KissMeData/056080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-310	5	-4.37	2978227700	432585	70.56	7050	7080	6750	9210	4970	7090	6884.36	12.55	-4249	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2543	-49.13	6.54	12	1.15	-138.00	1037.00	13440	20231129	-49.55	5030	20241113	34.79	12350	-45.10	20240112	5030	34.79	20241113	13440	-49.55	20231129	5030	34.79	20241113	0.67	N	056080	500	187 억	4709116	N	N	179	N	N
3	20241129	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6810	-280	5	-3.95	2720420870	394502	64.35	7050	7080	6780	9210	4970	7090	6895.32	12.55	-3639	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2555	-49.35	6.57	12	1.05	-138.00	1037.00	13440	20231129	-49.33	5030	20241113	35.39	12350	-44.86	20240112	5030	35.39	20241113	13440	-49.33	20231129	5030	35.39	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
4	20241129	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6910	-180	5	-2.54	2266495130	328074	53.51	7050	7080	6800	9210	4970	7090	6907.91	12.55	5340	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2592	-50.07	6.66	12	0.87	-138.00	1037.00	13440	20231129	-48.59	5030	20241113	37.38	12350	-44.05	20240112	5030	37.38	20241113	13440	-48.59	20231129	5030	37.38	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
5	20241129	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6810	-280	5	-3.95	1779192780	257809	42.05	7050	7080	6800	9210	4970	7090	6900.44	12.55	9975	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2555	-49.35	6.57	12	0.69	-138.00	1037.00	13440	20231129	-49.33	5030	20241113	35.39	12350	-44.86	20240112	5030	35.39	20241113	13440	-49.33	20231129	5030	35.39	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
6	20241129	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6820	-270	5	-3.81	1644919440	238192	38.85	7050	7080	6800	9210	4970	7090	6905.05	12.55	10367	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2558	-49.42	6.58	12	0.63	-138.00	1037.00	13440	20231129	-49.26	5030	20241113	35.59	12350	-44.78	20240112	5030	35.59	20241113	13440	-49.26	20231129	5030	35.59	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
7	20241129	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	-240	5	-3.39	1351849860	195286	31.85	7050	7080	6840	9210	4970	7090	6921.52	12.55	13331	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2570	-49.64	6.61	12	0.52	-138.00	1037.00	13440	20231129	-49.03	5030	20241113	36.18	12350	-44.53	20240112	5030	36.18	20241113	13440	-49.03	20231129	5030	36.18	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
8	20241129	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6860	-230	5	-3.24	1081929960	156020	25.45	7050	7080	6850	9210	4970	7090	6933.52	12.55	13303	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2573	-49.71	6.62	12	0.42	-138.00	1037.00	13440	20231129	-48.96	5030	20241113	36.38	12350	-44.45	20240112	5030	36.38	20241113	13440	-48.96	20231129	5030	36.38	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
9	20241129	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-140	5	-1.97	212309890	30370	4.95	7050	7080	6910	9210	4970	7090	6987.27	12.55	-3515	7570	7330	7140	6900	6710	7235	6805	188	2120	500	4530	10	1	37512152	2607	-50.36	6.70	12	0.08	-138.00	1037.00	13440	20231129	-48.29	5030	20241113	38.17	12350	-43.72	20240112	5030	38.17	20241113	13440	-48.29	20231129	5030	38.17	20241113	0.67	N	056080	500	187 억	4709116	N	N	1	N	N
10	20241128	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-130	5	-1.80	4237656580	596092	57.46	7360	7380	6950	9380	5060	7220	7108.82	12.70	-55005	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2660	-51.38	6.84	12	1.59	-138.00	1037.00	13440	20231129	-47.25	5030	20241113	40.95	12350	-42.59	20240112	5030	40.95	20241113	13440	-47.25	20231129	5030	40.95	20241113	0.62	N	056080	500	187 억	4764083	N	N	1	N	N
