KissMeData/013810/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241129	160321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-135	5	-3.32	4425243905	1081831	403.85	4075	4230	3900	5280	2850	4065	4091.65	3.23	-216933	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	576	-34.78	1.34	12	7.38	-113.00	2942.00	5950	20240118	-33.95	2955	20240712	32.99	5950	-33.95	20240118	2955	32.99	20240712	5950	-33.95	20240118	2955	32.99	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
3	20241129	150324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-100	5	-2.46	4025696810	980425	365.99	4075	4230	3945	5280	2850	4065	4106.09	3.23	-230213	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	581	-35.09	1.35	12	6.69	-113.00	2942.00	5950	20240118	-33.36	2955	20240712	34.18	5950	-33.36	20240118	2955	34.18	20240712	5950	-33.36	20240118	2955	34.18	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
4	20241129	140322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	0	3	0.00	1826708545	442520	165.19	4075	4230	4045	5280	2850	4065	4128.02	3.23	-89797	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	596	-35.97	1.38	12	3.02	-113.00	2942.00	5950	20240118	-31.68	2955	20240712	37.56	5950	-31.68	20240118	2955	37.56	20240712	5950	-31.68	20240118	2955	37.56	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
5	20241129	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	15	2	0.37	1684553790	407589	152.15	4075	4230	4045	5280	2850	4065	4133.03	3.23	-89129	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	598	-36.11	1.39	12	2.78	-113.00	2942.00	5950	20240118	-31.43	2955	20240712	38.07	5950	-31.43	20240118	2955	38.07	20240712	5950	-31.43	20240118	2955	38.07	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
6	20241129	120325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	35	2	0.86	1564784680	378222	141.19	4075	4230	4045	5280	2850	4065	4137.28	3.23	-80045	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	601	-36.28	1.39	12	2.58	-113.00	2942.00	5950	20240118	-31.09	2955	20240712	38.75	5950	-31.09	20240118	2955	38.75	20240712	5950	-31.09	20240118	2955	38.75	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
7	20241129	110324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	5	2	0.12	1429607475	345198	128.86	4075	4230	4045	5280	2850	4065	4141.49	3.23	-71730	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	596	-36.02	1.38	12	2.36	-113.00	2942.00	5950	20240118	-31.60	2955	20240712	37.73	5950	-31.60	20240118	2955	37.73	20240712	5950	-31.60	20240118	2955	37.73	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
8	20241129	100324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	5	2	0.12	1225111340	294975	110.11	4075	4230	4060	5280	2850	4065	4153.38	3.23	-69387	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	596	-36.02	1.38	12	2.01	-113.00	2942.00	5950	20240118	-31.60	2955	20240712	37.73	5950	-31.60	20240118	2955	37.73	20240712	5950	-31.60	20240118	2955	37.73	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
9	20241129	090324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	60	2	1.48	53710155	13100	4.89	4075	4165	4065	5280	2850	4065	4101.02	3.23	-3524	4278	4171	4118	4011	3958	4145	3985	73	1215	500	2600	5	1	14655470	605	-36.50	1.40	12	0.09	-113.00	2942.00	5950	20240118	-30.67	2955	20240712	39.59	5950	-30.67	20240118	2955	39.59	20240712	5950	-30.67	20240118	2955	39.59	20240712	3.82	N	013810	500	73 억	473525	N	N	N	00	N
10	20241128	160320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-135	5	-3.21	1063370460	258086	41.06	4210	4225	4065	5460	2940	4200	4120.71	3.05	25236	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	596	-35.97	1.38	12	1.76	-113.00	2942.00	5950	20240118	-31.68	2955	20240712	37.56	5950	-31.68	20240118	2955	37.56	20240712	5950	-31.68	20240118	2955	37.56	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
11	20241128	150327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-100	5	-2.38	903952460	218971	34.83	4210	4225	4075	5460	2940	4200	4128.10	3.05	18548	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	601	-36.28	1.39	12	1.49	-113.00	2942.00	5950	20240118	-31.09	2955	20240712	38.75	5950	-31.09	20240118	2955	38.75	20240712	5950	-31.09	20240118	2955	38.75	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
12	20241128	140328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-95	5	-2.26	791983835	191589	30.48	4210	4225	4090	5460	2940	4200	4133.68	3.05	18820	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	602	-36.33	1.40	12	1.31	-113.00	2942.00	5950	20240118	-31.01	2955	20240712	38.92	5950	-31.01	20240118	2955	38.92	20240712	5950	-31.01	20240118	2955	38.92	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
13	20241128	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-95	5	-2.26	697027435	168439	26.80	4210	4225	4095	5460	2940	4200	4138.07	3.05	6489	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	602	-36.33	1.40	12	1.15	-113.00	2942.00	5950	20240118	-31.01	2955	20240712	38.92	5950	-31.01	20240118	2955	38.92	20240712	5950	-31.01	20240118	2955	38.92	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
14	20241128	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-80	5	-1.90	623816050	150620	23.96	4210	4225	4100	5460	2940	4200	4141.56	3.05	4133	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	604	-36.46	1.40	12	1.03	-113.00	2942.00	5950	20240118	-30.76	2955	20240712	39.42	5950	-30.76	20240118	2955	39.42	20240712	5950	-30.76	20240118	2955	39.42	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
15	20241128	110330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-45	5	-1.07	423225500	101890	16.21	4210	4225	4110	5460	2940	4200	4153.64	3.05	11595	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	609	-36.77	1.41	12	0.70	-113.00	2942.00	5950	20240118	-30.17	2955	20240712	40.61	5950	-30.17	20240118	2955	40.61	20240712	5950	-30.17	20240118	2955	40.61	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
16	20241128	100326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-25	5	-0.60	282519050	67970	10.81	4210	4225	4110	5460	2940	4200	4156.37	3.05	4910	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	612	-36.95	1.42	12	0.46	-113.00	2942.00	5950	20240118	-29.83	2955	20240712	41.29	5950	-29.83	20240118	2955	41.29	20240712	5950	-29.83	20240118	2955	41.29	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
17	20241128	090324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-35	5	-0.83	50861715	12206	1.94	4210	4215	4110	5460	2940	4200	4166.26	3.05	-3650	4570	4385	4270	4085	3970	4327	4027	73	1260	500	2680	5	1	14655470	610	-36.86	1.42	12	0.08	-113.00	2942.00	5950	20240118	-30.00	2955	20240712	40.95	5950	-30.00	20240118	2955	40.95	20240712	5950	-30.00	20240118	2955	40.95	20240712	4.22	N	013810	500	73 억	446273	N	N	N	00	N
18	20241127	160318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	-155	5	-3.56	2664932220	619300	85.27	4300	4455	4155	5660	3050	4355	4302.99	3.56	-87722	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	616	-37.17	1.43	12	4.23	-113.00	2942.00	5950	20240118	-29.41	2955	20240712	42.13	5950	-29.41	20240118	2955	42.13	20240712	5950	-29.41	20240118	2955	42.13	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
19	20241127	150323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-170	5	-3.90	2458178410	569920	78.47	4300	4455	4155	5660	3050	4355	4312.88	3.56	-102700	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	613	-37.04	1.42	12	3.89	-113.00	2942.00	5950	20240118	-29.66	2955	20240712	41.62	5950	-29.66	20240118	2955	41.62	20240712	5950	-29.66	20240118	2955	41.62	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
20	20241127	140323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-105	5	-2.41	1995676710	460213	63.36	4300	4455	4230	5660	3050	4355	4336.24	3.56	-112919	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	623	-37.61	1.44	12	3.14	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
21	20241127	130319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-105	5	-2.41	1862878950	428993	59.06	4300	4455	4230	5660	3050	4355	4342.32	3.56	-108406	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	623	-37.61	1.44	12	2.93	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
22	20241127	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-100	5	-2.30	1705111005	391786	53.94	4300	4455	4230	5660	3050	4355	4352.12	3.56	-115829	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	624	-37.65	1.45	12	2.67	-113.00	2942.00	5950	20240118	-28.49	2955	20240712	43.99	5950	-28.49	20240118	2955	43.99	20240712	5950	-28.49	20240118	2955	43.99	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
