KissMeData/018000/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	737	-9	5	-1.21	18298557616	22996148	738.48	775	888	721	969	523	746	795.73	0.80	-614425	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1241	-3.76	1.69	12	13.66	-196.00	435.00	1491	20231123	-50.57	555	20241113	32.79	1275	-42.20	20240401	555	32.79	20241113	1418	-48.03	20231218	555	32.79	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
3	20241129	150346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	-2	5	-0.27	17970360904	22553577	724.27	775	888	721	969	523	746	796.79	0.80	-643079	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1253	-3.80	1.71	12	13.39	-196.00	435.00	1491	20231123	-50.10	555	20241113	34.05	1275	-41.65	20240401	555	34.05	20241113	1418	-47.53	20231218	555	34.05	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
4	20241129	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	758	12	2	1.61	17551806322	21993202	706.27	775	888	721	969	523	746	798.06	0.80	-638213	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1276	-3.87	1.74	12	13.06	-196.00	435.00	1491	20231123	-49.16	555	20241113	36.58	1275	-40.55	20240401	555	36.58	20241113	1418	-46.54	20231218	555	36.58	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
5	20241129	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	753	7	2	0.94	16912491743	21151650	679.25	775	888	721	969	523	746	799.58	0.80	-632775	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1268	-3.84	1.73	12	12.56	-196.00	435.00	1491	20231123	-49.50	555	20241113	35.68	1275	-40.94	20240401	555	35.68	20241113	1418	-46.90	20231218	555	35.68	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
6	20241129	120347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	756	10	2	1.34	15394726239	19181588	615.98	775	888	721	969	523	746	802.58	0.80	-631475	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1273	-3.86	1.74	12	11.39	-196.00	435.00	1491	20231123	-49.30	555	20241113	36.22	1275	-40.71	20240401	555	36.22	20241113	1418	-46.69	20231218	555	36.22	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
7	20241129	110347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	750	4	2	0.54	14260485987	17659536	567.10	775	888	735	969	523	746	807.52	0.80	-568972	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1263	-3.83	1.72	12	10.49	-196.00	435.00	1491	20231123	-49.70	555	20241113	35.14	1275	-41.18	20240401	555	35.14	20241113	1418	-47.11	20231218	555	35.14	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
8	20241129	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	787	41	2	5.50	12445181042	15285673	490.87	775	888	754	969	523	746	814.17	0.80	-584326	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1325	-4.02	1.81	12	9.08	-196.00	435.00	1491	20231123	-47.22	555	20241113	41.80	1275	-38.27	20240401	555	41.80	20241113	1418	-44.50	20231218	555	41.80	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
9	20241129	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	875	129	2	17.29	4641641752	5676486	182.29	775	879	775	969	523	746	817.70	0.80	-45622	863	804	687	628	511	834	658	842	223	500	500	1	1	168391564	1473	-4.46	2.01	12	3.37	-196.00	435.00	1491	20231123	-41.31	555	20241113	57.66	1275	-31.37	20240401	555	57.66	20241113	1418	-38.29	20231218	555	57.66	20241113	0.02	N	018000	500	841 억	1351614	N	N	0	N	N
10	20241128	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	172	1	29.97	2129567992	3072402	815.28	574	746	570	746	402	574	693.07	0.84	97694	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	1256	-3.81	1.71	12	1.82	-196.00	435.00	1491	20231123	-49.97	555	20241113	34.41	1275	-41.49	20240401	555	34.41	20241113	1418	-47.39	20231218	555	34.41	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
11	20241128	150349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	746	172	1	29.97	2018603476	2923656	775.81	574	746	570	746	402	574	690.44	0.84	-47806	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	1256	-3.81	1.71	12	1.74	-196.00	435.00	1491	20231123	-49.97	555	20241113	34.41	1275	-41.49	20240401	555	34.41	20241113	1418	-47.39	20231218	555	34.41	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
12	20241128	140350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	0	3	0.00	122676840	213843	56.74	574	583	570	746	402	574	573.68	0.84	-5720	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	967	-2.93	1.32	12	0.13	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1418	-59.52	20231218	555	3.42	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
13	20241128	130347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	0	3	0.00	99230674	172892	45.88	574	583	570	746	402	574	573.95	0.84	13628	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	967	-2.93	1.32	12	0.10	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1418	-59.52	20231218	555	3.42	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
14	20241128	120349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	575	1	2	0.17	87165767	151807	40.28	574	583	570	746	402	574	574.19	0.84	14149	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	968	-2.93	1.32	12	0.09	-196.00	435.00	1491	20231123	-61.44	555	20241113	3.60	1275	-54.90	20240401	555	3.60	20241113	1418	-59.45	20231218	555	3.60	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
15	20241128	110352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	575	1	2	0.17	63880050	111167	29.50	574	583	570	746	402	574	574.63	0.84	5561	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	968	-2.93	1.32	12	0.07	-196.00	435.00	1491	20231123	-61.44	555	20241113	3.60	1275	-54.90	20240401	555	3.60	20241113	1418	-59.45	20231218	555	3.60	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
16	20241128	100349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	580	6	2	1.05	23326257	40227	10.67	574	583	574	746	402	574	579.87	0.84	-21261	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	977	-2.96	1.33	12	0.02	-196.00	435.00	1491	20231123	-61.10	555	20241113	4.50	1275	-54.51	20240401	555	4.50	20241113	1418	-59.10	20231218	555	4.50	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
17	20241128	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	582	8	2	1.39	639081	1113	0.30	574	582	574	746	402	574	574.20	0.84	-703	614	593	579	558	544	587	552	842	172	500	390	1	1	168391564	980	-2.97	1.34	12	0.00	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1418	-58.96	20231218	555	4.86	20241113	0.02	N	018000	500	841 억	1418348	N	N	0	N	N
18	20241127	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	-16	5	-2.71	217849391	376665	53.45	590	600	565	767	413	590	578.36	0.91	-115129	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	967	-2.93	1.32	12	0.22	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1418	-59.52	20231218	555	3.42	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
19	20241127	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	-21	5	-3.56	193057915	333268	47.29	590	600	565	767	413	590	579.29	0.91	-112506	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	958	-2.90	1.31	12	0.20	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1418	-59.87	20231218	555	2.52	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
20	20241127	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	-16	5	-2.71	164535972	283144	40.18	590	600	570	767	413	590	581.10	0.91	-104981	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	967	-2.93	1.32	12	0.17	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1418	-59.52	20231218	555	3.42	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
21	20241127	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	582	-8	5	-1.36	119876150	205349	29.14	590	600	575	767	413	590	583.77	0.91	-98024	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	980	-2.97	1.34	12	0.12	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1418	-58.96	20231218	555	4.86	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
22	20241127	120346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	587	-3	5	-0.51	72293220	123368	17.51	590	600	576	767	413	590	586.00	0.91	-45541	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	988	-2.99	1.35	12	0.07	-196.00	435.00	1491	20231123	-60.63	555	20241113	5.77	1275	-53.96	20240401	555	5.77	20241113	1418	-58.60	20231218	555	5.77	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