11	20241128	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7070	-150	5	-2.08	3930659940	552840	53.30	7360	7380	6950	9380	5060	7220	7109.67	12.70	-60977	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2652	-51.23	6.82	12	1.47	-138.00	1037.00	13440	20231129	-47.40	5030	20241113	40.56	12350	-42.75	20240112	5030	40.56	20241113	13440	-47.40	20231129	5030	40.56	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
12	20241128	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	-170	5	-2.35	3494651930	491234	47.36	7360	7380	6950	9380	5060	7220	7113.73	12.70	-59311	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2645	-51.09	6.80	12	1.31	-138.00	1037.00	13440	20231129	-47.54	5030	20241113	40.16	12350	-42.91	20240112	5030	40.16	20241113	13440	-47.54	20231129	5030	40.16	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
13	20241128	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	-230	5	-3.19	3262227670	457975	44.15	7360	7380	6980	9380	5060	7220	7122.86	12.70	-57609	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2622	-50.65	6.74	12	1.22	-138.00	1037.00	13440	20231129	-47.99	5030	20241113	38.97	12350	-43.40	20240112	5030	38.97	20241113	13440	-47.99	20231129	5030	38.97	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
14	20241128	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-180	5	-2.49	3096742250	434363	41.87	7360	7380	6990	9380	5060	7220	7129.10	12.70	-56340	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2641	-51.01	6.79	12	1.16	-138.00	1037.00	13440	20231129	-47.62	5030	20241113	39.96	12350	-43.00	20240112	5030	39.96	20241113	13440	-47.62	20231129	5030	39.96	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
15	20241128	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-190	5	-2.63	2815218600	394207	38.00	7360	7380	7000	9380	5060	7220	7141.20	12.70	-51853	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2637	-50.94	6.78	12	1.05	-138.00	1037.00	13440	20231129	-47.69	5030	20241113	39.76	12350	-43.08	20240112	5030	39.76	20241113	13440	-47.69	20231129	5030	39.76	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
16	20241128	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	-160	5	-2.22	2365426510	330248	31.84	7360	7380	7020	9380	5060	7220	7162.34	12.70	-50931	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2648	-51.16	6.81	12	0.88	-138.00	1037.00	13440	20231129	-47.47	5030	20241113	40.36	12350	-42.83	20240112	5030	40.36	20241113	13440	-47.47	20231129	5030	40.36	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
17	20241128	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-50	5	-0.69	875332270	120447	11.61	7360	7380	7160	9380	5060	7220	7267.91	12.70	-33208	7506	7362	7136	6992	6766	7435	7065	188	2160	500	4620	10	1	37512152	2690	-51.96	6.91	12	0.32	-138.00	1037.00	13440	20231129	-46.65	5030	20241113	42.54	12350	-41.94	20240112	5030	42.54	20241113	13440	-46.65	20231129	5030	42.54	20241113	0.62	N	056080	500	187 억	4764083	N	N	186	N	N
18	20241127	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	90	2	1.26	7243572170	1018443	29.92	7030	7280	6910	9260	5000	7130	7111.99	12.75	-20516	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2708	-52.32	6.96	12	2.71	-138.00	1037.00	13440	20231129	-46.28	5030	20241113	43.54	12350	-41.54	20240112	5030	43.54	20241113	13440	-46.28	20231129	5030	43.54	20241113	0.65	N	056080	500	187 억	4782782	N	N	186	N	N
19	20241127	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	0	3	0.00	6597492890	928755	27.29	7030	7280	6910	9260	5000	7130	7103.54	12.75	-17451	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2675	-51.67	6.88	12	2.48	-138.00	1037.00	13440	20231129	-46.95	5030	20241113	41.75	12350	-42.27	20240112	5030	41.75	20241113	13440	-46.95	20231129	5030	41.75	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
20	20241127	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	90	2	1.26	5402843390	763000	22.42	7030	7250	6910	9260	5000	7130	7080.93	12.75	-5509	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2708	-52.32	6.96	12	2.03	-138.00	1037.00	13440	20231129	-46.28	5030	20241113	43.54	12350	-41.54	20240112	5030	43.54	20241113	13440	-46.28	20231129	5030	43.54	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