23	20241127	110323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-95	5	-2.18	1657400240	380602	52.40	4300	4455	4230	5660	3050	4355	4354.68	3.56	-114880	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	624	-37.70	1.45	12	2.60	-113.00	2942.00	5950	20240118	-28.40	2955	20240712	44.16	5950	-28.40	20240118	2955	44.16	20240712	5950	-28.40	20240118	2955	44.16	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
24	20241127	100321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-30	5	-0.69	1344458815	307540	42.34	4300	4455	4230	5660	3050	4355	4371.89	3.56	-110007	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	634	-38.27	1.47	12	2.10	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
25	20241127	090322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-65	5	-1.49	97165000	22603	3.11	4300	4315	4230	5660	3050	4355	4285.55	3.56	-91	4725	4540	4410	4225	4095	4475	4160	73	1305	500	2780	5	1	14655470	629	-37.96	1.46	12	0.15	-113.00	2942.00	5950	20240118	-27.90	2955	20240712	45.18	5950	-27.90	20240118	2955	45.18	20240712	5950	-27.90	20240118	2955	45.18	20240712	4.80	N	013810	500	73 억	522463	N	N	N	00	N
26	20241126	160322	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-250	5	-5.43	3133246685	715315	12.90	4590	4595	4280	5980	3225	4605	4379.18	4.17	-109229	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	638	-38.54	1.48	12	4.88	-113.00	2942.00	5950	20240118	-26.81	2955	20240712	47.38	5950	-26.81	20240118	2955	47.38	20240712	5950	-26.81	20240118	2955	47.38	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
27	20241126	150320	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-290	5	-6.30	2853490175	650559	11.74	4590	4595	4280	5980	3225	4605	4384.99	4.17	-113972	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	632	-38.19	1.47	12	4.44	-113.00	2942.00	5950	20240118	-27.48	2955	20240712	46.02	5950	-27.48	20240118	2955	46.02	20240712	5950	-27.48	20240118	2955	46.02	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
28	20241126	140320	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-290	5	-6.30	2731804860	622428	11.23	4590	4595	4280	5980	3225	4605	4387.69	4.17	-106301	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	632	-38.19	1.47	12	4.25	-113.00	2942.00	5950	20240118	-27.48	2955	20240712	46.02	5950	-27.48	20240118	2955	46.02	20240712	5950	-27.48	20240118	2955	46.02	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
29	20241126	130319	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-280	5	-6.08	2531139785	575876	10.39	4590	4595	4290	5980	3225	4605	4393.96	4.17	-97998	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	634	-38.27	1.47	12	3.93	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
30	20241126	120322	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-290	5	-6.30	2343950250	532428	9.60	4590	4595	4300	5980	3225	4605	4401.00	4.17	-92681	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	632	-38.19	1.47	12	3.63	-113.00	2942.00	5950	20240118	-27.48	2955	20240712	46.02	5950	-27.48	20240118	2955	46.02	20240712	5950	-27.48	20240118	2955	46.02	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
31	20241126	110325	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-240	5	-5.21	1920715415	434588	7.84	4590	4595	4340	5980	3225	4605	4418.07	4.17	-57643	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	640	-38.63	1.48	12	2.97	-113.00	2942.00	5950	20240118	-26.64	2955	20240712	47.72	5950	-26.64	20240118	2955	47.72	20240712	5950	-26.64	20240118	2955	47.72	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
32	20241126	100323	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-225	5	-4.89	1576421860	355607	6.41	4590	4595	4340	5980	3225	4605	4431.28	4.17	-39444	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	642	-38.76	1.49	12	2.43	-113.00	2942.00	5950	20240118	-26.39	2955	20240712	48.22	5950	-26.39	20240118	2955	48.22	20240712	5950	-26.39	20240118	2955	48.22	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
33	20241126	090321	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-190	5	-4.13	453849475	100847	1.82	4590	4595	4400	5980	3225	4605	4496.49	4.17	-17574	5548	5076	4588	4116	3628	5312	4352	73	1375	500	2940	5	1	14655470	647	-39.07	1.50	12	0.69	-113.00	2942.00	5950	20240118	-25.80	2955	20240712	49.41	5950	-25.80	20240118	2955	49.41	20240712	5950	-25.80	20240118	2955	49.41	20240712	4.99	N	013810	500	73 억	610690	N	N	N	01	N
34	20241125	160315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	375	2	8.87	26121250890	5497029	215.59	4150	5060	4100	5490	2965	4230	4751.98	0.29	611371	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	675	-40.75	1.57	12	37.51	-113.00	2942.00	5950	20240118	-22.61	2955	20240712	55.84	5950	-22.61	20240118	2955	55.84	20240712	5950	-22.61	20240118	2955	55.84	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
35	20241125	150320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	395	2	9.34	25433693445	5348113	209.75	4150	5060	4100	5490	2965	4230	4755.70	0.29	594785	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	678	-40.93	1.57	12	36.49	-113.00	2942.00	5950	20240118	-22.27	2955	20240712	56.51	5950	-22.27	20240118	2955	56.51	20240712	5950	-22.27	20240118	2955	56.51	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
36	20241125	140319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	510	2	12.06	24467086020	5141718	201.66	4150	5060	4100	5490	2965	4230	4758.61	0.29	574522	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	695	-41.95	1.61	12	35.08	-113.00	2942.00	5950	20240118	-20.34	2955	20240712	60.41	5950	-20.34	20240118	2955	60.41	20240712	5950	-20.34	20240118	2955	60.41	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
37	20241125	130318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	530	2	12.53	22767179140	4785923	187.70	4150	5060	4100	5490	2965	4230	4757.19	0.29	538814	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	698	-42.12	1.62	12	32.66	-113.00	2942.00	5950	20240118	-20.00	2955	20240712	61.08	5950	-20.00	20240118	2955	61.08	20240712	5950	-20.00	20240118	2955	61.08	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
38	20241125	120320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	580	2	13.71	20897521495	4394457	172.35	4150	5060	4100	5490	2965	4230	4755.51	0.29	454909	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	705	-42.57	1.63	12	29.99	-113.00	2942.00	5950	20240118	-19.16	2955	20240712	62.77	5950	-19.16	20240118	2955	62.77	20240712	5950	-19.16	20240118	2955	62.77	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
39	20241125	110319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	460	2	10.87	8170131445	1805201	70.80	4150	4800	4100	5490	2965	4230	4525.99	0.29	213989	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	687	-41.50	1.59	12	12.32	-113.00	2942.00	5950	20240118	-21.18	2955	20240712	58.71	5950	-21.18	20240118	2955	58.71	20240712	5950	-21.18	20240118	2955	58.71	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
40	20241125	100315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	150	2	3.55	1862246540	436748	17.13	4150	4390	4100	5490	2965	4230	4263.94	0.29	7122	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	642	-38.76	1.49	12	2.98	-113.00	2942.00	5950	20240118	-26.39	2955	20240712	48.22	5950	-26.39	20240118	2955	48.22	20240712	5950	-26.39	20240118	2955	48.22	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
41	20241125	090314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-80	5	-1.89	257689425	62263	2.44	4150	4165	4100	5490	2965	4230	4137.73	0.29	11411	4623	4426	4318	4121	4013	4372	4067	73	1260	500	2700	5	1	14655470	608	-36.73	1.41	12	0.42	-113.00	2942.00	5950	20240118	-30.25	2955	20240712	40.44	5950	-30.25	20240118	2955	40.44	20240712	5950	-30.25	20240118	2955	40.44	20240712	5.38	N	013810	500	73 억	42744	N	N	N	00	N
42	20241122	160304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-5	5	-0.12	10926723975	2508978	124.58	4300	4515	4210	5500	2965	4235	4355.60	1.05	-111814	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	620	-37.43	1.44	12	17.12	-113.00	2942.00	5950	20240118	-28.91	2955	20240712	43.15	5950	-28.91	20240118	2955	43.15	20240712	5950	-28.91	20240118	2955	43.15	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
43	20241122	150302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	10	2	0.24	10580577025	2427314	120.53	4300	4515	4210	5500	2965	4235	4359.30	1.05	-106691	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	622	-37.57	1.44	12	16.56	-113.00	2942.00	5950	20240118	-28.66	2955	20240712	43.65	5950	-28.66	20240118	2955	43.65	20240712	5950	-28.66	20240118	2955	43.65	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
