18	7310	7350	7150	9420	5080	7250	7274.19	1.13	-20926	7856	7552	7236	6932	6616	7705	7085	106	2170	500	5070	10	1	21288284	1528	21.50	4.72	12	0.40	334.00	1522.00	13700	20240124	-47.59	3070	20240910	133.88	13700	-47.59	20240124	3070	133.88	20240910	19300	-62.80	20231227	3070	133.88	20240910	5.05	N	168360	500	106 억	240446	N	N	N	N
58	20241120	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	130	2	1.83	6048906340	837627	151.38	7200	7540	6920	9250	4990	7120	7221.46	1.69	-121635	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1543	21.71	4.76	12	3.93	334.00	1522.00	13700	20240124	-47.08	3070	20240910	136.16	13700	-47.08	20240124	3070	136.16	20240910	19300	-62.44	20231227	3070	136.16	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
59	20241120	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	190	2	2.67	5693682280	788685	142.54	7200	7540	6920	9250	4990	7120	7219.24	1.69	-120865	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1556	21.89	4.80	12	3.70	334.00	1522.00	13700	20240124	-46.64	3070	20240910	138.11	13700	-46.64	20240124	3070	138.11	20240910	19300	-62.12	20231227	3070	138.11	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
60	20241120	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	160	2	2.25	4919523000	682902	123.42	7200	7540	6920	9250	4990	7120	7203.88	1.69	-114175	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1550	21.80	4.78	12	3.21	334.00	1522.00	13700	20240124	-46.86	3070	20240910	137.13	13700	-46.86	20240124	3070	137.13	20240910	19300	-62.28	20231227	3070	137.13	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
61	20241120	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	90	2	1.26	4661609990	647273	116.98	7200	7540	6920	9250	4990	7120	7201.95	1.69	-120066	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1535	21.59	4.74	12	3.04	334.00	1522.00	13700	20240124	-47.37	3070	20240910	134.85	13700	-47.37	20240124	3070	134.85	20240910	19300	-62.64	20231227	3070	134.85	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
62	20241120	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	90	2	1.26	4283686220	595057	107.54	7200	7540	6920	9250	4990	7120	7198.81	1.69	-123355	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1535	21.59	4.74	12	2.80	334.00	1522.00	13700	20240124	-47.37	3070	20240910	134.85	13700	-47.37	20240124	3070	134.85	20240910	19300	-62.64	20231227	3070	134.85	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
63	20241120	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	40	2	0.56	3984046610	553271	99.99	7200	7540	6920	9250	4990	7120	7200.93	1.69	-115655	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1524	21.44	4.70	12	2.60	334.00	1522.00	13700	20240124	-47.74	3070	20240910	133.22	13700	-47.74	20240124	3070	133.22	20240910	19300	-62.90	20231227	3070	133.22	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
64	20241120	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-100	5	-1.40	2962657640	409597	74.03	7200	7540	6940	9250	4990	7120	7233.17	1.69	-87309	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1494	21.02	4.61	12	1.92	334.00	1522.00	13700	20240124	-48.76	3070	20240910	128.66	13700	-48.76	20240124	3070	128.66	20240910	19300	-63.63	20231227	3070	128.66	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
65	20241120	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	290	2	4.07	1304884600	176588	31.91	7200	7540	7200	9250	4990	7120	7389.79	1.69	-16938	7700	7410	7190	6900	6680	7300	6790	106	2130	500	4980	10	1	21288284	1577	22.19	4.87	12	0.83	334.00	1522.00	13700	20240124	-45.91	3070	20240910	141.37	13700	-45.91	20240124	3070	141.37	20240910	19300	-61.61	20231227	3070	141.37	20240910	5.06	N	168360	500	106 억	360684	N	N	N	N
66	20241119	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-140	5	-1.93	3876158960	542161	56.89	7310	7480	6970	9430	5090	7260	7149.51	1.75	-11319	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1516	21.32	4.68	12	2.55	334.00	1522.00	13700	20240124	-48.03	3070	20240910	131.92	13700	-48.03	20240124	3070	131.92	20240910	19300	-63.11	20231227	3070	131.92	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
67	20241119	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-160	5	-2.20	3652624280	510684	53.59	7310	7480	6970	9430	5090	7260	7152.42	1.75	-7188	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1511	21.26	4.66	12	2.40	334.00	1522.00	13700	20240124	-48.18	3070	20240910	131.27	13700	-48.18	20240124	3070	131.27	20240910	19300	-63.21	20231227	3070	131.27	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
68	20241119	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-210	5	-2.89	3478381720	486179	51.02	7310	7480	6970	9430	5090	7260	7154.53	1.75	-15482	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1501	21.11	4.63	12	2.28	334.00	1522.00	13700	20240124	-48.54	3070	20240910	129.64	13700	-48.54	20240124	3070	129.64	20240910	19300	-63.47	20231227	3070	129.64	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
69	20241119	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-160	5	-2.20	3146485080	439285	46.10	7310	7480	6970	9430	5090	7260	7162.74	1.75	-20579	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1511	21.26	4.66	12	2.06	334.00	1522.00	13700	20240124	-48.18	3070	20240910	131.27	13700	-48.18	20240124	3070	131.27	20240910	19300	-63.21	20231227	3070	131.27	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
70	20241119	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-130	5	-1.79	2888507240	403017	42.29	7310	7480	6970	9430	5090	7260	7167.21	1.75	-13690	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1518	21.35	4.68	12	1.89	334.00	1522.00	13700	20240124	-47.96	3070	20240910	132.25	13700	-47.96	20240124	3070	132.25	20240910	19300	-63.06	20231227	3070	132.25	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