23	20241127	110345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	580	-10	5	-1.69	63384876	108048	15.33	590	600	576	767	413	590	586.64	0.91	-42321	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	977	-2.96	1.33	12	0.06	-196.00	435.00	1491	20231123	-61.10	555	20241113	4.50	1275	-54.51	20240401	555	4.50	20241113	1418	-59.10	20231218	555	4.50	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
24	20241127	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	590	0	3	0.00	38879982	65892	9.35	590	600	581	767	413	590	590.06	0.91	-27768	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	994	-3.01	1.36	12	0.04	-196.00	435.00	1491	20231123	-60.43	555	20241113	6.31	1275	-53.73	20240401	555	6.31	20241113	1418	-58.39	20231218	555	6.31	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
25	20241127	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	597	7	2	1.19	3642772	6176	0.88	590	600	585	767	413	590	589.83	0.91	-2375	652	621	593	562	534	636	577	842	177	500	400	1	1	168391564	1005	-3.05	1.37	12	0.00	-196.00	435.00	1491	20231123	-59.96	555	20241113	7.57	1275	-53.18	20240401	555	7.57	20241113	1418	-57.90	20231218	555	7.57	20241113	0.02	N	018000	500	841 억	1530836	N	N	0	N	N
26	20241126	160344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	590	13	2	2.25	413199395	704468	210.05	577	624	565	750	404	577	586.54	0.93	-41223	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	994	-3.01	1.36	12	0.42	-196.00	435.00	1491	20231123	-60.43	555	20241113	6.31	1275	-53.73	20240401	555	6.31	20241113	1418	-58.39	20231218	555	6.31	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
27	20241126	150342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	576	-1	5	-0.17	385487913	657153	195.95	577	624	565	750	404	577	586.60	0.93	-30231	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	970	-2.94	1.32	12	0.39	-196.00	435.00	1491	20231123	-61.37	555	20241113	3.78	1275	-54.82	20240401	555	3.78	20241113	1418	-59.38	20231218	555	3.78	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
28	20241126	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	579	2	2	0.35	307429111	519943	155.03	577	624	570	750	404	577	591.27	0.93	-73289	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	975	-2.95	1.33	12	0.31	-196.00	435.00	1491	20231123	-61.17	555	20241113	4.32	1275	-54.59	20240401	555	4.32	20241113	1418	-59.17	20231218	555	4.32	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
29	20241126	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	592	15	2	2.60	262274610	441918	131.77	577	624	570	750	404	577	593.49	0.93	-74176	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	997	-3.02	1.36	12	0.26	-196.00	435.00	1491	20231123	-60.30	555	20241113	6.67	1275	-53.57	20240401	555	6.67	20241113	1418	-58.25	20231218	555	6.67	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
30	20241126	120344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	596	19	2	3.29	235729259	397139	118.42	577	624	570	750	404	577	593.57	0.93	-56698	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	1004	-3.04	1.37	12	0.24	-196.00	435.00	1491	20231123	-60.03	555	20241113	7.39	1275	-53.25	20240401	555	7.39	20241113	1418	-57.97	20231218	555	7.39	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
31	20241126	110347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	592	15	2	2.60	179449693	302801	90.29	577	624	570	750	404	577	592.63	0.93	-52071	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	997	-3.02	1.36	12	0.18	-196.00	435.00	1491	20231123	-60.30	555	20241113	6.67	1275	-53.57	20240401	555	6.67	20241113	1418	-58.25	20231218	555	6.67	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
32	20241126	100345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	591	14	2	2.43	131642223	221523	66.05	577	624	570	750	404	577	594.26	0.93	-32938	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	995	-3.02	1.36	12	0.13	-196.00	435.00	1491	20231123	-60.36	555	20241113	6.49	1275	-53.65	20240401	555	6.49	20241113	1418	-58.32	20231218	555	6.49	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
33	20241126	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	577	0	3	0.00	8462100	14633	4.36	577	585	576	750	404	577	578.29	0.93	-12697	590	583	570	563	550	587	567	842	173	500	390	1	1	168391564	972	-2.94	1.33	12	0.01	-196.00	435.00	1491	20231123	-61.30	555	20241113	3.96	1275	-54.75	20240401	555	3.96	20241113	1418	-59.31	20231218	555	3.96	20241113	0.02	N	018000	500	841 억	1571193	N	N	2	N	N
34	20241125	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	577	18	2	3.22	189450175	335050	160.37	564	577	557	726	392	559	565.43	0.87	111995	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	972	-2.94	1.33	12	0.20	-196.00	435.00	1491	20231123	-61.30	555	20241113	3.96	1275	-54.75	20240401	555	3.96	20241113	1418	-59.31	20231218	555	3.96	20241113	0.02	N	018000	500	841 억	1459741	N	N	2	N	N
35	20241125	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	9	2	1.61	157873109	280086	134.06	564	570	557	726	392	559	563.66	0.87	100452	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	956	-2.90	1.31	12	0.17	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1418	-59.94	20231218	555	2.34	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
36	20241125	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	8	2	1.43	134872901	239643	114.70	564	569	557	726	392	559	562.81	0.87	83496	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	955	-2.89	1.30	12	0.14	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1418	-60.01	20231218	555	2.16	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
37	20241125	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	9	2	1.61	122481606	217727	104.21	564	569	557	726	392	559	562.55	0.87	84359	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	956	-2.90	1.31	12	0.13	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1418	-59.94	20231218	555	2.34	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
38	20241125	120342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	9	2	1.61	114447831	203539	97.42	564	569	557	726	392	559	562.29	0.87	78988	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	956	-2.90	1.31	12	0.12	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1418	-59.94	20231218	555	2.34	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
39	20241125	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	565	6	2	1.07	106117573	188813	90.37	564	569	557	726	392	559	562.02	0.87	71843	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	951	-2.88	1.30	12	0.11	-196.00	435.00	1491	20231123	-62.11	555	20241113	1.80	1275	-55.69	20240401	555	1.80	20241113	1418	-60.16	20231218	555	1.80	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
40	20241125	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	561	2	2	0.36	77824914	138727	66.40	564	568	557	726	392	559	560.99	0.87	63971	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	945	-2.86	1.29	12	0.08	-196.00	435.00	1491	20231123	-62.37	555	20241113	1.08	1275	-56.00	20240401	555	1.08	20241113	1418	-60.44	20231218	555	1.08	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
41	20241125	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	8	2	1.43	1762369	3123	1.49	564	568	564	726	392	559	564.32	0.87	1679	581	570	564	553	547	567	550	842	167	500	380	1	1	168391564	955	-2.89	1.30	12	0.00	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1418	-60.01	20231218	555	2.16	20241113	0.02	N	018000	500	841 억	1459741	N	N	102	N	N
42	20241122	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	559	-7	5	-1.24	117873491	208911	127.02	563	575	558	735	397	566	564.23	0.88	-15292	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	941	-2.85	1.29	12	0.12	-196.00	435.00	1491	20231123	-62.51	555	20241113	0.72	1275	-56.16	20240401	555	0.72	20241113	1634	-65.79	20231123	555	0.72	20241113	0.02	N	018000	500	841 억	1475346	N	N	102	N	N
43	20241122	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	560	-6	5	-1.06	101069925	178858	108.75	563	575	558	735	397	566	565.08	0.88	-5374	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	943	-2.86	1.29	12	0.11	-196.00	435.00	1491	20231123	-62.44	555	20241113	0.90	1275	-56.08	20240401	555	0.90	20241113	1634	-65.73	20231123	555	0.90	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