44	20241122	140307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	50	2	1.18	9411691545	2156467	107.08	4300	4515	4210	5500	2965	4235	4364.80	1.05	-68125	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	628	-37.92	1.46	12	14.71	-113.00	2942.00	5950	20240118	-27.98	2955	20240712	45.01	5950	-27.98	20240118	2955	45.01	20240712	5950	-27.98	20240118	2955	45.01	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
45	20241122	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	25	2	0.59	8745813035	1999879	99.30	4300	4515	4235	5500	2965	4235	4373.63	1.05	-31336	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	624	-37.70	1.45	12	13.65	-113.00	2942.00	5950	20240118	-28.40	2955	20240712	44.16	5950	-28.40	20240118	2955	44.16	20240712	5950	-28.40	20240118	2955	44.16	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
46	20241122	120306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	25	2	0.59	8480508825	1937449	96.20	4300	4515	4235	5500	2965	4235	4377.64	1.05	-28257	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	624	-37.70	1.45	12	13.22	-113.00	2942.00	5950	20240118	-28.40	2955	20240712	44.16	5950	-28.40	20240118	2955	44.16	20240712	5950	-28.40	20240118	2955	44.16	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
47	20241122	110304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	10	2	0.24	8108067380	1850298	91.88	4300	4515	4235	5500	2965	4235	4382.56	1.05	-16562	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	622	-37.57	1.44	12	12.63	-113.00	2942.00	5950	20240118	-28.66	2955	20240712	43.65	5950	-28.66	20240118	2955	43.65	20240712	5950	-28.66	20240118	2955	43.65	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
48	20241122	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	60	2	1.42	7296583830	1660466	82.45	4300	4515	4245	5500	2965	4235	4394.94	1.05	-10535	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	629	-38.01	1.46	12	11.33	-113.00	2942.00	5950	20240118	-27.82	2955	20240712	45.35	5950	-27.82	20240118	2955	45.35	20240712	5950	-27.82	20240118	2955	45.35	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
49	20241122	090306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	15	2	0.35	693425130	161920	8.04	4300	4355	4245	5500	2965	4235	4284.54	1.05	-17872	4528	4381	4233	4086	3938	4455	4160	73	1265	500	2710	5	1	14655470	623	-37.61	1.44	12	1.10	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	4.61	N	013810	500	73 억	154242	N	N	N	00	N
50	20241121	160304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-80	5	-1.85	7541640740	1785898	33.97	4110	4380	4085	5600	3025	4315	4222.84	0.03	149832	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	621	-37.48	1.44	12	12.19	-113.00	2942.00	5950	20240118	-28.82	2955	20240712	43.32	5950	-28.82	20240118	2955	43.32	20240712	5950	-28.82	20240118	2955	43.32	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
51	20241121	150310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-50	5	-1.16	7299732785	1728905	32.88	4110	4380	4085	5600	3025	4315	4222.14	0.03	146137	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	625	-37.74	1.45	12	11.80	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
52	20241121	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-140	5	-3.24	6659404465	1577988	30.01	4110	4380	4085	5600	3025	4315	4220.15	0.03	179696	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	612	-36.95	1.42	12	10.77	-113.00	2942.00	5950	20240118	-29.83	2955	20240712	41.29	5950	-29.83	20240118	2955	41.29	20240712	5950	-29.83	20240118	2955	41.29	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
53	20241121	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-145	5	-3.36	6167134005	1460363	27.77	4110	4380	4085	5600	3025	4315	4222.98	0.03	165663	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	611	-36.90	1.42	12	9.96	-113.00	2942.00	5950	20240118	-29.92	2955	20240712	41.12	5950	-29.92	20240118	2955	41.12	20240712	5950	-29.92	20240118	2955	41.12	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
54	20241121	120307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-105	5	-2.43	5709991740	1350712	25.69	4110	4380	4085	5600	3025	4315	4227.36	0.03	151158	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	617	-37.26	1.43	12	9.22	-113.00	2942.00	5950	20240118	-29.24	2955	20240712	42.47	5950	-29.24	20240118	2955	42.47	20240712	5950	-29.24	20240118	2955	42.47	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
55	20241121	110307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-105	5	-2.43	5510044845	1303244	24.79	4110	4380	4085	5600	3025	4315	4227.91	0.03	157034	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	617	-37.26	1.43	12	8.89	-113.00	2942.00	5950	20240118	-29.24	2955	20240712	42.47	5950	-29.24	20240118	2955	42.47	20240712	5950	-29.24	20240118	2955	42.47	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
56	20241121	100308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-45	5	-1.04	4738474605	1120766	21.32	4110	4380	4085	5600	3025	4315	4227.85	0.03	142520	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	626	-37.79	1.45	12	7.65	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
57	20241121	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	-170	5	-3.94	989640195	240689	4.58	4110	4155	4085	5600	3025	4315	4111.23	0.03	65206	4715	4515	4260	4060	3805	4615	4160	73	1285	500	2760	5	1	14655470	607	-36.68	1.41	12	1.64	-113.00	2942.00	5950	20240118	-30.34	2955	20240712	40.27	5950	-30.34	20240118	2955	40.27	20240712	5950	-30.34	20240118	2955	40.27	20240712	4.60	N	013810	500	73 억	4132	N	N	N	00	N
58	20241120	160306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	300	2	7.47	21490564410	5047920	1086.19	4160	4460	4005	5210	2815	4015	4256.82	1.86	-266555	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	632	-38.19	1.47	12	34.44	-113.00	2942.00	5950	20240118	-27.48	2955	20240712	46.02	5950	-27.48	20240118	2955	46.02	20240712	5950	-27.48	20240118	2955	46.02	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
59	20241120	150310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	405	2	10.09	11679235855	2792545	600.89	4160	4435	4005	5210	2815	4015	4182.30	1.86	-194315	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	648	-39.12	1.50	12	19.05	-113.00	2942.00	5950	20240118	-25.71	2955	20240712	49.58	5950	-25.71	20240118	2955	49.58	20240712	5950	-25.71	20240118	2955	49.58	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
60	20241120	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	50	2	1.25	7324397635	1775095	381.96	4160	4250	4010	5210	2815	4015	4126.21	1.86	-264836	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	596	-35.97	1.38	12	12.11	-113.00	2942.00	5950	20240118	-31.68	2955	20240712	37.56	5950	-31.68	20240118	2955	37.56	20240712	5950	-31.68	20240118	2955	37.56	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
61	20241120	130311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	40	2	1.00	6821838140	1651684	355.40	4160	4250	4010	5210	2815	4015	4130.24	1.86	-260069	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	594	-35.88	1.38	12	11.27	-113.00	2942.00	5950	20240118	-31.85	2955	20240712	37.23	5950	-31.85	20240118	2955	37.23	20240712	5950	-31.85	20240118	2955	37.23	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
62	20241120	120312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	10	2	0.25	6447374380	1559384	335.54	4160	4250	4010	5210	2815	4015	4134.57	1.86	-265077	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	590	-35.62	1.37	12	10.64	-113.00	2942.00	5950	20240118	-32.35	2955	20240712	36.21	5950	-32.35	20240118	2955	36.21	20240712	5950	-32.35	20240118	2955	36.21	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
63	20241120	110310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	5	2	0.12	6153111870	1486467	319.85	4160	4250	4010	5210	2815	4015	4139.43	1.86	-242744	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	589	-35.58	1.37	12	10.14	-113.00	2942.00	5950	20240118	-32.44	2955	20240712	36.04	5950	-32.44	20240118	2955	36.04	20240712	5950	-32.44	20240118	2955	36.04	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
64	20241120	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	70	2	1.74	5451905980	1312908	282.51	4160	4250	4070	5210	2815	4015	4152.55	1.86	-241089	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	599	-36.15	1.39	12	8.96	-113.00	2942.00	5950	20240118	-31.34	2955	20240712	38.24	5950	-31.34	20240118	2955	38.24	20240712	5950	-31.34	20240118	2955	38.24	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