71	20241119	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-250	5	-3.44	2441222510	339899	35.67	7310	7480	7010	9430	5090	7260	7182.20	1.75	-12860	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1492	20.99	4.61	12	1.60	334.00	1522.00	13700	20240124	-48.83	3070	20240910	128.34	13700	-48.83	20240124	3070	128.34	20240910	19300	-63.68	20231227	3070	128.34	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
72	20241119	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-80	5	-1.10	1848243380	256223	26.89	7310	7480	7030	9430	5090	7260	7213.42	1.75	10413	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1528	21.50	4.72	12	1.20	334.00	1522.00	13700	20240124	-47.59	3070	20240910	133.88	13700	-47.59	20240124	3070	133.88	20240910	19300	-62.80	20231227	3070	133.88	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
73	20241119	090849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	10	2	0.14	497956260	67807	7.12	7310	7480	7270	9430	5090	7260	7343.73	1.75	-20831	8086	7672	7426	7012	6766	7550	6890	106	2170	500	5080	10	1	21288284	1548	21.77	4.78	12	0.32	334.00	1522.00	13700	20240124	-46.93	3070	20240910	136.81	13700	-46.93	20240124	3070	136.81	20240910	19300	-62.33	20231227	3070	136.81	20240910	4.59	N	168360	500	106 억	372230	N	N	N	N
74	20241118	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-10	5	-0.14	7052900750	942571	78.23	7500	7840	7180	9450	5090	7270	7482.77	2.10	-78233	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1546	21.74	4.77	12	4.43	334.00	1522.00	13700	20240124	-47.01	3070	20240910	136.48	13700	-47.01	20240124	3070	136.48	20240910	19300	-62.38	20231227	3070	136.48	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
75	20241118	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-20	5	-0.28	6794219520	907065	75.28	7500	7840	7180	9450	5090	7270	7490.37	2.10	-70661	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1543	21.71	4.76	12	4.26	334.00	1522.00	13700	20240124	-47.08	3070	20240910	136.16	13700	-47.08	20240124	3070	136.16	20240910	19300	-62.44	20231227	3070	136.16	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
76	20241118	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	0	3	0.00	6254489440	832286	69.08	7500	7840	7220	9450	5090	7270	7514.88	2.10	-78489	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1548	21.77	4.78	12	3.91	334.00	1522.00	13700	20240124	-46.93	3070	20240910	136.81	13700	-46.93	20240124	3070	136.81	20240910	19300	-62.33	20231227	3070	136.81	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
77	20241118	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	80	2	1.10	6009916370	798710	66.29	7500	7840	7250	9450	5090	7270	7524.58	2.10	-73041	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1565	22.01	4.83	12	3.75	334.00	1522.00	13700	20240124	-46.35	3070	20240910	139.41	13700	-46.35	20240124	3070	139.41	20240910	19300	-61.92	20231227	3070	139.41	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
78	20241118	120833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	70	2	0.96	5487932590	727426	60.37	7500	7840	7270	9450	5090	7270	7544.37	2.10	-68213	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1563	21.98	4.82	12	3.42	334.00	1522.00	13700	20240124	-46.42	3070	20240910	139.09	13700	-46.42	20240124	3070	139.09	20240910	19300	-61.97	20231227	3070	139.09	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
79	20241118	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	210	2	2.89	4821678750	636837	52.86	7500	7840	7350	9450	5090	7270	7571.36	2.10	-74178	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1592	22.40	4.91	12	2.99	334.00	1522.00	13700	20240124	-45.40	3070	20240910	143.65	13700	-45.40	20240124	3070	143.65	20240910	19300	-61.24	20231227	3070	143.65	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
80	20241118	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	170	2	2.34	4164906410	548653	45.54	7500	7840	7420	9450	5090	7270	7591.24	2.10	-63422	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1584	22.28	4.89	12	2.58	334.00	1522.00	13700	20240124	-45.69	3070	20240910	142.35	13700	-45.69	20240124	3070	142.35	20240910	19300	-61.45	20231227	3070	142.35	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
81	20241118	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	400	2	5.50	1814201770	239196	19.85	7500	7750	7420	9450	5090	7270	7584.78	2.10	-50113	7670	7470	7070	6870	6470	7570	6970	106	2180	500	5080	10	1	21288284	1633	22.96	5.04	12	1.12	334.00	1522.00	13700	20240124	-44.01	3070	20240910	149.84	13700	-44.01	20240124	3070	149.84	20240910	19300	-60.26	20231227	3070	149.84	20240910	4.70	N	168360	500	106 억	447797	N	N	N	N
82	20241115	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	690	2	10.49	8387723650	1196926	122.26	6670	7270	6670	8550	4610	6580	7007.26	1.96	33392	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1548	21.77	4.78	12	5.62	334.00	1522.00	13700	20240124	-46.93	3070	20240910	136.81	13700	-46.93	20240124	3070	136.81	20240910	19300	-62.33	20231227	3070	136.81	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
83	20241115	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	600	2	9.12	7968131760	1138887	116.33	6670	7250	6670	8550	4610	6580	6996.48	1.96	40037	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1528	21.50	4.72	12	5.35	334.00	1522.00	13700	20240124	-47.59	3070	20240910	133.88	13700	-47.59	20240124	3070	133.88	20240910	19300	-62.80	20231227	3070	133.88	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
84	20241115	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	490	2	7.45	6959220160	997561	101.89	6670	7230	6670	8550	4610	6580	6976.30	1.96	-9968	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1505	21.17	4.65	12	4.69	334.00	1522.00	13700	20240124	-48.39	3070	20240910	130.29	13700	-48.39	20240124	3070	130.29	20240910	19300	-63.37	20231227	3070	130.29	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