44	20241122	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	561	-5	5	-0.88	89962171	159013	96.68	563	575	558	735	397	566	565.75	0.88	-1641	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	945	-2.86	1.29	12	0.09	-196.00	435.00	1491	20231123	-62.37	555	20241113	1.08	1275	-56.00	20240401	555	1.08	20241113	1634	-65.67	20231123	555	1.08	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
45	20241122	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	566	0	3	0.00	61535584	108386	65.90	563	575	560	735	397	566	567.74	0.88	3848	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	953	-2.89	1.30	12	0.06	-196.00	435.00	1491	20231123	-62.04	555	20241113	1.98	1275	-55.61	20240401	555	1.98	20241113	1634	-65.36	20231123	555	1.98	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
46	20241122	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	2	2	0.35	44165592	77761	47.28	563	575	560	735	397	566	567.97	0.88	4466	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	956	-2.90	1.31	12	0.05	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1634	-65.24	20231123	555	2.34	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
47	20241122	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	1	2	0.18	32959148	58017	35.27	563	575	560	735	397	566	568.09	0.88	4941	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	955	-2.89	1.30	12	0.03	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1634	-65.30	20231123	555	2.16	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
48	20241122	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	570	4	2	0.71	24759110	43564	26.49	563	575	560	735	397	566	568.34	0.88	5939	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	960	-2.91	1.31	12	0.03	-196.00	435.00	1491	20231123	-61.77	555	20241113	2.70	1275	-55.29	20240401	555	2.70	20241113	1634	-65.12	20231123	555	2.70	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
49	20241122	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	566	0	3	0.00	700427	1243	0.76	563	566	563	735	397	566	563.50	0.88	226	586	575	569	558	552	573	556	842	169	500	380	1	1	168391564	953	-2.89	1.30	12	0.00	-196.00	435.00	1491	20231123	-62.04	555	20241113	1.98	1275	-55.61	20240401	555	1.98	20241113	1634	-65.36	20231123	555	1.98	20241113	0.02	N	018000	500	841 억	1475346	N	N	51	N	N
50	20241121	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	566	-1	5	-0.18	88875784	155970	73.23	570	580	563	737	397	567	569.83	0.88	-6182	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	953	-2.89	1.30	12	0.09	-196.00	435.00	1491	20231123	-62.04	555	20241113	1.98	1275	-55.61	20240401	555	1.98	20241113	1634	-65.36	20231123	555	1.98	20241113	0.02	N	018000	500	841 억	1481520	N	N	51	N	N
51	20241121	150329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	572	5	2	0.88	82395479	144572	67.88	570	580	563	737	397	567	569.93	0.88	-2172	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	963	-2.92	1.31	12	0.09	-196.00	435.00	1491	20231123	-61.64	555	20241113	3.06	1275	-55.14	20240401	555	3.06	20241113	1634	-64.99	20231123	555	3.06	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
52	20241121	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	573	6	2	1.06	73345359	128705	60.43	570	580	563	737	397	567	569.87	0.88	-903	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	965	-2.92	1.32	12	0.08	-196.00	435.00	1491	20231123	-61.57	555	20241113	3.24	1275	-55.06	20240401	555	3.24	20241113	1634	-64.93	20231123	555	3.24	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
53	20241121	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	1	2	0.18	55648504	97706	45.87	570	580	563	737	397	567	569.55	0.88	-9833	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	956	-2.90	1.31	12	0.06	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1634	-65.24	20231123	555	2.34	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
54	20241121	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	2	2	0.35	44011147	77333	36.31	570	580	563	737	397	567	569.11	0.88	-11149	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	958	-2.90	1.31	12	0.05	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1634	-65.18	20231123	555	2.52	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
55	20241121	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	570	3	2	0.53	41053465	72140	33.87	570	580	563	737	397	567	569.08	0.88	-11149	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	960	-2.91	1.31	12	0.04	-196.00	435.00	1491	20231123	-61.77	555	20241113	2.70	1275	-55.29	20240401	555	2.70	20241113	1634	-65.12	20231123	555	2.70	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
56	20241121	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	568	1	2	0.18	16266491	28639	13.45	570	580	563	737	397	567	567.98	0.88	-3550	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	956	-2.90	1.31	12	0.02	-196.00	435.00	1491	20231123	-61.90	555	20241113	2.34	1275	-55.45	20240401	555	2.34	20241113	1634	-65.24	20231123	555	2.34	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
57	20241121	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	579	12	2	2.12	904687	1586	0.74	570	580	563	737	397	567	570.42	0.88	-190	584	575	569	560	554	572	557	842	170	500	380	1	1	168391564	975	-2.95	1.33	12	0.00	-196.00	435.00	1491	20231123	-61.17	555	20241113	4.32	1275	-54.59	20240401	555	4.32	20241113	1634	-64.57	20231123	555	4.32	20241113	0.02	N	018000	500	841 억	1481520	N	N	111	N	N
58	20241120	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	-7	5	-1.22	120660531	212672	72.89	574	578	563	746	402	574	567.36	0.89	-18958	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	955	-2.89	1.30	12	0.13	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1634	-65.30	20231123	555	2.16	20241113	0.02	N	018000	500	841 억	1499901	N	N	111	N	N
59	20241120	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	-5	5	-0.87	107554114	189478	64.94	574	578	563	746	402	574	567.63	0.89	-17867	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	958	-2.90	1.31	12	0.11	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1634	-65.18	20231123	555	2.52	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
60	20241120	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	-5	5	-0.87	91409952	161004	55.18	574	578	563	746	402	574	567.75	0.89	-7130	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	958	-2.90	1.31	12	0.10	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1634	-65.18	20231123	555	2.52	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
61	20241120	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	-7	5	-1.22	84731026	149227	51.15	574	578	563	746	402	574	567.80	0.89	-6229	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	955	-2.89	1.30	12	0.09	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1634	-65.30	20231123	555	2.16	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
62	20241120	120332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	-5	5	-0.87	59922922	105602	36.19	574	578	563	746	402	574	567.44	0.89	-15797	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	958	-2.90	1.31	12	0.06	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1634	-65.18	20231123	555	2.52	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
63	20241120	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	566	-8	5	-1.39	41887582	73804	25.30	574	578	563	746	402	574	567.55	0.89	-11083	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	953	-2.89	1.30	12	0.04	-196.00	435.00	1491	20231123	-62.04	555	20241113	1.98	1275	-55.61	20240401	555	1.98	20241113	1634	-65.36	20231123	555	1.98	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
64	20241120	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	570	-4	5	-0.70	17292245	30305	10.39	574	578	565	746	402	574	570.61	0.89	-9246	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	960	-2.91	1.31	12	0.02	-196.00	435.00	1491	20231123	-61.77	555	20241113	2.70	1275	-55.29	20240401	555	2.70	20241113	1634	-65.12	20231123	555	2.70	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
65	20241120	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	576	2	2	0.35	2792236	4856	1.66	574	578	572	746	402	574	575.01	0.89	-4055	594	583	574	563	554	579	559	842	172	500	390	1	1	168391564	970	-2.94	1.32	12	0.00	-196.00	435.00	1491	20231123	-61.37	555	20241113	3.78	1275	-54.82	20240401	555	3.78	20241113	1634	-64.75	20231123	555	3.78	20241113	0.02	N	018000	500	841 억	1499901	N	N	132	N	N