65	20241120	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	130	2	3.24	1575667715	379414	81.64	4160	4250	4110	5210	2815	4015	4152.93	1.86	-139736	4118	4066	4008	3956	3898	4092	3982	73	1195	500	2560	5	1	14655470	607	-36.68	1.41	12	2.59	-113.00	2942.00	5950	20240118	-30.34	2955	20240712	40.27	5950	-30.34	20240118	2955	40.27	20240712	5950	-30.34	20240118	2955	40.27	20240712	4.77	N	013810	500	73 억	272901	N	N	N	00	N
66	20241119	160257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	45	2	1.13	1354392250	339456	66.98	3970	4060	3950	5160	2780	3970	3989.83	1.88	-3343	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	588	-35.53	1.36	12	2.32	-113.00	2942.00	5950	20240118	-32.52	2955	20240712	35.87	5950	-32.52	20240118	2955	35.87	20240712	5950	-32.52	20240118	2955	35.87	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
67	20241119	150301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	25	2	0.63	1248675535	313072	61.77	3970	4060	3950	5160	2780	3970	3988.56	1.88	-2901	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	585	-35.35	1.36	12	2.14	-113.00	2942.00	5950	20240118	-32.86	2955	20240712	35.19	5950	-32.86	20240118	2955	35.19	20240712	5950	-32.86	20240118	2955	35.19	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
68	20241119	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	45	2	1.13	1089102695	273236	53.91	3970	4060	3950	5160	2780	3970	3986.04	1.88	-3832	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	588	-35.53	1.36	12	1.86	-113.00	2942.00	5950	20240118	-32.52	2955	20240712	35.87	5950	-32.52	20240118	2955	35.87	20240712	5950	-32.52	20240118	2955	35.87	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
69	20241119	130301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	10	2	0.25	976859440	245237	48.39	3970	4060	3950	5160	2780	3970	3983.42	1.88	-14644	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	583	-35.22	1.35	12	1.67	-113.00	2942.00	5950	20240118	-33.11	2955	20240712	34.69	5950	-33.11	20240118	2955	34.69	20240712	5950	-33.11	20240118	2955	34.69	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
70	20241119	120257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-10	5	-0.25	836128685	209853	41.41	3970	4060	3955	5160	2780	3970	3984.47	1.88	-14029	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	580	-35.04	1.35	12	1.43	-113.00	2942.00	5950	20240118	-33.45	2955	20240712	34.01	5950	-33.45	20240118	2955	34.01	20240712	5950	-33.45	20240118	2955	34.01	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
71	20241119	110301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-5	5	-0.13	757969475	190147	37.52	3970	4060	3955	5160	2780	3970	3986.37	1.88	-11176	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	581	-35.09	1.35	12	1.30	-113.00	2942.00	5950	20240118	-33.36	2955	20240712	34.18	5950	-33.36	20240118	2955	34.18	20240712	5950	-33.36	20240118	2955	34.18	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
72	20241119	100306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	10	2	0.25	632727840	158739	31.32	3970	4060	3955	5160	2780	3970	3986.14	1.88	-1369	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	583	-35.22	1.35	12	1.08	-113.00	2942.00	5950	20240118	-33.11	2955	20240712	34.69	5950	-33.11	20240118	2955	34.69	20240712	5950	-33.11	20240118	2955	34.69	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
73	20241119	090306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	10	2	0.25	56275230	14154	2.79	3970	4000	3960	5160	2780	3970	3976.73	1.88	-1002	4090	4030	3960	3900	3830	3995	3865	73	1190	500	2540	5	1	14655470	583	-35.22	1.35	12	0.10	-113.00	2942.00	5950	20240118	-33.11	2955	20240712	34.69	5950	-33.11	20240118	2955	34.69	20240712	5950	-33.11	20240118	2955	34.69	20240712	5.25	N	013810	500	73 억	275437	N	N	N	00	N
74	20241118	160258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	85	2	2.19	1975518115	498212	62.23	3990	4020	3890	5050	2720	3885	3965.21	1.76	19708	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	582	-35.13	1.35	12	3.40	-113.00	2942.00	5950	20240118	-33.28	2955	20240712	34.35	5950	-33.28	20240118	2955	34.35	20240712	5950	-33.28	20240118	2955	34.35	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
75	20241118	150300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	95	2	2.45	1786064825	450600	56.29	3990	4020	3890	5050	2720	3885	3963.75	1.76	4899	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	583	-35.22	1.35	12	3.07	-113.00	2942.00	5950	20240118	-33.11	2955	20240712	34.69	5950	-33.11	20240118	2955	34.69	20240712	5950	-33.11	20240118	2955	34.69	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
76	20241118	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	80	2	2.06	1581217580	399027	49.84	3990	4020	3890	5050	2720	3885	3962.68	1.76	-7024	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	581	-35.09	1.35	12	2.72	-113.00	2942.00	5950	20240118	-33.36	2955	20240712	34.18	5950	-33.36	20240118	2955	34.18	20240712	5950	-33.36	20240118	2955	34.18	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
77	20241118	130258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	100	2	2.57	1329128995	335738	41.94	3990	4020	3890	5050	2720	3885	3958.83	1.76	14084	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	584	-35.27	1.35	12	2.29	-113.00	2942.00	5950	20240118	-33.03	2955	20240712	34.86	5950	-33.03	20240118	2955	34.86	20240712	5950	-33.03	20240118	2955	34.86	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
78	20241118	120301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	100	2	2.57	1143180145	288964	36.09	3990	4020	3890	5050	2720	3885	3956.13	1.76	14091	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	584	-35.27	1.35	12	1.97	-113.00	2942.00	5950	20240118	-33.03	2955	20240712	34.86	5950	-33.03	20240118	2955	34.86	20240712	5950	-33.03	20240118	2955	34.86	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
79	20241118	110259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	80	2	2.06	989181830	250136	31.24	3990	4020	3890	5050	2720	3885	3954.58	1.76	3168	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	581	-35.09	1.35	12	1.71	-113.00	2942.00	5950	20240118	-33.36	2955	20240712	34.18	5950	-33.36	20240118	2955	34.18	20240712	5950	-33.36	20240118	2955	34.18	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
80	20241118	100300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	80	2	2.06	788500060	199617	24.93	3990	4020	3890	5050	2720	3885	3950.06	1.76	-11041	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	581	-35.09	1.35	12	1.36	-113.00	2942.00	5950	20240118	-33.36	2955	20240712	34.18	5950	-33.36	20240118	2955	34.18	20240712	5950	-33.36	20240118	2955	34.18	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
81	20241118	090257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	55	2	1.42	193881620	48650	6.08	3990	4020	3935	5050	2720	3885	3985.23	1.76	-15632	4138	4011	3813	3686	3488	4075	3750	73	1165	500	2480	5	1	14655470	577	-34.87	1.34	12	0.33	-113.00	2942.00	5950	20240118	-33.78	2955	20240712	33.33	5950	-33.78	20240118	2955	33.33	20240712	5950	-33.78	20240118	2955	33.33	20240712	5.48	N	013810	500	73 억	257551	N	N	N	00	N
82	20241115	160305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	125	2	3.32	2977480750	784022	112.71	3615	3940	3615	4885	2635	3760	3797.63	0.55	176582	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	569	-34.38	1.32	12	5.35	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
83	20241115	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	140	2	3.72	2783528520	734140	105.54	3615	3940	3615	4885	2635	3760	3791.56	0.55	148106	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	572	-34.51	1.33	12	5.01	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
84	20241115	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	140	2	3.72	2472637280	654705	94.12	3615	3925	3615	4885	2635	3760	3776.72	0.55	104605	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	572	-34.51	1.33	12	4.47	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
85	20241115	130309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	150	2	3.99	2202998315	585544	84.17	3615	3925	3615	4885	2635	3760	3762.31	0.55	80579	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	573	-34.60	1.33	12	4.00	-113.00	2942.00	5950	20240118	-34.29	2955	20240712	32.32	5950	-34.29	20240118	2955	32.32	20240712	5950	-34.29	20240118	2955	32.32	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