21	20241127	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	0	3	0.00	4175505380	591628	17.38	7030	7250	6910	9260	5000	7130	7057.43	12.75	9135	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2675	-51.67	6.88	12	1.58	-138.00	1037.00	13440	20231129	-46.95	5030	20241113	41.75	12350	-42.27	20240112	5030	41.75	20241113	13440	-46.95	20231129	5030	41.75	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
22	20241127	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	10	2	0.14	2915291190	415850	12.22	7030	7150	6910	9260	5000	7130	7009.91	12.75	30400	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2678	-51.74	6.89	12	1.11	-138.00	1037.00	13440	20231129	-46.88	5030	20241113	41.95	12350	-42.19	20240112	5030	41.95	20241113	13440	-46.88	20231129	5030	41.95	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
23	20241127	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-150	5	-2.10	2044906340	293262	8.62	7030	7050	6910	9260	5000	7130	6971.98	12.75	38078	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2618	-50.58	6.73	12	0.78	-138.00	1037.00	13440	20231129	-48.07	5030	20241113	38.77	12350	-43.48	20240112	5030	38.77	20241113	13440	-48.07	20231129	5030	38.77	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
24	20241127	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-200	5	-2.81	1637393350	234945	6.90	7030	7050	6910	9260	5000	7130	6967.99	12.75	42567	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2600	-50.22	6.68	12	0.63	-138.00	1037.00	13440	20231129	-48.44	5030	20241113	37.77	12350	-43.89	20240112	5030	37.77	20241113	13440	-48.44	20231129	5030	37.77	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
25	20241127	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	-120	5	-1.68	386476480	55153	1.62	7030	7040	6960	9260	5000	7130	7003.12	12.75	-1055	7930	7530	7090	6690	6250	7730	6890	188	2130	500	4560	10	1	37512152	2630	-50.80	6.76	12	0.15	-138.00	1037.00	13440	20231129	-47.84	5030	20241113	39.36	12350	-43.24	20240112	5030	39.36	20241113	13440	-47.84	20231129	5030	39.36	20241113	0.65	N	056080	500	187 억	4782782	N	N	607	N	N
26	20241126	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	420	2	6.26	24255325260	3378132	806.39	6710	7490	6650	8720	4700	6710	7180.17	12.61	53397	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2675	-51.67	6.88	12	9.01	-138.00	1037.00	13440	20231129	-46.95	5030	20241113	41.75	12350	-42.27	20240112	5030	41.75	20241113	13440	-46.95	20231129	5030	41.75	20241113	0.70	N	056080	500	187 억	4730692	N	N	607	N	N
27	20241126	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	340	2	5.07	23534504410	3276647	782.17	6710	7490	6650	8720	4700	6710	7182.50	12.61	56231	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2645	-51.09	6.80	12	8.73	-138.00	1037.00	13440	20231129	-47.54	5030	20241113	40.16	12350	-42.91	20240112	5030	40.16	20241113	13440	-47.54	20231129	5030	40.16	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
28	20241126	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6910	200	2	2.98	22420094810	3118237	744.35	6710	7490	6650	8720	4700	6710	7189.99	12.61	56185	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2592	-50.07	6.66	12	8.31	-138.00	1037.00	13440	20231129	-48.59	5030	20241113	37.38	12350	-44.05	20240112	5030	37.38	20241113	13440	-48.59	20231129	5030	37.38	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
29	20241126	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	290	2	4.32	21425453630	2975420	710.26	6710	7490	6650	8720	4700	6710	7200.82	12.61	37964	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2626	-50.72	6.75	12	7.93	-138.00	1037.00	13440	20231129	-47.92	5030	20241113	39.17	12350	-43.32	20240112	5030	39.17	20241113	13440	-47.92	20231129	5030	39.17	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