85	20241115	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	450	2	6.84	6417908460	921199	94.09	6670	7230	6670	8550	4610	6580	6966.98	1.96	-37384	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1497	21.05	4.62	12	4.33	334.00	1522.00	13700	20240124	-48.69	3070	20240910	128.99	13700	-48.69	20240124	3070	128.99	20240910	19300	-63.58	20231227	3070	128.99	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
86	20241115	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	350	2	5.32	5194338230	748304	76.43	6670	7230	6670	8550	4610	6580	6941.56	1.96	-55485	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1475	20.75	4.55	12	3.52	334.00	1522.00	13700	20240124	-49.42	3070	20240910	125.73	13700	-49.42	20240124	3070	125.73	20240910	19300	-64.09	20231227	3070	125.73	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
87	20241115	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	220	2	3.34	4454275390	641009	65.48	6670	7230	6670	8550	4610	6580	6948.94	1.96	-43796	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1448	20.36	4.47	12	3.01	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	13700	-50.36	20240124	3070	121.50	20240910	19300	-64.77	20231227	3070	121.50	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
88	20241115	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	140	2	2.13	3880829130	556669	56.86	6670	7230	6670	8550	4610	6580	6971.63	1.96	-23401	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1431	20.12	4.42	12	2.61	334.00	1522.00	13700	20240124	-50.95	3070	20240910	118.89	13700	-50.95	20240124	3070	118.89	20240910	19300	-65.18	20231227	3070	118.89	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
89	20241115	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	210	2	3.19	424437930	62626	6.40	6670	6840	6670	8550	4610	6580	6777.85	1.96	-23177	7366	6972	6736	6342	6106	6855	6225	106	1970	500	4600	10	1	21288284	1445	20.33	4.46	12	0.29	334.00	1522.00	13700	20240124	-50.44	3070	20240910	121.17	13700	-50.44	20240124	3070	121.17	20240910	19300	-64.82	20231227	3070	121.17	20240910	4.22	N	168360	500	106 억	416534	N	N	N	N
90	20241114	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-70	5	-1.06	6280455310	932539	56.40	6660	7130	6500	8600	4640	6620	6734.83	1.94	-8348	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1394	19.61	4.30	12	4.38	334.00	1522.00	13700	20240124	-52.19	3070	20240910	113.36	13700	-52.19	20240124	3070	113.36	20240910	19300	-66.06	20231227	3070	113.36	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
91	20241114	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	70	2	1.06	5702200110	845449	51.13	6660	7130	6500	8600	4640	6620	6744.63	1.94	-26125	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1424	20.03	4.40	12	3.97	334.00	1522.00	13700	20240124	-51.17	3070	20240910	117.92	13700	-51.17	20240124	3070	117.92	20240910	19300	-65.34	20231227	3070	117.92	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
92	20241114	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	190	2	2.87	5274571360	782101	47.30	6660	7130	6500	8600	4640	6620	6744.15	1.94	-27092	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1450	20.39	4.47	12	3.67	334.00	1522.00	13700	20240124	-50.29	3070	20240910	121.82	13700	-50.29	20240124	3070	121.82	20240910	19300	-64.72	20231227	3070	121.82	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
93	20241114	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	190	2	2.87	4725550900	701940	42.45	6660	7130	6500	8600	4640	6620	6732.18	1.94	-17270	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1450	20.39	4.47	12	3.30	334.00	1522.00	13700	20240124	-50.29	3070	20240910	121.82	13700	-50.29	20240124	3070	121.82	20240910	19300	-64.72	20231227	3070	121.82	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
94	20241114	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	300	2	4.53	4024174470	598840	36.22	6660	7130	6500	8600	4640	6620	6720.00	1.94	-18882	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1473	20.72	4.55	12	2.81	334.00	1522.00	13700	20240124	-49.49	3070	20240910	125.41	13700	-49.49	20240124	3070	125.41	20240910	19300	-64.15	20231227	3070	125.41	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
95	20241114	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-70	5	-1.06	2101134170	317486	19.20	6660	6880	6500	8600	4640	6620	6618.04	1.94	-5956	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1394	19.61	4.30	12	1.49	334.00	1522.00	13700	20240124	-52.19	3070	20240910	113.36	13700	-52.19	20240124	3070	113.36	20240910	19300	-66.06	20231227	3070	113.36	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
96	20241114	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	80	2	1.21	665721060	99653	6.03	6660	6880	6520	8600	4640	6620	6680.57	1.94	1908	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1426	20.06	4.40	12	0.47	334.00	1522.00	13700	20240124	-51.09	3070	20240910	118.24	13700	-51.09	20240124	3070	118.24	20240910	19300	-65.28	20231227	3070	118.24	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
97	20241114	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	0	3	0.00	0	0	0.00	0	0	0	8600	4640	6620	0.00	1.94	0	7493	7056	6533	6096	5573	7275	6315	106	1980	500	4630	10	1	21288284	1409	19.82	4.35	12	0.00	334.00	1522.00	13700	20240124	-51.68	3070	20240910	115.64	13700	-51.68	20240124	3070	115.64	20240910	19300	-65.70	20231227	3070	115.64	20240910	4.66	N	168360	500	106 억	412670	N	N	N	N
98	20241113	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	500	2	8.17	10944330260	1645402	190.18	6070	6970	6010	7950	4290	6120	6651.53	1.70	41055	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1409	19.82	4.35	12	7.73	334.00	1522.00	13700	20240124	-51.68	3070	20240910	115.64	13700	-51.68	20240124	3070	115.64	20240910	19300	-65.70	20231227	3070	115.64	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
99	20241113	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6560	440	2	7.19	10644222680	1599892	184.92	6070	6970	6010	7950	4290	6120	6653.14	1.70	35911	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1397	19.64	4.31	12	7.52	334.00	1522.00	13700	20240124	-52.12	3070	20240910	113.68	13700	-52.12	20240124	3070	113.68	20240910	19300	-66.01	20231227	3070	113.68	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