86	20241115	120309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	70	2	1.86	1838785345	491650	70.68	3615	3865	3615	4885	2635	3760	3740.02	0.55	55601	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	561	-33.89	1.30	12	3.35	-113.00	2942.00	5950	20240118	-35.63	2955	20240712	29.61	5950	-35.63	20240118	2955	29.61	20240712	5950	-35.63	20240118	2955	29.61	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
87	20241115	110304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	75	2	1.99	1464039855	393992	56.64	3615	3850	3615	4885	2635	3760	3715.90	0.55	65973	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	562	-33.94	1.30	12	2.69	-113.00	2942.00	5950	20240118	-35.55	2955	20240712	29.78	5950	-35.55	20240118	2955	29.78	20240712	5950	-35.55	20240118	2955	29.78	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
88	20241115	100305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3740	-20	5	-0.53	1053414305	284892	40.95	3615	3785	3615	4885	2635	3760	3697.57	0.55	78400	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	548	-33.10	1.27	12	1.94	-113.00	2942.00	5950	20240118	-37.14	2955	20240712	26.57	5950	-37.14	20240118	2955	26.57	20240712	5950	-37.14	20240118	2955	26.57	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
89	20241115	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-30	5	-0.80	438321485	120233	17.28	3615	3735	3615	4885	2635	3760	3645.49	0.55	38053	4123	3941	3838	3656	3553	3890	3605	73	1125	500	2400	5	1	14655470	547	-33.01	1.27	12	0.82	-113.00	2942.00	5950	20240118	-37.31	2955	20240712	26.23	5950	-37.31	20240118	2955	26.23	20240712	5950	-37.31	20240118	2955	26.23	20240712	5.30	N	013810	500	73 억	81226	N	N	N	00	N
90	20241114	160302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-95	5	-2.41	2083833015	528286	41.28	3955	4020	3830	5120	2765	3945	3944.52	0.12	13887	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	564	-34.07	1.31	12	3.60	-113.00	2942.00	5950	20240118	-35.29	2955	20240712	30.29	5950	-35.29	20240118	2955	30.29	20240712	5950	-35.29	20240118	2955	30.29	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
91	20241114	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-15	5	-0.38	1625473930	410480	32.08	3955	4020	3910	5120	2765	3945	3959.94	0.12	20159	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	576	-34.78	1.34	12	2.80	-113.00	2942.00	5950	20240118	-33.95	2955	20240712	32.99	5950	-33.95	20240118	2955	32.99	20240712	5950	-33.95	20240118	2955	32.99	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
92	20241114	140301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	45	2	1.14	1276817650	321811	25.15	3955	4020	3910	5120	2765	3945	3967.60	0.12	14868	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	585	-35.31	1.36	12	2.20	-113.00	2942.00	5950	20240118	-32.94	2955	20240712	35.03	5950	-32.94	20240118	2955	35.03	20240712	5950	-32.94	20240118	2955	35.03	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
93	20241114	130301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	15	2	0.38	1155795755	291310	22.76	3955	4020	3910	5120	2765	3945	3967.58	0.12	7498	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	580	-35.04	1.35	12	1.99	-113.00	2942.00	5950	20240118	-33.45	2955	20240712	34.01	5950	-33.45	20240118	2955	34.01	20240712	5950	-33.45	20240118	2955	34.01	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
94	20241114	120300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	5	2	0.13	1007378595	253973	19.85	3955	4020	3910	5120	2765	3945	3966.48	0.12	-1621	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	579	-34.96	1.34	12	1.73	-113.00	2942.00	5950	20240118	-33.61	2955	20240712	33.67	5950	-33.61	20240118	2955	33.67	20240712	5950	-33.61	20240118	2955	33.67	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
95	20241114	110303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	25	2	0.63	783315275	197417	15.43	3955	4020	3910	5120	2765	3945	3967.83	0.12	-7020	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	582	-35.13	1.35	12	1.35	-113.00	2942.00	5950	20240118	-33.28	2955	20240712	34.35	5950	-33.28	20240118	2955	34.35	20240712	5950	-33.28	20240118	2955	34.35	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
96	20241114	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	5	2	0.13	188475820	47609	3.72	3955	3985	3945	5120	2765	3945	3958.84	0.12	13337	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	579	-34.96	1.34	12	0.32	-113.00	2942.00	5950	20240118	-33.61	2955	20240712	33.67	5950	-33.61	20240118	2955	33.67	20240712	5950	-33.61	20240118	2955	33.67	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
97	20241114	090259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	0.12	0	4498	4221	4068	3791	3638	4145	3715	73	1175	500	2520	5	1	14655470	578	-34.91	1.34	12	0.00	-113.00	2942.00	5950	20240118	-33.70	2955	20240712	33.50	5950	-33.70	20240118	2955	33.50	20240712	5950	-33.70	20240118	2955	33.50	20240712	5.39	N	013810	500	73 억	17959	N	N	N	00	N
98	20241113	160125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-330	5	-7.72	5032435805	1234133	42.35	4340	4345	3915	5550	2995	4275	4077.64	1.53	-207141	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	578	-34.91	1.34	12	8.42	-113.00	2942.00	5950	20240118	-33.70	2955	20240712	33.50	5950	-33.70	20240118	2955	33.50	20240712	5950	-33.70	20240118	2955	33.50	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
99	20241113	150138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-345	5	-8.07	4766465505	1166529	40.03	4340	4345	3915	5550	2995	4275	4085.82	1.53	-201601	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	576	-34.78	1.34	12	7.96	-113.00	2942.00	5950	20240118	-33.95	2955	20240712	32.99	5950	-33.95	20240118	2955	32.99	20240712	5950	-33.95	20240118	2955	32.99	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
100	20241113	140133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-320	5	-7.49	4399442370	1073401	36.83	4340	4345	3915	5550	2995	4275	4098.39	1.53	-201216	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	580	-35.00	1.34	12	7.32	-113.00	2942.00	5950	20240118	-33.53	2955	20240712	33.84	5950	-33.53	20240118	2955	33.84	20240712	5950	-33.53	20240118	2955	33.84	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
101	20241113	130131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-340	5	-7.95	3859434060	936675	32.14	4340	4345	3930	5550	2995	4275	4120.15	1.53	-191965	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	577	-34.82	1.34	12	6.39	-113.00	2942.00	5950	20240118	-33.87	2955	20240712	33.16	5950	-33.87	20240118	2955	33.16	20240712	5950	-33.87	20240118	2955	33.16	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
102	20241113	120130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-260	5	-6.08	3351367510	808717	27.75	4340	4345	4005	5550	2995	4275	4143.85	1.53	-169112	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	588	-35.53	1.36	12	5.52	-113.00	2942.00	5950	20240118	-32.52	2955	20240712	35.87	5950	-32.52	20240118	2955	35.87	20240712	5950	-32.52	20240118	2955	35.87	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
103	20241113	110129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-215	5	-5.03	3050844385	734053	25.19	4340	4345	4015	5550	2995	4275	4155.96	1.53	-146984	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	595	-35.93	1.38	12	5.01	-113.00	2942.00	5950	20240118	-31.76	2955	20240712	37.39	5950	-31.76	20240118	2955	37.39	20240712	5950	-31.76	20240118	2955	37.39	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
104	20241113	100130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-165	5	-3.86	2039518845	485374	16.65	4340	4345	4095	5550	2995	4275	4201.76	1.53	-119148	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	602	-36.37	1.40	12	3.31	-113.00	2942.00	5950	20240118	-30.92	2955	20240712	39.09	5950	-30.92	20240118	2955	39.09	20240712	5950	-30.92	20240118	2955	39.09	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
105	20241113	090126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-20	5	-0.47	602922110	140187	4.81	4340	4345	4225	5550	2995	4275	4301.08	1.53	-65168	4591	4432	4236	4077	3881	4512	4157	73	1275	500	2730	5	1	14655470	624	-37.65	1.45	12	0.96	-113.00	2942.00	5950	20240118	-28.49	2955	20240712	43.99	5950	-28.49	20240118	2955	43.99	20240712	5950	-28.49	20240118	2955	43.99	20240712	5.45	N	013810	500	73 억	223784	N	N	N	00	N
106	20241112	160255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	225	2	5.56	12294877765	2880314	302.94	4045	4395	4040	5260	2835	4050	4268.92	0.68	125450	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	627	-37.83	1.45	12	19.65	-113.00	2942.00	5950	20240118	-28.15	2955	20240712	44.67	5950	-28.15	20240118	2955	44.67	20240712	5950	-28.15	20240118	2955	44.67	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