66	20241119	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	-8	5	-1.37	167658231	291645	101.43	577	585	565	756	408	582	574.87	0.91	-30539	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	967	-2.93	1.32	12	0.17	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1634	-64.87	20231123	555	3.42	20241113	0.02	N	018000	500	841 억	1529966	N	N	132	N	N
67	20241119	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	573	-9	5	-1.55	152270840	264779	92.09	577	585	565	756	408	582	575.09	0.91	-29925	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	965	-2.92	1.32	12	0.16	-196.00	435.00	1491	20231123	-61.57	555	20241113	3.24	1275	-55.06	20240401	555	3.24	20241113	1634	-64.93	20231123	555	3.24	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
68	20241119	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	573	-9	5	-1.55	131810203	228847	79.59	577	585	565	756	408	582	575.98	0.91	-10668	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	965	-2.92	1.32	12	0.14	-196.00	435.00	1491	20231123	-61.57	555	20241113	3.24	1275	-55.06	20240401	555	3.24	20241113	1634	-64.93	20231123	555	3.24	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
69	20241119	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	579	-3	5	-0.52	96904254	167905	58.40	577	585	572	756	408	582	577.14	0.91	-11099	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	975	-2.95	1.33	12	0.10	-196.00	435.00	1491	20231123	-61.17	555	20241113	4.32	1275	-54.59	20240401	555	4.32	20241113	1634	-64.57	20231123	555	4.32	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
70	20241119	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	576	-6	5	-1.03	80409330	139255	48.43	577	585	572	756	408	582	577.43	0.91	-16018	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	970	-2.94	1.32	12	0.08	-196.00	435.00	1491	20231123	-61.37	555	20241113	3.78	1275	-54.82	20240401	555	3.78	20241113	1634	-64.75	20231123	555	3.78	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
71	20241119	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	576	-6	5	-1.03	64319749	111378	38.74	577	585	575	756	408	582	577.49	0.91	-6486	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	970	-2.94	1.32	12	0.07	-196.00	435.00	1491	20231123	-61.37	555	20241113	3.78	1275	-54.82	20240401	555	3.78	20241113	1634	-64.75	20231123	555	3.78	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
72	20241119	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	580	-2	5	-0.34	41701705	72188	25.11	577	585	575	756	408	582	577.68	0.91	1972	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	977	-2.96	1.33	12	0.04	-196.00	435.00	1491	20231123	-61.10	555	20241113	4.50	1275	-54.51	20240401	555	4.50	20241113	1634	-64.50	20231123	555	4.50	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
73	20241119	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	583	1	2	0.17	6358658	11035	3.84	577	585	575	756	408	582	576.23	0.91	2313	601	591	583	573	565	587	569	842	174	500	390	1	1	168391564	982	-2.97	1.34	12	0.01	-196.00	435.00	1491	20231123	-60.90	555	20241113	5.05	1275	-54.27	20240401	555	5.05	20241113	1634	-64.32	20231123	555	5.05	20241113	0.02	N	018000	500	841 억	1529966	N	N	55	N	N
74	20241118	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	582	0	3	0.00	168001033	287261	92.25	583	593	575	756	408	582	584.85	0.91	1440	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	980	-2.97	1.34	12	0.17	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1634	-64.38	20231123	555	4.86	20241113	0.02	N	018000	500	841 억	1527291	N	N	55	N	N
75	20241118	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	587	5	2	0.86	157010836	268414	86.20	583	593	575	756	408	582	584.96	0.91	2554	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	988	-2.99	1.35	12	0.16	-196.00	435.00	1491	20231123	-60.63	555	20241113	5.77	1275	-53.96	20240401	555	5.77	20241113	1634	-64.08	20231123	555	5.77	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
76	20241118	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	585	3	2	0.52	117250951	200644	64.44	583	593	575	756	408	582	584.37	0.91	5809	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	985	-2.98	1.34	12	0.12	-196.00	435.00	1491	20231123	-60.76	555	20241113	5.41	1275	-54.12	20240401	555	5.41	20241113	1634	-64.20	20231123	555	5.41	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
77	20241118	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	584	2	2	0.34	97626255	166977	53.62	583	593	575	756	408	582	584.67	0.91	10525	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	983	-2.98	1.34	12	0.10	-196.00	435.00	1491	20231123	-60.83	555	20241113	5.23	1275	-54.20	20240401	555	5.23	20241113	1634	-64.26	20231123	555	5.23	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
78	20241118	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	584	2	2	0.34	73786551	126033	40.48	583	593	575	756	408	582	585.45	0.91	18726	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	983	-2.98	1.34	12	0.07	-196.00	435.00	1491	20231123	-60.83	555	20241113	5.23	1275	-54.20	20240401	555	5.23	20241113	1634	-64.26	20231123	555	5.23	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
79	20241118	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	587	5	2	0.86	64455834	110074	35.35	583	593	575	756	408	582	585.57	0.91	27322	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	988	-2.99	1.35	12	0.07	-196.00	435.00	1491	20231123	-60.63	555	20241113	5.77	1275	-53.96	20240401	555	5.77	20241113	1634	-64.08	20231123	555	5.77	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
80	20241118	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	590	8	2	1.37	37438248	64146	20.60	583	593	575	756	408	582	583.64	0.91	28465	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	994	-3.01	1.36	12	0.04	-196.00	435.00	1491	20231123	-60.43	555	20241113	6.31	1275	-53.73	20240401	555	6.31	20241113	1634	-63.89	20231123	555	6.31	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
81	20241118	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	580	-2	5	-0.34	2565103	4407	1.42	583	586	579	756	408	582	582.05	0.91	-1032	600	591	574	565	548	595	569	842	174	500	390	1	1	168391564	977	-2.96	1.33	12	0.00	-196.00	435.00	1491	20231123	-61.10	555	20241113	4.50	1275	-54.51	20240401	555	4.50	20241113	1634	-64.50	20231123	555	4.50	20241113	0.02	N	018000	500	841 억	1527291	N	N	0	N	N
82	20241115	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	582	1	2	0.17	176547920	311373	69.14	560	583	557	755	407	581	567.00	0.87	63166	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	980	-2.97	1.34	12	0.18	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1634	-64.38	20231123	555	4.86	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
83	20241115	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	581	0	3	0.00	171271678	302252	67.12	560	583	557	755	407	581	566.65	0.87	64600	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	978	-2.96	1.34	12	0.18	-196.00	435.00	1491	20231123	-61.03	555	20241113	4.68	1275	-54.43	20240401	555	4.68	20241113	1634	-64.44	20231123	555	4.68	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
84	20241115	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	582	1	2	0.17	156687411	277015	61.51	560	582	557	755	407	581	565.63	0.87	67504	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	980	-2.97	1.34	12	0.16	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1634	-64.38	20231123	555	4.86	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
85	20241115	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	578	-3	5	-0.52	148795965	263409	58.49	560	581	557	755	407	581	564.89	0.87	67721	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	973	-2.95	1.33	12	0.16	-196.00	435.00	1491	20231123	-61.23	555	20241113	4.14	1275	-54.67	20240401	555	4.14	20241113	1634	-64.63	20231123	555	4.14	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
86	20241115	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	563	-18	5	-3.10	110247167	195650	43.45	560	581	557	755	407	581	563.49	0.87	27969	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	948	-2.87	1.29	12	0.12	-196.00	435.00	1491	20231123	-62.24	555	20241113	1.44	1275	-55.84	20240401	555	1.44	20241113	1634	-65.54	20231123	555	1.44	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