100	20241113	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	490	2	8.01	10222273280	1535776	177.50	6070	6970	6010	7950	4290	6120	6656.16	1.70	25297	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1407	19.79	4.34	12	7.21	334.00	1522.00	13700	20240124	-51.75	3070	20240910	115.31	13700	-51.75	20240124	3070	115.31	20240910	19300	-65.75	20231227	3070	115.31	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
101	20241113	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	550	2	8.99	9587920880	1440055	166.44	6070	6970	6010	7950	4290	6120	6658.09	1.70	7855	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1420	19.97	4.38	12	6.76	334.00	1522.00	13700	20240124	-51.31	3070	20240910	117.26	13700	-51.31	20240124	3070	117.26	20240910	19300	-65.44	20231227	3070	117.26	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
102	20241113	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	740	2	12.09	8854402320	1331412	153.88	6070	6970	6010	7950	4290	6120	6650.45	1.70	27995	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1460	20.54	4.51	12	6.25	334.00	1522.00	13700	20240124	-49.93	3070	20240910	123.45	13700	-49.93	20240124	3070	123.45	20240910	19300	-64.46	20231227	3070	123.45	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
103	20241113	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	680	2	11.11	8117754420	1222845	141.34	6070	6970	6010	7950	4290	6120	6638.49	1.70	26342	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1448	20.36	4.47	12	5.74	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	13700	-50.36	20240124	3070	121.50	20240910	19300	-64.77	20231227	3070	121.50	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
104	20241113	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	550	2	8.99	6005380180	910685	105.26	6070	6930	6010	7950	4290	6120	6594.44	1.70	-58150	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1420	19.97	4.38	12	4.28	334.00	1522.00	13700	20240124	-51.31	3070	20240910	117.26	13700	-51.31	20240124	3070	117.26	20240910	19300	-65.44	20231227	3070	117.26	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
105	20241113	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	10	2	0.16	309131250	50910	5.88	6070	6140	6010	7950	4290	6120	6071.95	1.70	-5740	7013	6566	6343	5896	5673	6455	5785	106	1830	500	4280	10	1	21288284	1305	18.35	4.03	12	0.24	334.00	1522.00	13700	20240124	-55.26	3070	20240910	99.67	13700	-55.26	20240124	3070	99.67	20240910	19300	-68.24	20231227	3070	99.67	20240910	4.97	N	168360	500	106 억	361146	N	N	N	N
106	20241112	160812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	-520	5	-7.83	5330105090	846192	109.41	6790	6790	6120	8630	4650	6640	6299.44	0.85	187653	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1303	18.32	4.02	12	3.97	334.00	1522.00	13700	20240124	-55.33	3070	20240910	99.35	13700	-55.33	20240124	3070	99.35	20240910	19300	-68.29	20231227	3070	99.35	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
107	20241112	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-450	5	-6.78	4915417330	778640	100.68	6790	6790	6130	8630	4650	6640	6312.81	0.85	175439	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1318	18.53	4.07	12	3.66	334.00	1522.00	13700	20240124	-54.82	3070	20240910	101.63	13700	-54.82	20240124	3070	101.63	20240910	19300	-67.93	20231227	3070	101.63	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
108	20241112	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-440	5	-6.63	4295213350	678328	87.71	6790	6790	6130	8630	4650	6640	6332.05	0.85	141270	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1320	18.56	4.07	12	3.19	334.00	1522.00	13700	20240124	-54.74	3070	20240910	101.95	13700	-54.74	20240124	3070	101.95	20240910	19300	-67.88	20231227	3070	101.95	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
109	20241112	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	-360	5	-5.42	3416837830	537092	69.44	6790	6790	6230	8630	4650	6640	6361.73	0.85	90880	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1337	18.80	4.13	12	2.52	334.00	1522.00	13700	20240124	-54.16	3070	20240910	104.56	13700	-54.16	20240124	3070	104.56	20240910	19300	-67.46	20231227	3070	104.56	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
110	20241112	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6310	-330	5	-4.97	3061708920	480703	62.15	6790	6790	6250	8630	4650	6640	6369.22	0.85	70009	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1343	18.89	4.15	12	2.26	334.00	1522.00	13700	20240124	-53.94	3070	20240910	105.54	13700	-53.94	20240124	3070	105.54	20240910	19300	-67.31	20231227	3070	105.54	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
111	20241112	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	-260	5	-3.92	2645727550	414764	53.63	6790	6790	6250	8630	4650	6640	6378.86	0.85	79558	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1358	19.10	4.19	12	1.95	334.00	1522.00	13700	20240124	-53.43	3070	20240910	107.82	13700	-53.43	20240124	3070	107.82	20240910	19300	-66.94	20231227	3070	107.82	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
112	20241112	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6420	-220	5	-3.31	2271985520	356080	46.04	6790	6790	6250	8630	4650	6640	6380.53	0.85	99404	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1367	19.22	4.22	12	1.67	334.00	1522.00	13700	20240124	-53.14	3070	20240910	109.12	13700	-53.14	20240124	3070	109.12	20240910	19300	-66.74	20231227	3070	109.12	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
113	20241112	090816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	-120	5	-1.81	376108350	57092	7.38	6790	6790	6480	8630	4650	6640	6587.74	0.85	2333	7220	6930	6710	6420	6200	6820	6310	106	1990	500	4640	10	1	21288284	1388	19.52	4.28	12	0.27	334.00	1522.00	13700	20240124	-52.41	3070	20240910	112.38	13700	-52.41	20240124	3070	112.38	20240910	19300	-66.22	20231227	3070	112.38	20240910	5.23	N	168360	500	106 억	181334	N	N	N	N