107	20241112	150257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	190	2	4.69	11686243140	2737521	287.92	4045	4395	4040	5260	2835	4050	4269.29	0.68	113432	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	621	-37.52	1.44	12	18.68	-113.00	2942.00	5950	20240118	-28.74	2955	20240712	43.49	5950	-28.74	20240118	2955	43.49	20240712	5950	-28.74	20240118	2955	43.49	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
108	20241112	140259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	150	2	3.70	10750891965	2515475	264.57	4045	4395	4040	5260	2835	4050	4274.32	0.68	57704	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	616	-37.17	1.43	12	17.16	-113.00	2942.00	5950	20240118	-29.41	2955	20240712	42.13	5950	-29.41	20240118	2955	42.13	20240712	5950	-29.41	20240118	2955	42.13	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
109	20241112	130256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	295	2	7.28	8852005065	2070475	217.76	4045	4395	4040	5260	2835	4050	4275.86	0.68	125531	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	637	-38.45	1.48	12	14.13	-113.00	2942.00	5950	20240118	-26.97	2955	20240712	47.04	5950	-26.97	20240118	2955	47.04	20240712	5950	-26.97	20240118	2955	47.04	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
110	20241112	120257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	185	2	4.57	7249932955	1698529	178.64	4045	4395	4040	5260	2835	4050	4268.97	0.68	158088	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	621	-37.48	1.44	12	11.59	-113.00	2942.00	5950	20240118	-28.82	2955	20240712	43.32	5950	-28.82	20240118	2955	43.32	20240712	5950	-28.82	20240118	2955	43.32	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
111	20241112	110256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	175	2	4.32	6743574990	1578778	166.05	4045	4395	4040	5260	2835	4050	4272.05	0.68	159325	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	619	-37.39	1.44	12	10.77	-113.00	2942.00	5950	20240118	-28.99	2955	20240712	42.98	5950	-28.99	20240118	2955	42.98	20240712	5950	-28.99	20240118	2955	42.98	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
112	20241112	100256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	215	2	5.31	5676930810	1325316	139.39	4045	4395	4040	5260	2835	4050	4284.29	0.68	137253	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	625	-37.74	1.45	12	9.04	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
113	20241112	090255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	15	2	0.37	71555885	17666	1.86	4045	4095	4040	5260	2835	4050	4050.66	0.68	1947	4333	4191	4113	3971	3893	4152	3932	73	1210	500	2590	5	1	14655470	596	-35.97	1.38	12	0.12	-113.00	2942.00	5950	20240118	-31.68	2955	20240712	37.56	5950	-31.68	20240118	2955	37.56	20240712	5950	-31.68	20240118	2955	37.56	20240712	5.92	N	013810	500	73 억	98935	N	N	N	00	N
114	20241111	160253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-115	5	-2.76	3859881485	935495	9.50	4155	4255	4035	5410	2920	4165	4125.71	0.54	18295	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	594	-35.84	1.38	12	6.38	-113.00	2942.00	5950	20240118	-31.93	2955	20240712	37.06	5950	-31.93	20240118	2955	37.06	20240712	5950	-31.93	20240118	2955	37.06	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
115	20241111	150303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-120	5	-2.88	3580582510	866584	8.80	4155	4255	4035	5410	2920	4165	4131.50	0.54	-9779	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	593	-35.80	1.37	12	5.91	-113.00	2942.00	5950	20240118	-32.02	2955	20240712	36.89	5950	-32.02	20240118	2955	36.89	20240712	5950	-32.02	20240118	2955	36.89	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
116	20241111	140257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-105	5	-2.52	3243291730	783247	7.95	4155	4255	4055	5410	2920	4165	4140.56	0.54	-26665	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	595	-35.93	1.38	12	5.34	-113.00	2942.00	5950	20240118	-31.76	2955	20240712	37.39	5950	-31.76	20240118	2955	37.39	20240712	5950	-31.76	20240118	2955	37.39	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
117	20241111	130256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-85	5	-2.04	2948263620	710732	7.21	4155	4255	4070	5410	2920	4165	4148.00	0.54	-17508	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	598	-36.11	1.39	12	4.85	-113.00	2942.00	5950	20240118	-31.43	2955	20240712	38.07	5950	-31.43	20240118	2955	38.07	20240712	5950	-31.43	20240118	2955	38.07	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
118	20241111	120255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-70	5	-1.68	2734538340	658656	6.69	4155	4255	4070	5410	2920	4165	4151.52	0.54	-9224	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	600	-36.24	1.39	12	4.49	-113.00	2942.00	5950	20240118	-31.18	2955	20240712	38.58	5950	-31.18	20240118	2955	38.58	20240712	5950	-31.18	20240118	2955	38.58	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
119	20241111	110255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-85	5	-2.04	2401034685	577063	5.86	4155	4255	4080	5410	2920	4165	4160.72	0.54	-14130	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	598	-36.11	1.39	12	3.94	-113.00	2942.00	5950	20240118	-31.43	2955	20240712	38.07	5950	-31.43	20240118	2955	38.07	20240712	5950	-31.43	20240118	2955	38.07	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
120	20241111	100252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	0	3	0.00	1838017785	440835	4.47	4155	4255	4085	5410	2920	4165	4169.49	0.54	-6506	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	610	-36.86	1.42	12	3.01	-113.00	2942.00	5950	20240118	-30.00	2955	20240712	40.95	5950	-30.00	20240118	2955	40.95	20240712	5950	-30.00	20240118	2955	40.95	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
121	20241111	090253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-45	5	-1.08	382610175	92705	0.94	4155	4160	4085	5410	2920	4165	4123.31	0.54	-1487	4861	4512	4241	3892	3621	4687	4067	73	1245	500	2660	5	1	14655470	604	-36.46	1.40	12	0.63	-113.00	2942.00	5950	20240118	-30.76	2955	20240712	39.42	5950	-30.76	20240118	2955	39.42	20240712	5950	-30.76	20240118	2955	39.42	20240712	5.91	N	013810	500	73 억	79713	N	N	N	00	N
122	20241108	160251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	145	2	3.61	42705582480	9772706	732.48	3970	4590	3970	5220	2815	4020	4369.95	0.90	-51828	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	610	-36.86	1.42	12	66.68	-113.00	2942.00	5950	20240118	-30.00	2955	20240712	40.95	5950	-30.00	20240118	2955	40.95	20240712	5950	-30.00	20240118	2955	40.95	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
123	20241108	150256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	170	2	4.23	42041231150	9613652	720.56	3970	4590	3970	5220	2815	4020	4373.08	0.90	-90781	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	614	-37.08	1.42	12	65.60	-113.00	2942.00	5950	20240118	-29.58	2955	20240712	41.79	5950	-29.58	20240118	2955	41.79	20240712	5950	-29.58	20240118	2955	41.79	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
124	20241108	140255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	205	2	5.10	40823393815	9322528	698.74	3970	4590	3970	5220	2815	4020	4379.01	0.90	-118897	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	619	-37.39	1.44	12	63.61	-113.00	2942.00	5950	20240118	-28.99	2955	20240712	42.98	5950	-28.99	20240118	2955	42.98	20240712	5950	-28.99	20240118	2955	42.98	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
125	20241108	130254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	245	2	6.09	38927126195	8875333	665.22	3970	4590	3970	5220	2815	4020	4385.99	0.90	-108596	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	625	-37.74	1.45	12	60.56	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
126	20241108	120256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	435	2	10.82	33331836445	7582988	568.36	3970	4590	3970	5220	2815	4020	4395.61	0.90	-117360	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	653	-39.42	1.51	12	51.74	-113.00	2942.00	5950	20240118	-25.13	2955	20240712	50.76	5950	-25.13	20240118	2955	50.76	20240712	5950	-25.13	20240118	2955	50.76	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
127	20241108	110256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	265	2	6.59	8672466145	2038800	152.81	3970	4440	3970	5220	2815	4020	4253.72	0.90	-45443	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	628	-37.92	1.46	12	13.91	-113.00	2942.00	5950	20240118	-27.98	2955	20240712	45.01	5950	-27.98	20240118	2955	45.01	20240712	5950	-27.98	20240118	2955	45.01	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