87	20241115	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	567	-14	5	-2.41	98575746	174991	38.86	560	581	557	755	407	581	563.32	0.87	29498	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	955	-2.89	1.30	12	0.10	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1634	-65.30	20231123	555	2.16	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
88	20241115	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	569	-12	5	-2.07	78406934	139303	30.93	560	581	557	755	407	581	562.85	0.87	24094	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	958	-2.90	1.31	12	0.08	-196.00	435.00	1491	20231123	-61.84	555	20241113	2.52	1275	-55.37	20240401	555	2.52	20241113	1634	-65.18	20231123	555	2.52	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
89	20241115	090344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	563	-18	5	-3.10	6924672	12344	2.74	560	581	560	755	407	581	560.97	0.87	25	627	604	582	559	537	603	558	842	174	500	390	1	1	168391564	948	-2.87	1.29	12	0.01	-196.00	435.00	1491	20231123	-62.24	555	20241113	1.44	1275	-55.84	20240401	555	1.44	20241113	1634	-65.54	20231123	555	1.44	20241113	0.02	N	018000	500	841 억	1466885	N	N	4	N	N
90	20241114	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	581	4	2	0.69	261128185	447715	69.48	581	605	560	750	404	577	583.25	0.86	28856	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	978	-2.96	1.34	12	0.27	-196.00	435.00	1491	20231123	-61.03	555	20241113	4.68	1275	-54.43	20240401	555	4.68	20241113	1634	-64.44	20231123	555	4.68	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
91	20241114	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	574	-3	5	-0.52	237947541	407653	63.26	581	605	560	750	404	577	583.70	0.86	22917	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	967	-2.93	1.32	12	0.24	-196.00	435.00	1491	20231123	-61.50	555	20241113	3.42	1275	-54.98	20240401	555	3.42	20241113	1634	-64.87	20231123	555	3.42	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
92	20241114	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	579	2	2	0.35	215577753	368407	57.17	581	605	560	750	404	577	585.16	0.86	25205	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	975	-2.95	1.33	12	0.22	-196.00	435.00	1491	20231123	-61.17	555	20241113	4.32	1275	-54.59	20240401	555	4.32	20241113	1634	-64.57	20231123	555	4.32	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
93	20241114	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	584	7	2	1.21	205448134	350937	54.46	581	605	560	750	404	577	585.43	0.86	29009	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	983	-2.98	1.34	12	0.21	-196.00	435.00	1491	20231123	-60.83	555	20241113	5.23	1275	-54.20	20240401	555	5.23	20241113	1634	-64.26	20231123	555	5.23	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
94	20241114	120319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	578	1	2	0.17	179205390	305640	47.43	581	605	560	750	404	577	586.33	0.86	33827	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	973	-2.95	1.33	12	0.18	-196.00	435.00	1491	20231123	-61.23	555	20241113	4.14	1275	-54.67	20240401	555	4.14	20241113	1634	-64.63	20231123	555	4.14	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
95	20241114	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	602	25	2	4.33	101679648	172078	26.71	581	605	577	750	404	577	590.89	0.86	28978	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	1014	-3.07	1.38	12	0.10	-196.00	435.00	1491	20231123	-59.62	555	20241113	8.47	1275	-52.78	20240401	555	8.47	20241113	1634	-63.16	20231123	555	8.47	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
96	20241114	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	581	4	2	0.69	767498	1321	0.21	581	583	580	750	404	577	581.00	0.86	573	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	978	-2.96	1.34	12	0.00	-196.00	435.00	1491	20231123	-61.03	555	20241113	4.68	1275	-54.43	20240401	555	4.68	20241113	1634	-64.44	20231123	555	4.68	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
97	20241114	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.86	0	638	607	581	550	524	594	537	842	173	500	390	1	1	168391564	972	-2.94	1.33	12	0.00	-196.00	435.00	1491	20231123	-61.30	555	20241113	3.96	1275	-54.75	20240401	555	3.96	20241113	1634	-64.69	20231123	555	3.96	20241113	0.02	N	018000	500	841 억	1442364	N	N	3	N	N
98	20241113	160133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	577	-31	5	-5.10	374043025	644276	111.20	602	612	555	790	426	608	580.56	0.89	-55709	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	972	-2.94	1.33	12	0.38	-196.00	435.00	1491	20231123	-61.30	555	20241113	3.96	1275	-54.75	20240401	555	3.96	20241113	1634	-64.69	20231123	555	3.96	20241113	0.00	N	018000	500	841 억	1498854	N	N	3	N	N
99	20241113	150145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	579	-29	5	-4.77	339745396	584545	100.89	602	612	555	790	426	608	581.21	0.89	-54408	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	975	-2.95	1.33	12	0.35	-196.00	435.00	1491	20231123	-61.17	555	20241113	4.32	1275	-54.59	20240401	555	4.32	20241113	1634	-64.57	20231123	555	4.32	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
100	20241113	140141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	576	-32	5	-5.26	295580582	507990	87.68	602	612	555	790	426	608	581.86	0.89	-48628	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	970	-2.94	1.32	12	0.30	-196.00	435.00	1491	20231123	-61.37	555	20241113	3.78	1275	-54.82	20240401	555	3.78	20241113	1634	-64.75	20231123	555	3.78	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
101	20241113	130139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	567	-41	5	-6.74	233201297	399125	68.89	602	612	555	790	426	608	584.28	0.89	-72537	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	955	-2.89	1.30	12	0.24	-196.00	435.00	1491	20231123	-61.97	555	20241113	2.16	1275	-55.53	20240401	555	2.16	20241113	1634	-65.30	20231123	555	2.16	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
102	20241113	120138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	577	-31	5	-5.10	200237752	341217	58.89	602	612	555	790	426	608	586.83	0.89	-67406	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	972	-2.94	1.33	12	0.20	-196.00	435.00	1491	20231123	-61.30	555	20241113	3.96	1275	-54.75	20240401	555	3.96	20241113	1634	-64.69	20231123	555	3.96	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
103	20241113	110137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	582	-26	5	-4.28	156848961	265856	45.89	602	612	555	790	426	608	589.98	0.89	-75557	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	980	-2.97	1.34	12	0.16	-196.00	435.00	1491	20231123	-60.97	555	20241113	4.86	1275	-54.35	20240401	555	4.86	20241113	1634	-64.38	20231123	555	4.86	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
104	20241113	100138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	594	-14	5	-2.30	62902625	105136	18.15	602	612	593	790	426	608	598.30	0.89	-47818	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	1000	-3.03	1.37	12	0.06	-196.00	435.00	1491	20231123	-60.16	593	20241113	0.17	1275	-53.41	20240401	593	0.17	20241113	1634	-63.65	20231123	593	0.17	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
105	20241113	090134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	607	-1	5	-0.16	1946326	3233	0.56	602	607	602	790	426	608	602.02	0.89	-789	651	629	617	595	583	623	589	842	182	500	410	1	1	168391564	1022	-3.10	1.40	12	0.00	-196.00	435.00	1491	20231123	-59.29	602	20241113	0.83	1275	-52.39	20240401	602	0.83	20241113	1634	-62.85	20231123	602	0.83	20241113	0.00	N	018000	500	841 억	1498854	N	N	2	N	N
106	20241112	160313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	608	-23	5	-3.65	353300662	577199	85.54	639	639	605	820	442	631	612.10	0.89	-965	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1024	-3.10	1.40	12	0.34	-196.00	435.00	1491	20231123	-59.22	605	20241112	0.50	1275	-52.31	20240401	605	0.50	20241112	1634	-62.79	20231123	605	0.50	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
107	20241112	150314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	608	-23	5	-3.65	332010372	542105	80.34	639	639	605	820	442	631	612.44	0.89	-162	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1024	-3.10	1.40	12	0.32	-196.00	435.00	1491	20231123	-59.22	605	20241112	0.50	1275	-52.31	20240401	605	0.50	20241112	1634	-62.79	20231123	605	0.50	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