114	20241111	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-270	5	-3.91	5183735150	767352	69.21	7000	7000	6490	8980	4840	6910	6755.70	0.55	65535	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1414	19.88	4.36	12	3.60	334.00	1522.00	13700	20240124	-51.53	3070	20240910	116.29	13700	-51.53	20240124	3070	116.29	20240910	19300	-65.60	20231227	3070	116.29	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
115	20241111	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-200	5	-2.89	5007131000	740847	66.82	7000	7000	6490	8980	4840	6910	6758.61	0.55	61540	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1428	20.09	4.41	12	3.48	334.00	1522.00	13700	20240124	-51.02	3070	20240910	118.57	13700	-51.02	20240124	3070	118.57	20240910	19300	-65.23	20231227	3070	118.57	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
116	20241111	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-110	5	-1.59	4621889520	683813	61.68	7000	7000	6490	8980	4840	6910	6758.95	0.55	67867	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1448	20.36	4.47	12	3.21	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	13700	-50.36	20240124	3070	121.50	20240910	19300	-64.77	20231227	3070	121.50	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
117	20241111	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	0	3	0.00	4270637350	632433	57.05	7000	7000	6490	8980	4840	6910	6752.65	0.55	70112	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1471	20.69	4.54	12	2.97	334.00	1522.00	13700	20240124	-49.56	3070	20240910	125.08	13700	-49.56	20240124	3070	125.08	20240910	19300	-64.20	20231227	3070	125.08	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
118	20241111	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-130	5	-1.88	4023125410	596497	53.80	7000	7000	6490	8980	4840	6910	6744.52	0.55	71267	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1443	20.30	4.45	12	2.80	334.00	1522.00	13700	20240124	-50.51	3070	20240910	120.85	13700	-50.51	20240124	3070	120.85	20240910	19300	-64.87	20231227	3070	120.85	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
119	20241111	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-110	5	-1.59	3059565180	456369	41.16	7000	7000	6490	8980	4840	6910	6704.04	0.55	54971	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1448	20.36	4.47	12	2.14	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	13700	-50.36	20240124	3070	121.50	20240910	19300	-64.77	20231227	3070	121.50	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
120	20241111	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-360	5	-5.21	2113922550	313509	28.28	7000	7000	6550	8980	4840	6910	6742.66	0.55	42131	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1394	19.61	4.30	12	1.47	334.00	1522.00	13700	20240124	-52.19	3070	20240910	113.36	13700	-52.19	20240124	3070	113.36	20240910	19300	-66.06	20231227	3070	113.36	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
121	20241111	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-10	5	-0.14	489955440	71065	6.41	7000	7000	6740	8980	4840	6910	6894.42	0.55	-14448	7890	7400	7030	6540	6170	7215	6355	106	2070	500	4830	10	1	21288284	1469	20.66	4.53	12	0.33	334.00	1522.00	13700	20240124	-49.64	3070	20240910	124.76	13700	-49.64	20240124	3070	124.76	20240910	19300	-64.25	20231227	3070	124.76	20240910	5.24	N	168360	500	106 억	116771	N	N	N	N
122	20241108	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-390	5	-5.34	7725608020	1100098	136.79	7410	7520	6660	9490	5110	7300	7022.98	0.48	15663	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1471	20.69	4.54	12	5.17	334.00	1522.00	13700	20240124	-49.56	3070	20240910	125.08	13700	-49.56	20240124	3070	125.08	20240910	19550	-64.65	20231108	3070	125.08	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
123	20241108	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-530	5	-7.26	7116480470	1011573	125.78	7410	7520	6660	9490	5110	7300	7035.06	0.48	41225	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1441	20.27	4.45	12	4.75	334.00	1522.00	13700	20240124	-50.58	3070	20240910	120.52	13700	-50.58	20240124	3070	120.52	20240910	19550	-65.37	20231108	3070	120.52	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
124	20241108	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-200	5	-2.74	3589308730	496166	61.70	7410	7520	7010	9490	5110	7300	7234.09	0.48	-25927	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1511	21.26	4.66	12	2.33	334.00	1522.00	13700	20240124	-48.18	3070	20240910	131.27	13700	-48.18	20240124	3070	131.27	20240910	19550	-63.68	20231108	3070	131.27	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
125	20241108	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-130	5	-1.78	2701132410	370945	46.12	7410	7520	7160	9490	5110	7300	7281.76	0.48	-34835	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1526	21.47	4.71	12	1.74	334.00	1522.00	13700	20240124	-47.66	3070	20240910	133.55	13700	-47.66	20240124	3070	133.55	20240910	19550	-63.32	20231108	3070	133.55	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
126	20241108	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-80	5	-1.10	2299946580	315283	39.20	7410	7520	7160	9490	5110	7300	7294.86	0.48	-32993	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1537	21.62	4.74	12	1.48	334.00	1522.00	13700	20240124	-47.30	3070	20240910	135.18	13700	-47.30	20240124	3070	135.18	20240910	19550	-63.07	20231108	3070	135.18	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
127	20241108	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-90	5	-1.23	1939801640	265269	32.98	7410	7520	7170	9490	5110	7300	7312.58	0.48	-31145	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1535	21.59	4.74	12	1.25	334.00	1522.00	13700	20240124	-47.37	3070	20240910	134.85	13700	-47.37	20240124	3070	134.85	20240910	19550	-63.12	20231108	3070	134.85	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