128	20241108	100256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	80	2	1.99	2534910835	613494	45.98	3970	4210	3970	5220	2815	4020	4131.93	0.90	93298	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	601	-36.28	1.39	12	4.19	-113.00	2942.00	5950	20240118	-31.09	2955	20240712	38.75	5950	-31.09	20240118	2955	38.75	20240712	5950	-31.09	20240118	2955	38.75	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
129	20241108	090252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-10	5	-0.25	47205295	11847	0.89	3970	4010	3970	5220	2815	4020	3984.41	0.90	4162	4406	4212	4041	3847	3676	4127	3762	73	1200	500	2570	5	1	14655470	588	-35.49	1.36	12	0.08	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	6.16	N	013810	500	73 억	132386	N	N	N	00	N
130	20241107	160253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-260	5	-6.07	5215403670	1311795	92.54	4235	4235	3870	5560	3000	4280	3975.49	1.78	-126673	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	589	-35.58	1.37	12	8.95	-113.00	2942.00	5950	20240118	-32.44	2955	20240712	36.04	5950	-32.44	20240118	2955	36.04	20240712	5950	-32.44	20240118	2955	36.04	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
131	20241107	150253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-270	5	-6.31	4959708010	1248327	88.06	4235	4235	3870	5560	3000	4280	3972.86	1.78	-146727	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	588	-35.49	1.36	12	8.52	-113.00	2942.00	5950	20240118	-32.61	2955	20240712	35.70	5950	-32.61	20240118	2955	35.70	20240712	5950	-32.61	20240118	2955	35.70	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
132	20241107	140256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-310	5	-7.24	4330207275	1091637	77.01	4235	4235	3870	5560	3000	4280	3966.45	1.78	-201329	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	582	-35.13	1.35	12	7.45	-113.00	2942.00	5950	20240118	-33.28	2955	20240712	34.35	5950	-33.28	20240118	2955	34.35	20240712	5950	-33.28	20240118	2955	34.35	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
133	20241107	130255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-365	5	-8.53	4075001950	1027089	72.45	4235	4235	3870	5560	3000	4280	3967.25	1.78	-185067	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	574	-34.65	1.33	12	7.01	-113.00	2942.00	5950	20240118	-34.20	2955	20240712	32.49	5950	-34.20	20240118	2955	32.49	20240712	5950	-34.20	20240118	2955	32.49	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
134	20241107	120255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-330	5	-7.71	3737001480	941605	66.42	4235	4235	3870	5560	3000	4280	3968.46	1.78	-167194	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	579	-34.96	1.34	12	6.42	-113.00	2942.00	5950	20240118	-33.61	2955	20240712	33.67	5950	-33.61	20240118	2955	33.67	20240712	5950	-33.61	20240118	2955	33.67	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
135	20241107	110254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-365	5	-8.53	3402306165	856742	60.44	4235	4235	3870	5560	3000	4280	3970.89	1.78	-165893	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	574	-34.65	1.33	12	5.85	-113.00	2942.00	5950	20240118	-34.20	2955	20240712	32.49	5950	-34.20	20240118	2955	32.49	20240712	5950	-34.20	20240118	2955	32.49	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
136	20241107	100254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-370	5	-8.64	2841905695	712930	50.29	4235	4235	3885	5560	3000	4280	3985.86	1.78	-149968	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	573	-34.60	1.33	12	4.86	-113.00	2942.00	5950	20240118	-34.29	2955	20240712	32.32	5950	-34.29	20240118	2955	32.32	20240712	5950	-34.29	20240118	2955	32.32	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
137	20241107	090254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-155	5	-3.62	302536295	72365	5.10	4235	4235	4115	5560	3000	4280	4179.43	1.78	-14328	4473	4376	4258	4161	4043	4425	4210	73	1280	500	2730	5	1	14655470	605	-36.50	1.40	12	0.49	-113.00	2942.00	5950	20240118	-30.67	2955	20240712	39.59	5950	-30.67	20240118	2955	39.59	20240712	5950	-30.67	20240118	2955	39.59	20240712	6.11	N	013810	500	73 억	261156	N	N	N	00	N
138	20241106	160255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	50	2	1.18	5747876615	1355406	150.12	4180	4355	4140	5490	2965	4230	4240.34	1.25	78183	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	627	-37.88	1.45	12	9.25	-113.00	2942.00	5950	20240118	-28.07	2955	20240712	44.84	5950	-28.07	20240118	2955	44.84	20240712	5950	-28.07	20240118	2955	44.84	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
139	20241106	150302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	0	3	0.00	5379697045	1268939	140.54	4180	4355	4140	5490	2965	4230	4239.52	1.25	84598	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	620	-37.43	1.44	12	8.66	-113.00	2942.00	5950	20240118	-28.91	2955	20240712	43.15	5950	-28.91	20240118	2955	43.15	20240712	5950	-28.91	20240118	2955	43.15	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
140	20241106	140301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	35	2	0.83	4333794650	1020092	112.98	4180	4355	4140	5490	2965	4230	4248.44	1.25	52036	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	625	-37.74	1.45	12	6.96	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
141	20241106	130300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	85	2	2.01	3203586210	757795	83.93	4180	4335	4140	5490	2965	4230	4227.51	1.25	47604	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	632	-38.19	1.47	12	5.17	-113.00	2942.00	5950	20240118	-27.48	2955	20240712	46.02	5950	-27.48	20240118	2955	46.02	20240712	5950	-27.48	20240118	2955	46.02	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
142	20241106	120253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-20	5	-0.47	1597658595	382567	42.37	4180	4225	4140	5490	2965	4230	4176.13	1.25	28910	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	617	-37.26	1.43	12	2.61	-113.00	2942.00	5950	20240118	-29.24	2955	20240712	42.47	5950	-29.24	20240118	2955	42.47	20240712	5950	-29.24	20240118	2955	42.47	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
143	20241106	110257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-65	5	-1.54	1183039045	282985	31.34	4180	4225	4145	5490	2965	4230	4180.55	1.25	23847	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	610	-36.86	1.42	12	1.93	-113.00	2942.00	5950	20240118	-30.00	2955	20240712	40.95	5950	-30.00	20240118	2955	40.95	20240712	5950	-30.00	20240118	2955	40.95	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
144	20241106	100256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-35	5	-0.83	830078060	198615	22.00	4180	4210	4145	5490	2965	4230	4179.30	1.25	40995	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	615	-37.12	1.43	12	1.36	-113.00	2942.00	5950	20240118	-29.50	2955	20240712	41.96	5950	-29.50	20240118	2955	41.96	20240712	5950	-29.50	20240118	2955	41.96	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
145	20241106	090255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-45	5	-1.06	202057970	48309	5.35	4180	4210	4170	5490	2965	4230	4182.47	1.25	12001	4486	4357	4291	4162	4096	4325	4130	73	1260	500	2700	5	1	14655470	613	-37.04	1.42	12	0.33	-113.00	2942.00	5950	20240118	-29.66	2955	20240712	41.62	5950	-29.66	20240118	2955	41.62	20240712	5950	-29.66	20240118	2955	41.62	20240712	6.04	N	013810	500	73 억	182656	N	N	N	00	N
146	20241105	160250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-95	5	-2.20	3777142985	874772	82.67	4355	4420	4225	5620	3030	4325	4318.63	1.65	-60084	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	620	-37.43	1.44	12	5.97	-113.00	2942.00	5950	20240118	-28.91	2955	20240712	43.15	5950	-28.91	20240118	2955	43.15	20240712	5950	-28.91	20240118	2955	43.15	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
147	20241105	150255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-55	5	-1.27	3447037750	796881	75.31	4355	4420	4230	5620	3030	4325	4325.66	1.65	-68931	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	626	-37.79	1.45	12	5.44	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
148	20241105	140252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-75	5	-1.73	2746165515	633505	59.87	4355	4420	4245	5620	3030	4325	4334.88	1.65	-81494	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	623	-37.61	1.44	12	4.32	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