108	20241112	140317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	608	-23	5	-3.65	274233283	446909	66.23	639	639	606	820	442	631	613.62	0.89	1489	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1024	-3.10	1.40	12	0.27	-196.00	435.00	1491	20231123	-59.22	606	20241112	0.33	1275	-52.31	20240401	606	0.33	20241112	1634	-62.79	20231123	606	0.33	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
109	20241112	130314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	610	-21	5	-3.33	249028844	405436	60.08	639	639	606	820	442	631	614.22	0.89	1664	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1027	-3.11	1.40	12	0.24	-196.00	435.00	1491	20231123	-59.09	606	20241112	0.66	1275	-52.16	20240401	606	0.66	20241112	1634	-62.67	20231123	606	0.66	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
110	20241112	120315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	610	-21	5	-3.33	212937270	346302	51.32	639	639	607	820	442	631	614.89	0.89	17205	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1027	-3.11	1.40	12	0.21	-196.00	435.00	1491	20231123	-59.09	607	20241112	0.49	1275	-52.16	20240401	607	0.49	20241112	1634	-62.67	20231123	607	0.49	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
111	20241112	110314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	616	-15	5	-2.38	174043299	282646	41.89	639	639	607	820	442	631	615.76	0.89	258	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1037	-3.14	1.42	12	0.17	-196.00	435.00	1491	20231123	-58.69	607	20241112	1.48	1275	-51.69	20240401	607	1.48	20241112	1634	-62.30	20231123	607	1.48	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
112	20241112	100314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	613	-18	5	-2.85	127914961	207637	30.77	639	639	607	820	442	631	616.05	0.89	-29216	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1032	-3.13	1.41	12	0.12	-196.00	435.00	1491	20231123	-58.89	607	20241112	0.99	1275	-51.92	20240401	607	0.99	20241112	1634	-62.48	20231123	607	0.99	20241112	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
113	20241112	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	635	4	2	0.63	2727206	4296	0.64	639	639	632	820	442	631	634.87	0.89	213	675	652	641	618	607	647	613	842	189	500	420	1	1	168391564	1069	-3.24	1.46	12	0.00	-196.00	435.00	1491	20231123	-57.41	630	20241111	0.79	1275	-50.20	20240401	630	0.79	20241111	1634	-61.14	20231123	630	0.79	20241111	0.00	N	018000	500	841 억	1498610	N	N	2	N	N
114	20241111	160312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	631	-31	5	-4.68	428746377	671350	121.64	662	664	630	860	464	662	638.64	0.88	24048	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1063	-3.22	1.45	12	0.40	-196.00	435.00	1491	20231123	-57.68	630	20241111	0.16	1275	-50.51	20240401	630	0.16	20241111	1634	-61.38	20231123	630	0.16	20241111	0.00	N	018000	500	841 억	1474526	N	N	2	N	N
115	20241111	150322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	633	-29	5	-4.38	398602540	623662	113.00	662	664	630	860	464	662	639.13	0.88	29854	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1066	-3.23	1.46	12	0.37	-196.00	435.00	1491	20231123	-57.55	630	20241111	0.48	1275	-50.35	20240401	630	0.48	20241111	1634	-61.26	20231123	630	0.48	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
116	20241111	140315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	634	-28	5	-4.23	358475347	560198	101.50	662	664	630	860	464	662	639.91	0.88	36308	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1068	-3.23	1.46	12	0.33	-196.00	435.00	1491	20231123	-57.48	630	20241111	0.63	1275	-50.27	20240401	630	0.63	20241111	1634	-61.20	20231123	630	0.63	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
117	20241111	130314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	636	-26	5	-3.93	290234253	452312	81.95	662	664	631	860	464	662	641.67	0.88	43194	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1071	-3.24	1.46	12	0.27	-196.00	435.00	1491	20231123	-57.34	631	20241111	0.79	1275	-50.12	20240401	631	0.79	20241111	1634	-61.08	20231123	631	0.79	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
118	20241111	120312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	636	-26	5	-3.93	279361542	435273	78.87	662	664	631	860	464	662	641.81	0.88	45673	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1071	-3.24	1.46	12	0.26	-196.00	435.00	1491	20231123	-57.34	631	20241111	0.79	1275	-50.12	20240401	631	0.79	20241111	1634	-61.08	20231123	631	0.79	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
119	20241111	110313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	639	-23	5	-3.47	207779939	322342	58.40	662	664	635	860	464	662	644.59	0.88	-13705	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1076	-3.26	1.47	12	0.19	-196.00	435.00	1491	20231123	-57.14	635	20241111	0.63	1275	-49.88	20240401	635	0.63	20241111	1634	-60.89	20231123	635	0.63	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
120	20241111	100311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	644	-18	5	-2.72	147339464	227684	41.25	662	664	641	860	464	662	647.12	0.88	-21730	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1084	-3.29	1.48	12	0.14	-196.00	435.00	1491	20231123	-56.81	641	20241111	0.47	1275	-49.49	20240401	641	0.47	20241111	1634	-60.59	20231123	641	0.47	20241111	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
121	20241111	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	663	1	2	0.15	3676036	5554	1.01	662	664	660	860	464	662	661.87	0.88	-4203	701	681	670	650	639	676	645	842	198	500	450	1	1	168391564	1116	-3.38	1.52	12	0.00	-196.00	435.00	1491	20231123	-55.53	650	20240805	2.00	1275	-48.00	20240401	650	2.00	20240805	1634	-59.42	20231123	650	2.00	20240805	0.00	N	018000	500	841 억	1474526	N	N	1	N	N
122	20241108	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	662	-13	5	-1.93	366414594	548422	209.65	671	690	659	877	473	675	668.13	0.86	24823	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1115	-3.38	1.52	12	0.33	-196.00	435.00	1491	20231123	-55.60	650	20240805	1.85	1275	-48.08	20240401	650	1.85	20240805	1634	-59.49	20231123	650	1.85	20240805	0.00	N	018000	500	841 억	1449618	N	N	1	N	N
123	20241108	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	665	-10	5	-1.48	357049194	534278	204.24	671	690	659	877	473	675	668.28	0.86	25012	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1120	-3.39	1.53	12	0.32	-196.00	435.00	1491	20231123	-55.40	650	20240805	2.31	1275	-47.84	20240401	650	2.31	20240805	1634	-59.30	20231123	650	2.31	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
124	20241108	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	663	-12	5	-1.78	325742956	487074	186.20	671	690	659	877	473	675	668.77	0.86	25924	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1116	-3.38	1.52	12	0.29	-196.00	435.00	1491	20231123	-55.53	650	20240805	2.00	1275	-48.00	20240401	650	2.00	20240805	1634	-59.42	20231123	650	2.00	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
125	20241108	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	668	-7	5	-1.04	262737050	392124	149.90	671	690	660	877	473	675	670.03	0.86	35539	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1125	-3.41	1.54	12	0.23	-196.00	435.00	1491	20231123	-55.20	650	20240805	2.77	1275	-47.61	20240401	650	2.77	20240805	1634	-59.12	20231123	650	2.77	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
126	20241108	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	674	-1	5	-0.15	194586100	289439	110.65	671	690	660	877	473	675	672.28	0.86	35979	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1135	-3.44	1.55	12	0.17	-196.00	435.00	1491	20231123	-54.80	650	20240805	3.69	1275	-47.14	20240401	650	3.69	20240805	1634	-58.75	20231123	650	3.69	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
127	20241108	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	675	0	3	0.00	134679346	200011	76.46	671	690	660	877	473	675	673.36	0.86	36824	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1137	-3.44	1.55	12	0.12	-196.00	435.00	1491	20231123	-54.73	650	20240805	3.85	1275	-47.06	20240401	650	3.85	20240805	1634	-58.69	20231123	650	3.85	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
128	20241108	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	675	0	3	0.00	80088313	118723	45.39	671	690	660	877	473	675	674.58	0.86	29709	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1137	-3.44	1.55	12	0.07	-196.00	435.00	1491	20231123	-54.73	650	20240805	3.85	1275	-47.06	20240401	650	3.85	20240805	1634	-58.69	20231123	650	3.85	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