128	20241108	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-60	5	-0.82	1431350560	194921	24.24	7410	7520	7240	9490	5110	7300	7343.23	0.48	-31351	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1541	21.68	4.76	12	0.92	334.00	1522.00	13700	20240124	-47.15	3070	20240910	135.83	13700	-47.15	20240124	3070	135.83	20240910	19550	-62.97	20231108	3070	135.83	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
129	20241108	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	90	2	1.23	347295910	46736	5.81	7410	7520	7370	9490	5110	7300	7431.02	0.48	-12870	7933	7616	7323	7006	6713	7775	7165	106	2190	500	5110	10	1	21288284	1573	22.13	4.86	12	0.22	334.00	1522.00	13700	20240124	-46.06	3070	20240910	140.72	13700	-46.06	20240124	3070	140.72	20240910	19550	-62.20	20231108	3070	140.72	20240910	5.11	N	168360	500	106 억	101550	N	N	N	N
130	20241107	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	10	2	0.14	5875204330	797221	68.35	7250	7640	7030	9470	5110	7290	7369.73	0.45	4957	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1554	21.86	4.80	12	3.74	334.00	1522.00	13700	20240124	-46.72	3070	20240910	137.79	13700	-46.72	20240124	3070	137.79	20240910	19850	-63.22	20231107	3070	137.79	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
131	20241107	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	150	2	2.06	5540636930	751755	64.46	7250	7640	7030	9470	5110	7290	7370.31	0.45	-1473	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1584	22.28	4.89	12	3.53	334.00	1522.00	13700	20240124	-45.69	3070	20240910	142.35	13700	-45.69	20240124	3070	142.35	20240910	19850	-62.52	20231107	3070	142.35	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
132	20241107	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	220	2	3.02	5121220980	695607	59.64	7250	7640	7030	9470	5110	7290	7362.27	0.45	-2055	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1599	22.49	4.93	12	3.27	334.00	1522.00	13700	20240124	-45.18	3070	20240910	144.63	13700	-45.18	20240124	3070	144.63	20240910	19850	-62.17	20231107	3070	144.63	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
133	20241107	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	210	2	2.88	4733459310	644004	55.22	7250	7640	7030	9470	5110	7290	7350.08	0.45	-12242	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1597	22.46	4.93	12	3.03	334.00	1522.00	13700	20240124	-45.26	3070	20240910	144.30	13700	-45.26	20240124	3070	144.30	20240910	19850	-62.22	20231107	3070	144.30	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
134	20241107	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	140	2	1.92	4515667260	614921	52.72	7250	7640	7030	9470	5110	7290	7343.53	0.45	-7362	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1582	22.25	4.88	12	2.89	334.00	1522.00	13700	20240124	-45.77	3070	20240910	142.02	13700	-45.77	20240124	3070	142.02	20240910	19850	-62.57	20231107	3070	142.02	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
135	20241107	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	210	2	2.88	3633736530	497871	42.69	7250	7530	7030	9470	5110	7290	7298.56	0.45	10445	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1597	22.46	4.93	12	2.34	334.00	1522.00	13700	20240124	-45.26	3070	20240910	144.30	13700	-45.26	20240124	3070	144.30	20240910	19850	-62.22	20231107	3070	144.30	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
136	20241107	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	140	2	1.92	2778033020	382375	32.79	7250	7530	7030	9470	5110	7290	7265.18	0.45	-20336	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1582	22.25	4.88	12	1.80	334.00	1522.00	13700	20240124	-45.77	3070	20240910	142.02	13700	-45.77	20240124	3070	142.02	20240910	19850	-62.57	20231107	3070	142.02	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
137	20241107	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-230	5	-3.16	558336280	77893	6.68	7250	7260	7040	9470	5110	7290	7167.37	0.45	-8877	8430	7860	7460	6890	6490	7660	6690	106	2180	500	5100	10	1	21288284	1503	21.14	4.64	12	0.37	334.00	1522.00	13700	20240124	-48.47	3070	20240910	129.97	13700	-48.47	20240124	3070	129.97	20240910	19850	-64.43	20231107	3070	129.97	20240910	5.23	N	168360	500	106 억	96459	N	N	N	N
138	20241106	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	-440	5	-5.69	8561349830	1148854	126.90	7820	8030	7060	10040	5420	7730	7452.37	0.52	-17084	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1552	21.83	4.79	12	5.40	334.00	1522.00	13700	20240124	-46.79	3070	20240910	137.46	13700	-46.79	20240124	3070	137.46	20240910	19850	-63.27	20231107	3070	137.46	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
139	20241106	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-620	5	-8.02	7990984490	1070065	118.20	7820	8030	7060	10040	5420	7730	7467.68	0.52	9830	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1514	21.29	4.67	12	5.03	334.00	1522.00	13700	20240124	-48.10	3070	20240910	131.60	13700	-48.10	20240124	3070	131.60	20240910	19850	-64.18	20231107	3070	131.60	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
140	20241106	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-450	5	-5.82	6766421200	899306	99.34	7820	8030	7110	10040	5420	7730	7523.98	0.52	17655	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1550	21.80	4.78	12	4.22	334.00	1522.00	13700	20240124	-46.86	3070	20240910	137.13	13700	-46.86	20240124	3070	137.13	20240910	19850	-63.32	20231107	3070	137.13	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
141	20241106	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-480	5	-6.21	6091915440	806781	89.12	7820	8030	7110	10040	5420	7730	7550.82	0.52	15168	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1543	21.71	4.76	12	3.79	334.00	1522.00	13700	20240124	-47.08	3070	20240910	136.16	13700	-47.08	20240124	3070	136.16	20240910	19850	-63.48	20231107	3070	136.16	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