149	20241105	130253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-60	5	-1.39	2513859225	578949	54.72	4355	4420	4250	5620	3030	4325	4342.11	1.65	-63799	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	625	-37.74	1.45	12	3.95	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
150	20241105	120253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-55	5	-1.27	2354094815	541546	51.18	4355	4420	4250	5620	3030	4325	4346.99	1.65	-50012	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	626	-37.79	1.45	12	3.70	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
151	20241105	110248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-5	5	-0.12	1967183080	451282	42.65	4355	4420	4295	5620	3030	4325	4359.10	1.65	-41124	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	633	-38.23	1.47	12	3.08	-113.00	2942.00	5950	20240118	-27.39	2955	20240712	46.19	5950	-27.39	20240118	2955	46.19	20240712	5950	-27.39	20240118	2955	46.19	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
152	20241105	100251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-20	5	-0.46	1702691925	390139	36.87	4355	4420	4295	5620	3030	4325	4364.32	1.65	-31417	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	631	-38.10	1.46	12	2.66	-113.00	2942.00	5950	20240118	-27.65	2955	20240712	45.69	5950	-27.65	20240118	2955	45.69	20240712	5950	-27.65	20240118	2955	45.69	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
153	20241105	090249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	70	2	1.62	356668205	81464	7.70	4355	4415	4350	5620	3030	4325	4378.23	1.65	-2089	4505	4415	4315	4225	4125	4365	4175	73	1295	500	2760	5	1	14655470	644	-38.89	1.49	12	0.56	-113.00	2942.00	5950	20240118	-26.13	2955	20240712	48.73	5950	-26.13	20240118	2955	48.73	20240712	5950	-26.13	20240118	2955	48.73	20240712	6.10	N	013810	500	73 억	241894	N	N	N	00	N
154	20241104	160249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-115	5	-2.59	4428763395	1028523	42.88	4355	4405	4215	5770	3110	4440	4305.41	0.75	133572	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	634	-38.27	1.47	12	7.02	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
155	20241104	150255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-100	5	-2.25	3997976815	929156	38.73	4355	4405	4215	5770	3110	4440	4302.22	0.75	106302	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	636	-38.41	1.48	12	6.34	-113.00	2942.00	5950	20240118	-27.06	2955	20240712	46.87	5950	-27.06	20240118	2955	46.87	20240712	5950	-27.06	20240118	2955	46.87	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
156	20241104	140249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-75	5	-1.69	3461810750	806303	33.61	4355	4405	4215	5770	3110	4440	4292.72	0.75	76315	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	640	-38.63	1.48	12	5.50	-113.00	2942.00	5950	20240118	-26.64	2955	20240712	47.72	5950	-26.64	20240118	2955	47.72	20240712	5950	-26.64	20240118	2955	47.72	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
157	20241104	130221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-90	5	-2.03	3241269030	755692	31.50	4355	4405	4215	5770	3110	4440	4288.35	0.75	53223	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	638	-38.50	1.48	12	5.16	-113.00	2942.00	5950	20240118	-26.89	2955	20240712	47.21	5950	-26.89	20240118	2955	47.21	20240712	5950	-26.89	20240118	2955	47.21	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
158	20241104	120246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-150	5	-3.38	2883861665	673197	28.06	4355	4405	4215	5770	3110	4440	4282.91	0.75	43490	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	629	-37.96	1.46	12	4.59	-113.00	2942.00	5950	20240118	-27.90	2955	20240712	45.18	5950	-27.90	20240118	2955	45.18	20240712	5950	-27.90	20240118	2955	45.18	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
159	20241104	110245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-135	5	-3.04	2732455665	637917	26.59	4355	4405	4215	5770	3110	4440	4282.43	0.75	40489	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	631	-38.10	1.46	12	4.35	-113.00	2942.00	5950	20240118	-27.65	2955	20240712	45.69	5950	-27.65	20240118	2955	45.69	20240712	5950	-27.65	20240118	2955	45.69	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
160	20241104	100244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-185	5	-4.17	2180605275	509615	21.24	4355	4405	4215	5770	3110	4440	4277.68	0.75	18354	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	624	-37.65	1.45	12	3.48	-113.00	2942.00	5950	20240118	-28.49	2955	20240712	43.99	5950	-28.49	20240118	2955	43.99	20240712	5950	-28.49	20240118	2955	43.99	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
161	20241104	090244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-90	5	-2.03	313523155	71833	2.99	4355	4405	4315	5770	3110	4440	4360.25	0.75	31555	4803	4621	4493	4311	4183	4557	4247	73	1330	500	2840	5	1	14655470	638	-38.50	1.48	12	0.49	-113.00	2942.00	5950	20240118	-26.89	2955	20240712	47.21	5950	-26.89	20240118	2955	47.21	20240712	5950	-26.89	20240118	2955	47.21	20240712	6.98	N	013810	500	73 억	109872	N	N	N	00	N
162	20241101	160238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-70	5	-1.55	10564727170	2337233	19.94	4555	4675	4365	5860	3160	4510	4520.42	0.84	-13126	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	651	-39.29	1.51	12	15.95	-113.00	2942.00	5950	20240118	-25.38	2955	20240712	50.25	5950	-25.38	20240118	2955	50.25	20240712	5950	-25.38	20240118	2955	50.25	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
163	20241101	150244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-75	5	-1.66	9987342480	2207358	18.83	4555	4675	4365	5860	3160	4510	4524.63	0.84	-17098	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	650	-39.25	1.51	12	15.06	-113.00	2942.00	5950	20240118	-25.46	2955	20240712	50.08	5950	-25.46	20240118	2955	50.08	20240712	5950	-25.46	20240118	2955	50.08	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
164	20241101	140238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-70	5	-1.55	9479356975	2092715	17.85	4555	4675	4365	5860	3160	4510	4529.79	0.84	-3443	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	651	-39.29	1.51	12	14.28	-113.00	2942.00	5950	20240118	-25.38	2955	20240712	50.25	5950	-25.38	20240118	2955	50.25	20240712	5950	-25.38	20240118	2955	50.25	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
165	20241101	130300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-110	5	-2.44	8870889265	1955597	16.68	4555	4675	4365	5860	3160	4510	4536.29	0.84	14890	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	645	-38.94	1.50	12	13.34	-113.00	2942.00	5950	20240118	-26.05	2955	20240712	48.90	5950	-26.05	20240118	2955	48.90	20240712	5950	-26.05	20240118	2955	48.90	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
166	20241101	120301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-45	5	-1.00	8127313030	1787132	15.25	4555	4675	4365	5860	3160	4510	4547.90	0.84	26610	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	654	-39.51	1.52	12	12.19	-113.00	2942.00	5950	20240118	-24.96	2955	20240712	51.10	5950	-24.96	20240118	2955	51.10	20240712	5950	-24.96	20240118	2955	51.10	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
167	20241101	110259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	10	2	0.22	7348367625	1613995	13.77	4555	4675	4365	5860	3160	4510	4553.17	0.84	38262	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	662	-40.00	1.54	12	11.01	-113.00	2942.00	5950	20240118	-24.03	2955	20240712	52.96	5950	-24.03	20240118	2955	52.96	20240712	5950	-24.03	20240118	2955	52.96	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
168	20241101	100300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	70	2	1.55	4711390205	1042369	8.89	4555	4635	4365	5860	3160	4510	4519.98	0.84	8270	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	671	-40.53	1.56	12	7.11	-113.00	2942.00	5950	20240118	-23.03	2955	20240712	54.99	5950	-23.03	20240118	2955	54.99	20240712	5950	-23.03	20240118	2955	54.99	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N
169	20241101	090259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	75	2	1.66	1113665480	242825	2.07	4555	4635	4550	5860	3160	4510	4589.56	0.84	14490	5870	5190	4850	4170	3830	5020	4000	73	1350	500	2880	5	1	14655470	672	-40.58	1.56	12	1.66	-113.00	2942.00	5950	20240118	-22.94	2955	20240712	55.16	5950	-22.94	20240118	2955	55.16	20240712	5950	-22.94	20240118	2955	55.16	20240712	6.46	N	013810	500	73 억	123822	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History