30	20241126	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	380	2	5.66	19756192260	2738988	653.82	6710	7490	6650	8720	4700	6710	7212.95	12.61	2812	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2660	-51.38	6.84	12	7.30	-138.00	1037.00	13440	20231129	-47.25	5030	20241113	40.95	12350	-42.59	20240112	5030	40.95	20241113	13440	-47.25	20231129	5030	40.95	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
31	20241126	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	240	2	3.58	2702540880	392494	93.69	6710	7030	6650	8720	4700	6710	6885.56	12.61	13765	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2607	-50.36	6.70	12	1.05	-138.00	1037.00	13440	20231129	-48.29	5030	20241113	38.17	12350	-43.72	20240112	5030	38.17	20241113	13440	-48.29	20231129	5030	38.17	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
32	20241126	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	290	2	4.32	2081413060	302867	72.30	6710	7030	6650	8720	4700	6710	6872.37	12.61	380	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2626	-50.72	6.75	12	0.81	-138.00	1037.00	13440	20231129	-47.92	5030	20241113	39.17	12350	-43.32	20240112	5030	39.17	20241113	13440	-47.92	20231129	5030	39.17	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
33	20241126	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6710	0	3	0.00	216588820	32227	7.69	6710	6750	6680	8720	4700	6710	6720.73	12.61	-12310	6916	6812	6666	6562	6416	6865	6615	188	2010	500	4290	10	1	37512152	2517	-48.62	6.47	12	0.09	-138.00	1037.00	13440	20231129	-50.07	5030	20241113	33.40	12350	-45.67	20240112	5030	33.40	20241113	13440	-50.07	20231129	5030	33.40	20241113	0.70	N	056080	500	187 억	4730692	N	N	1	N	N
34	20241125	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6710	70	2	1.05	2679735510	400502	31.28	6530	6770	6520	8630	4650	6640	6690.94	12.58	10496	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2517	-48.62	6.47	12	1.07	-138.00	1037.00	13440	20231129	-50.07	5030	20241113	33.40	12350	-45.67	20240112	5030	33.40	20241113	13440	-50.07	20231129	5030	33.40	20241113	0.74	N	056080	500	187 억	4720365	N	N	1	N	N
35	20241125	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	90	2	1.36	2531737080	378492	29.56	6530	6770	6520	8630	4650	6640	6689.06	12.58	15070	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2525	-48.77	6.49	12	1.01	-138.00	1037.00	13440	20231129	-49.93	5030	20241113	33.80	12350	-45.51	20240112	5030	33.80	20241113	13440	-49.93	20231129	5030	33.80	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
36	20241125	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6680	40	2	0.60	2053817220	306861	23.97	6530	6770	6520	8630	4650	6640	6693.05	12.58	11337	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2506	-48.41	6.44	12	0.82	-138.00	1037.00	13440	20231129	-50.30	5030	20241113	32.80	12350	-45.91	20240112	5030	32.80	20241113	13440	-50.30	20231129	5030	32.80	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
37	20241125	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6750	110	2	1.66	1735579370	259403	20.26	6530	6770	6520	8630	4650	6640	6690.74	12.58	30452	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2532	-48.91	6.51	12	0.69	-138.00	1037.00	13440	20231129	-49.78	5030	20241113	34.19	12350	-45.34	20240112	5030	34.19	20241113	13440	-49.78	20231129	5030	34.19	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
38	20241125	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	60	2	0.90	1292097630	193506	15.11	6530	6740	6520	8630	4650	6640	6677.37	12.58	24479	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2513	-48.55	6.46	12	0.52	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	13440	-50.15	20231129	5030	33.20	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
39	20241125	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	60	2	0.90	1118902630	167725	13.10	6530	6740	6520	8630	4650	6640	6671.12	12.58	29698	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2513	-48.55	6.46	12	0.45	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	13440	-50.15	20231129	5030	33.20	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