142	20241106	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-340	5	-4.40	3740926320	482756	53.32	7820	8030	7390	10040	5420	7730	7749.12	0.52	-42611	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1573	22.13	4.86	12	2.27	334.00	1522.00	13700	20240124	-46.06	3070	20240910	140.72	13700	-46.06	20240124	3070	140.72	20240910	19850	-62.77	20231107	3070	140.72	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
143	20241106	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	10	2	0.13	2682772550	342668	37.85	7820	8030	7650	10040	5420	7730	7829.16	0.52	-19791	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1648	23.17	5.09	12	1.61	334.00	1522.00	13700	20240124	-43.50	3070	20240910	152.12	13700	-43.50	20240124	3070	152.12	20240910	19850	-61.01	20231107	3070	152.12	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
144	20241106	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	0	3	0.00	2329445760	297080	32.81	7820	8030	7650	10040	5420	7730	7841.26	0.52	-14743	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1646	23.14	5.08	12	1.40	334.00	1522.00	13700	20240124	-43.58	3070	20240910	151.79	13700	-43.58	20240124	3070	151.79	20240910	19850	-61.06	20231107	3070	151.79	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
145	20241106	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	190	2	2.46	1022028780	128793	14.23	7820	8030	7810	10040	5420	7730	7935.94	0.52	29831	8550	8140	7920	7510	7290	8030	7400	106	2310	500	5410	10	1	21288284	1686	23.71	5.20	12	0.60	334.00	1522.00	13700	20240124	-42.19	3070	20240910	157.98	13700	-42.19	20240124	3070	157.98	20240910	19850	-60.10	20231107	3070	157.98	20240910	4.82	N	168360	500	106 억	110611	N	N	N	N
146	20241105	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-370	5	-4.57	7103965400	892596	23.38	8110	8330	7700	10530	5670	8100	7960.26	0.64	-26393	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1646	23.14	5.08	12	4.19	334.00	1522.00	13700	20240124	-43.58	3070	20240910	151.79	13700	-43.58	20240124	3070	151.79	20240910	19850	-61.06	20231107	3070	151.79	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
147	20241105	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-380	5	-4.69	6590526980	826372	21.64	8110	8330	7700	10530	5670	8100	7975.21	0.64	-27719	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1643	23.11	5.07	12	3.88	334.00	1522.00	13700	20240124	-43.65	3070	20240910	151.47	13700	-43.65	20240124	3070	151.47	20240910	19850	-61.11	20231107	3070	151.47	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
148	20241105	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-280	5	-3.46	5770648730	721223	18.89	8110	8330	7810	10530	5670	8100	8001.16	0.64	-20142	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1665	23.41	5.14	12	3.39	334.00	1522.00	13700	20240124	-42.92	3070	20240910	154.72	13700	-42.92	20240124	3070	154.72	20240910	19850	-60.60	20231107	3070	154.72	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
149	20241105	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-190	5	-2.35	5182167370	646234	16.93	8110	8330	7840	10530	5670	8100	8018.99	0.64	-4499	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1684	23.68	5.20	12	3.04	334.00	1522.00	13700	20240124	-42.26	3070	20240910	157.65	13700	-42.26	20240124	3070	157.65	20240910	19850	-60.15	20231107	3070	157.65	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
150	20241105	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-210	5	-2.59	4765242190	593353	15.54	8110	8330	7840	10530	5670	8100	8031.01	0.64	-3054	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1680	23.62	5.18	12	2.79	334.00	1522.00	13700	20240124	-42.41	3070	20240910	157.00	13700	-42.41	20240124	3070	157.00	20240910	19850	-60.25	20231107	3070	157.00	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
151	20241105	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-130	5	-1.60	3726611690	461669	12.09	8110	8330	7900	10530	5670	8100	8072.02	0.64	8143	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1697	23.86	5.24	12	2.17	334.00	1522.00	13700	20240124	-41.82	3070	20240910	159.61	13700	-41.82	20240124	3070	159.61	20240910	19850	-59.85	20231107	3070	159.61	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
152	20241105	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-110	5	-1.36	3225510310	398678	10.44	8110	8330	7900	10530	5670	8100	8090.51	0.64	1615	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1701	23.92	5.25	12	1.87	334.00	1522.00	13700	20240124	-41.68	3070	20240910	160.26	13700	-41.68	20240124	3070	160.26	20240910	19850	-59.75	20231107	3070	160.26	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
153	20241105	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	140	2	1.73	759356910	92919	2.43	8110	8290	8080	10530	5670	8100	8172.48	0.64	21476	9740	8920	8380	7560	7020	8650	7290	106	2430	500	5670	10	1	21288284	1754	24.67	5.41	12	0.44	334.00	1522.00	13700	20240124	-39.85	3070	20240910	168.40	13700	-39.85	20240124	3070	168.40	20240910	19850	-58.49	20231107	3070	168.40	20240910	4.71	N	168360	500	106 억	137236	N	N	N	N
154	20241104	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-320	5	-3.80	31896043180	3794109	75.79	8800	9200	7840	10940	5900	8420	8407.08	1.63	-231130	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1724	24.25	5.32	12	17.82	334.00	1522.00	13700	20240124	-40.88	3070	20240910	163.84	13700	-40.88	20240124	3070	163.84	20240910	19850	-59.19	20231107	3070	163.84	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
155	20241104	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-290	5	-3.44	31374651250	3729697	74.50	8800	9200	7840	10940	5900	8420	8412.12	1.63	-227130	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1731	24.34	5.34	12	17.52	334.00	1522.00	13700	20240124	-40.66	3070	20240910	164.82	13700	-40.66	20240124	3070	164.82	20240910	19850	-59.04	20231107	3070	164.82	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