129	20241108	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	680	5	2	0.74	14644255	21778	8.33	671	683	660	877	473	675	672.40	0.86	-4365	702	688	675	661	648	682	655	842	202	500	450	1	1	168391564	1145	-3.47	1.56	12	0.01	-196.00	435.00	1491	20231123	-54.39	650	20240805	4.62	1275	-46.67	20240401	650	4.62	20240805	1634	-58.38	20231123	650	4.62	20240805	0.00	N	018000	500	841 억	1449618	N	N	2	N	N
130	20241107	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	675	-5	5	-0.74	172759140	256418	48.92	678	689	662	884	476	680	673.74	0.87	-7819	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1137	-3.44	1.55	12	0.15	-196.00	435.00	1491	20231123	-54.73	650	20240805	3.85	1275	-47.06	20240401	650	3.85	20240805	1634	-58.69	20231123	650	3.85	20240805	0.00	N	018000	500	841 억	1457295	N	N	2	N	N
131	20241107	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	679	-1	5	-0.15	165341214	245446	46.83	678	689	662	884	476	680	673.64	0.87	-7171	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1143	-3.46	1.56	12	0.15	-196.00	435.00	1491	20231123	-54.46	650	20240805	4.46	1275	-46.75	20240401	650	4.46	20240805	1634	-58.45	20231123	650	4.46	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
132	20241107	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	674	-6	5	-0.88	160763758	238691	45.54	678	689	662	884	476	680	673.52	0.87	-6343	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1135	-3.44	1.55	12	0.14	-196.00	435.00	1491	20231123	-54.80	650	20240805	3.69	1275	-47.14	20240401	650	3.69	20240805	1634	-58.75	20231123	650	3.69	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
133	20241107	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	683	3	2	0.44	144076963	214183	40.86	678	689	662	884	476	680	672.68	0.87	1608	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1150	-3.48	1.57	12	0.13	-196.00	435.00	1491	20231123	-54.19	650	20240805	5.08	1275	-46.43	20240401	650	5.08	20240805	1634	-58.20	20231123	650	5.08	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
134	20241107	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	676	-4	5	-0.59	127418641	189598	36.17	678	689	662	884	476	680	672.05	0.87	3887	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1138	-3.45	1.55	12	0.11	-196.00	435.00	1491	20231123	-54.66	650	20240805	4.00	1275	-46.98	20240401	650	4.00	20240805	1634	-58.63	20231123	650	4.00	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
135	20241107	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	670	-10	5	-1.47	119137882	177295	33.83	678	689	662	884	476	680	671.98	0.87	6676	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1128	-3.42	1.54	12	0.11	-196.00	435.00	1491	20231123	-55.06	650	20240805	3.08	1275	-47.45	20240401	650	3.08	20240805	1634	-59.00	20231123	650	3.08	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
136	20241107	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	678	-2	5	-0.29	95570350	142184	27.13	678	689	662	884	476	680	672.16	0.87	10369	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1142	-3.46	1.56	12	0.08	-196.00	435.00	1491	20231123	-54.53	650	20240805	4.31	1275	-46.82	20240401	650	4.31	20240805	1634	-58.51	20231123	650	4.31	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
137	20241107	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	689	9	2	1.32	2069506	3052	0.58	678	689	677	884	476	680	678.08	0.87	259	725	702	691	668	657	697	663	842	204	500	460	1	1	168391564	1160	-3.52	1.58	12	0.00	-196.00	435.00	1491	20231123	-53.79	650	20240805	6.00	1275	-45.96	20240401	650	6.00	20240805	1634	-57.83	20231123	650	6.00	20240805	0.00	N	018000	500	841 억	1457295	N	N	0	N	N
138	20241106	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	680	-27	5	-3.82	362033143	520697	25.46	711	714	680	919	495	707	695.30	0.91	-71561	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1145	-3.47	1.56	12	0.31	-196.00	435.00	1491	20231123	-54.39	650	20240805	4.62	1275	-46.67	20240401	650	4.62	20240805	1634	-58.38	20231123	650	4.62	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
139	20241106	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	683	-24	5	-3.39	347027242	498668	24.38	711	714	680	919	495	707	695.91	0.91	-67853	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1150	-3.48	1.57	12	0.30	-196.00	435.00	1491	20231123	-54.19	650	20240805	5.08	1275	-46.43	20240401	650	5.08	20240805	1634	-58.20	20231123	650	5.08	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
140	20241106	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	685	-22	5	-3.11	308995302	442899	21.65	711	714	680	919	495	707	697.67	0.91	-66286	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1153	-3.49	1.57	12	0.26	-196.00	435.00	1491	20231123	-54.06	650	20240805	5.38	1275	-46.27	20240401	650	5.38	20240805	1634	-58.08	20231123	650	5.38	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
141	20241106	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	687	-20	5	-2.83	268023400	382886	18.72	711	714	683	919	495	707	700.01	0.91	-61262	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1157	-3.51	1.58	12	0.23	-196.00	435.00	1491	20231123	-53.92	650	20240805	5.69	1275	-46.12	20240401	650	5.69	20240805	1634	-57.96	20231123	650	5.69	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
142	20241106	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	704	-3	5	-0.42	183274712	260360	12.73	711	714	699	919	495	707	703.93	0.91	-6032	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1185	-3.59	1.62	12	0.15	-196.00	435.00	1491	20231123	-52.78	650	20240805	8.31	1275	-44.78	20240401	650	8.31	20240805	1634	-56.92	20231123	650	8.31	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
143	20241106	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	708	1	2	0.14	94635960	134223	6.56	711	714	700	919	495	707	705.07	0.91	23098	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1192	-3.61	1.63	12	0.08	-196.00	435.00	1491	20231123	-52.52	650	20240805	8.92	1275	-44.47	20240401	650	8.92	20240805	1634	-56.67	20231123	650	8.92	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
144	20241106	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	708	1	2	0.14	61936734	87879	4.30	711	714	700	919	495	707	704.80	0.91	15263	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1192	-3.61	1.63	12	0.05	-196.00	435.00	1491	20231123	-52.52	650	20240805	8.92	1275	-44.47	20240401	650	8.92	20240805	1634	-56.67	20231123	650	8.92	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
145	20241106	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	711	4	2	0.57	8825688	12460	0.61	711	712	706	919	495	707	708.32	0.91	-10758	788	747	724	683	660	736	672	842	212	500	480	1	1	168391564	1197	-3.63	1.63	12	0.01	-196.00	435.00	1491	20231123	-52.31	650	20240805	9.38	1275	-44.24	20240401	650	9.38	20240805	1634	-56.49	20231123	650	9.38	20240805	0.00	N	018000	500	841 억	1524104	N	N	0	N	N
146	20241105	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	707	-5	5	-0.70	1488375523	2043806	355.22	712	765	701	925	499	712	728.24	0.91	-15077	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1191	-3.61	1.63	12	1.21	-196.00	435.00	1491	20231123	-52.58	650	20240805	8.77	1275	-44.55	20240401	650	8.77	20240805	1634	-56.73	20231123	650	8.77	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
147	20241105	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	706	-6	5	-0.84	1474018625	2023441	351.68	712	765	701	925	499	712	728.47	0.91	-5399	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1189	-3.60	1.62	12	1.20	-196.00	435.00	1491	20231123	-52.65	650	20240805	8.62	1275	-44.63	20240401	650	8.62	20240805	1634	-56.79	20231123	650	8.62	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
148	20241105	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	705	-7	5	-0.98	1446202151	1983987	344.82	712	765	701	925	499	712	728.94	0.91	17054	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1187	-3.60	1.62	12	1.18	-196.00	435.00	1491	20231123	-52.72	650	20240805	8.46	1275	-44.71	20240401	650	8.46	20240805	1634	-56.85	20231123	650	8.46	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