156	20241104	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-320	5	-3.80	30222486600	3587365	71.66	8800	9200	7840	10940	5900	8420	8424.70	1.63	-183286	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1724	24.25	5.32	12	16.85	334.00	1522.00	13700	20240124	-40.88	3070	20240910	163.84	13700	-40.88	20240124	3070	163.84	20240910	19850	-59.19	20231107	3070	163.84	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
157	20241104	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-230	5	-2.73	29089152670	3447349	68.86	8800	9200	7840	10940	5900	8420	8438.12	1.63	-163154	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1744	24.52	5.38	12	16.19	334.00	1522.00	13700	20240124	-40.22	3070	20240910	166.78	13700	-40.22	20240124	3070	166.78	20240910	19850	-58.74	20231107	3070	166.78	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
158	20241104	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-230	5	-2.73	27830173290	3293179	65.78	8800	9200	7840	10940	5900	8420	8450.85	1.63	-128046	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1744	24.52	5.38	12	15.47	334.00	1522.00	13700	20240124	-40.22	3070	20240910	166.78	13700	-40.22	20240124	3070	166.78	20240910	19850	-58.74	20231107	3070	166.78	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
159	20241104	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-170	5	-2.02	27014567020	3193539	63.79	8800	9200	7840	10940	5900	8420	8459.13	1.63	-116449	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1756	24.70	5.42	12	15.00	334.00	1522.00	13700	20240124	-39.78	3070	20240910	168.73	13700	-39.78	20240124	3070	168.73	20240910	19850	-58.44	20231107	3070	168.73	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
160	20241104	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-30	5	-0.36	24578405200	2898492	57.90	8800	9200	7840	10940	5900	8420	8479.72	1.63	-153360	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1786	25.12	5.51	12	13.62	334.00	1522.00	13700	20240124	-38.76	3070	20240910	173.29	13700	-38.76	20240124	3070	173.29	20240910	19850	-57.73	20231107	3070	173.29	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
161	20241104	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-180	5	-2.14	4950187500	576093	11.51	8800	8920	8230	10940	5900	8420	8592.69	1.63	-92216	9240	8830	8010	7600	6780	9035	7805	106	2520	500	5890	10	1	21288284	1754	24.67	5.41	12	2.71	334.00	1522.00	13700	20240124	-39.85	3070	20240910	168.40	13700	-39.85	20240124	3070	168.40	20240910	19850	-58.49	20231107	3070	168.40	20240910	4.98	N	168360	500	106 억	346426	N	N	N	N
162	20241101	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	1090	2	14.87	39187960660	4875690	488.07	7260	8420	7190	9520	5140	7330	8036.40	0.96	167047	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1792	25.21	5.53	12	22.90	334.00	1522.00	13700	20240124	-38.54	3070	20240910	174.27	13700	-38.54	20240124	3070	174.27	20240910	19850	-57.58	20231107	3070	174.27	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
163	20241101	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	920	2	12.55	36078773620	4502833	450.75	7260	8350	7190	9520	5140	7330	8012.61	0.96	186082	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1756	24.70	5.42	12	21.15	334.00	1522.00	13700	20240124	-39.78	3070	20240910	168.73	13700	-39.78	20240124	3070	168.73	20240910	19850	-58.44	20231107	3070	168.73	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
164	20241101	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	780	2	10.64	31884079120	3992911	399.70	7260	8350	7190	9520	5140	7330	7985.33	0.96	183008	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1726	24.28	5.33	12	18.76	334.00	1522.00	13700	20240124	-40.80	3070	20240910	164.17	13700	-40.80	20240124	3070	164.17	20240910	19850	-59.14	20231107	3070	164.17	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
165	20241101	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	780	2	10.64	29219307750	3663034	366.68	7260	8350	7190	9520	5140	7330	7976.97	0.96	173003	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1726	24.28	5.33	12	17.21	334.00	1522.00	13700	20240124	-40.80	3070	20240910	164.17	13700	-40.80	20240124	3070	164.17	20240910	19850	-59.14	20231107	3070	164.17	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
166	20241101	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	810	2	11.05	24059877640	3036939	304.01	7260	8350	7190	9520	5140	7330	7922.60	0.96	158626	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1733	24.37	5.35	12	14.27	334.00	1522.00	13700	20240124	-40.58	3070	20240910	165.15	13700	-40.58	20240124	3070	165.15	20240910	19850	-58.99	20231107	3070	165.15	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
167	20241101	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	380	2	5.18	15824693530	2021181	202.33	7260	8240	7190	9520	5140	7330	7829.66	0.96	3843	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1641	23.08	5.07	12	9.49	334.00	1522.00	13700	20240124	-43.72	3070	20240910	151.14	13700	-43.72	20240124	3070	151.14	20240910	19850	-61.16	20231107	3070	151.14	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
168	20241101	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	270	2	3.68	6074515590	792281	79.31	7260	7800	7190	9520	5140	7330	7667.53	0.96	49220	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1618	22.75	4.99	12	3.72	334.00	1522.00	13700	20240124	-44.53	3070	20240910	147.56	13700	-44.53	20240124	3070	147.56	20240910	19850	-61.71	20231107	3070	147.56	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N
169	20241101	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	390	2	5.32	1708731860	224736	22.50	7260	7750	7190	9520	5140	7330	7604.45	0.96	-5996	8023	7676	7323	6976	6623	7850	7150	106	2190	500	5130	10	1	21288284	1643	23.11	5.07	12	1.06	334.00	1522.00	13700	20240124	-43.65	3070	20240910	151.47	13700	-43.65	20240124	3070	151.47	20240910	19850	-61.11	20231107	3070	151.47	20240910	4.94	N	168360	500	106 억	203421	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History