149	20241105	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	710	-2	5	-0.28	1408829936	1931057	335.62	712	765	701	925	499	712	729.56	0.91	26528	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1196	-3.62	1.63	12	1.15	-196.00	435.00	1491	20231123	-52.38	650	20240805	9.23	1275	-44.31	20240401	650	9.23	20240805	1634	-56.55	20231123	650	9.23	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
150	20241105	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	709	-3	5	-0.42	1372722395	1880276	326.80	712	765	701	925	499	712	730.06	0.91	36089	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1194	-3.62	1.63	12	1.12	-196.00	435.00	1491	20231123	-52.45	650	20240805	9.08	1275	-44.39	20240401	650	9.08	20240805	1634	-56.61	20231123	650	9.08	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
151	20241105	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	711	-1	5	-0.14	1264694511	1727595	300.26	712	765	701	925	499	712	732.05	0.91	18018	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1197	-3.63	1.63	12	1.03	-196.00	435.00	1491	20231123	-52.31	650	20240805	9.38	1275	-44.24	20240401	650	9.38	20240805	1634	-56.49	20231123	650	9.38	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
152	20241105	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	744	32	2	4.49	740155275	1002872	174.30	712	765	701	925	499	712	738.04	0.91	45431	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1253	-3.80	1.71	12	0.60	-196.00	435.00	1491	20231123	-50.10	650	20240805	14.46	1275	-41.65	20240401	650	14.46	20240805	1634	-54.47	20231123	650	14.46	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
153	20241105	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	738	26	2	3.65	34013483	46224	8.03	712	750	712	925	499	712	735.84	0.91	-16102	742	726	707	691	672	735	700	842	213	500	480	1	1	168391564	1243	-3.77	1.70	12	0.03	-196.00	435.00	1491	20231123	-50.50	650	20240805	13.54	1275	-42.12	20240401	650	13.54	20240805	1634	-54.83	20231123	650	13.54	20240805	0.00	N	018000	500	841 억	1540090	N	N	1	N	N
154	20241104	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	23	2	3.34	409154817	575355	414.10	700	723	688	895	483	689	711.13	0.86	88964	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1199	-3.63	1.64	12	0.34	-196.00	435.00	1491	20231123	-52.25	650	20240805	9.54	1275	-44.16	20240401	650	9.54	20240805	1634	-56.43	20231123	650	9.54	20240805	0.00	N	018000	500	841 억	1454639	N	N	1	N	N
155	20241104	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	710	21	2	3.05	392830949	552411	397.58	700	723	688	895	483	689	711.12	0.86	88917	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1196	-3.62	1.63	12	0.33	-196.00	435.00	1491	20231123	-52.38	650	20240805	9.23	1275	-44.31	20240401	650	9.23	20240805	1634	-56.55	20231123	650	9.23	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
156	20241104	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	23	2	3.34	378313943	531898	382.82	700	723	688	895	483	689	711.25	0.86	76252	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1199	-3.63	1.64	12	0.32	-196.00	435.00	1491	20231123	-52.25	650	20240805	9.54	1275	-44.16	20240401	650	9.54	20240805	1634	-56.43	20231123	650	9.54	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
157	20241104	130234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	713	24	2	3.48	351030856	493537	355.21	700	723	688	895	483	689	711.26	0.86	70780	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1201	-3.64	1.64	12	0.29	-196.00	435.00	1491	20231123	-52.18	650	20240805	9.69	1275	-44.08	20240401	650	9.69	20240805	1634	-56.36	20231123	650	9.69	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
158	20241104	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	722	33	2	4.79	334700233	470719	338.79	700	723	688	895	483	689	711.04	0.86	63379	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1216	-3.68	1.66	12	0.28	-196.00	435.00	1491	20231123	-51.58	650	20240805	11.08	1275	-43.37	20240401	650	11.08	20240805	1634	-55.81	20231123	650	11.08	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
159	20241104	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	712	23	2	3.34	72290165	103337	74.37	700	712	688	895	483	689	699.56	0.86	26863	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1199	-3.63	1.64	12	0.06	-196.00	435.00	1491	20231123	-52.25	650	20240805	9.54	1275	-44.16	20240401	650	9.54	20240805	1634	-56.43	20231123	650	9.54	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
160	20241104	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	699	10	2	1.45	32952855	47461	34.16	700	700	688	895	483	689	694.31	0.86	15427	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1177	-3.57	1.61	12	0.03	-196.00	435.00	1491	20231123	-53.12	650	20240805	7.54	1275	-45.18	20240401	650	7.54	20240805	1634	-57.22	20231123	650	7.54	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
161	20241104	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	696	7	2	1.02	104090	149	0.11	700	700	690	895	483	689	698.59	0.86	-81	707	697	690	680	673	694	677	842	206	500	460	1	1	168391564	1172	-3.55	1.60	12	0.00	-196.00	435.00	1491	20231123	-53.32	650	20240805	7.08	1275	-45.41	20240401	650	7.08	20240805	1634	-57.41	20231123	650	7.08	20240805	0.00	N	018000	500	841 억	1454639	N	N	13	N	N
162	20241101	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	689	-8	5	-1.15	95882061	138844	113.74	698	700	683	906	488	697	690.57	0.88	-22075	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1160	-3.52	1.58	12	0.08	-196.00	435.00	1491	20231123	-53.79	650	20240805	6.00	1275	-45.96	20240401	650	6.00	20240805	1634	-57.83	20231123	650	6.00	20240805	0.00	N	018000	500	841 억	1476490	N	N	13	N	N
163	20241101	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	689	-8	5	-1.15	89808463	130022	106.52	698	700	683	906	488	697	690.72	0.88	-18704	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1160	-3.52	1.58	12	0.08	-196.00	435.00	1491	20231123	-53.79	650	20240805	6.00	1275	-45.96	20240401	650	6.00	20240805	1634	-57.83	20231123	650	6.00	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
164	20241101	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	690	-7	5	-1.00	78487471	113549	93.02	698	700	687	906	488	697	691.22	0.88	-19421	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1162	-3.52	1.59	12	0.07	-196.00	435.00	1491	20231123	-53.72	650	20240805	6.15	1275	-45.88	20240401	650	6.15	20240805	1634	-57.77	20231123	650	6.15	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
165	20241101	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	691	-6	5	-0.86	64643910	93453	76.56	698	700	688	906	488	697	691.72	0.88	-13399	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1164	-3.53	1.59	12	0.06	-196.00	435.00	1491	20231123	-53.66	650	20240805	6.31	1275	-45.80	20240401	650	6.31	20240805	1634	-57.71	20231123	650	6.31	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
166	20241101	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	694	-3	5	-0.43	50629432	73129	59.91	698	700	689	906	488	697	692.33	0.88	-8200	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1169	-3.54	1.60	12	0.04	-196.00	435.00	1491	20231123	-53.45	650	20240805	6.77	1275	-45.57	20240401	650	6.77	20240805	1634	-57.53	20231123	650	6.77	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
167	20241101	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	692	-5	5	-0.72	35761046	51623	42.29	698	700	689	906	488	697	692.73	0.88	-8800	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1165	-3.53	1.59	12	0.03	-196.00	435.00	1491	20231123	-53.59	650	20240805	6.46	1275	-45.73	20240401	650	6.46	20240805	1634	-57.65	20231123	650	6.46	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
168	20241101	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	697	0	3	0.00	13692016	19682	16.12	698	700	693	906	488	697	695.66	0.88	-8271	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1174	-3.56	1.60	12	0.01	-196.00	435.00	1491	20231123	-53.25	650	20240805	7.23	1275	-45.33	20240401	650	7.23	20240805	1634	-57.34	20231123	650	7.23	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N
169	20241101	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	698	1	2	0.14	729625	1046	0.86	698	698	697	906	488	697	697.57	0.88	-511	726	711	700	685	674	710	684	842	209	500	470	1	1	168391564	1175	-3.56	1.60	12	0.00	-196.00	435.00	1491	20231123	-53.19	650	20240805	7.38	1275	-45.25	20240401	650	7.38	20240805	1634	-57.28	20231123	650	7.38	20240805	0.00	N	018000	500	841 억	1476490	N	N	12	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History