40	20241125	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	60	2	0.90	857580840	128697	10.05	6530	6740	6520	8630	4650	6640	6663.63	12.58	18072	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2513	-48.55	6.46	12	0.34	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	13440	-50.15	20231129	5030	33.20	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
41	20241125	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6650	10	2	0.15	202422270	30759	2.40	6530	6650	6520	8630	4650	6640	6580.22	12.58	5536	7653	7146	6843	6336	6033	6995	6185	188	1990	500	4240	10	1	37512152	2495	-48.19	6.41	12	0.08	-138.00	1037.00	13440	20231129	-50.52	5030	20241113	32.21	12350	-46.15	20240112	5030	32.21	20241113	13440	-50.52	20231129	5030	32.21	20241113	0.74	N	056080	500	187 억	4720365	N	N	6	N	N
42	20241122	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	-60	5	-0.90	8833149890	1271613	142.27	6850	7350	6540	8710	4690	6700	6947.56	12.60	-5787	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2491	-48.12	6.40	12	3.39	-138.00	1037.00	13440	20231129	-50.60	5030	20241113	32.01	12350	-46.23	20240112	5030	32.01	20241113	13440	-50.60	20231129	5030	32.01	20241113	0.79	N	056080	500	187 억	4726138	N	N	6	N	N
43	20241122	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	-120	5	-1.79	8488778850	1219431	136.44	6850	7350	6580	8710	4690	6700	6961.26	12.60	-24952	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2468	-47.68	6.35	12	3.25	-138.00	1037.00	13440	20231129	-51.04	5030	20241113	30.82	12350	-46.72	20240112	5030	30.82	20241113	13440	-51.04	20231129	5030	30.82	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
44	20241122	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	-80	5	-1.19	8191816410	1174497	131.41	6850	7350	6600	8710	4690	6700	6974.75	12.60	-27005	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2483	-47.97	6.38	12	3.13	-138.00	1037.00	13440	20231129	-50.74	5030	20241113	31.61	12350	-46.40	20240112	5030	31.61	20241113	13440	-50.74	20231129	5030	31.61	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
45	20241122	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6680	-20	5	-0.30	7897028070	1130253	126.46	6850	7350	6650	8710	4690	6700	6986.96	12.60	-28524	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2506	-48.41	6.44	12	3.01	-138.00	1037.00	13440	20231129	-50.30	5030	20241113	32.80	12350	-45.91	20240112	5030	32.80	20241113	13440	-50.30	20231129	5030	32.80	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
46	20241122	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	20	2	0.30	7392285000	1054846	118.02	6850	7350	6710	8710	4690	6700	7007.93	12.60	-10877	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2521	-48.70	6.48	12	2.81	-138.00	1037.00	13440	20231129	-50.00	5030	20241113	33.60	12350	-45.59	20240112	5030	33.60	20241113	13440	-50.00	20231129	5030	33.60	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
47	20241122	110538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	20	2	0.30	7151741750	1019181	114.03	6850	7350	6710	8710	4690	6700	7017.15	12.60	-3138	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2521	-48.70	6.48	12	2.72	-138.00	1037.00	13440	20231129	-50.00	5030	20241113	33.60	12350	-45.59	20240112	5030	33.60	20241113	13440	-50.00	20231129	5030	33.60	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
48	20241122	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6790	90	2	1.34	6377209040	904186	101.16	6850	7350	6790	8710	4690	6700	7052.99	12.60	-16369	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2547	-49.20	6.55	12	2.41	-138.00	1037.00	13440	20231129	-49.48	5030	20241113	34.99	12350	-45.02	20240112	5030	34.99	20241113	13440	-49.48	20231129	5030	34.99	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
49	20241122	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	450	2	6.72	3253208530	455906	51.01	6850	7350	6830	8710	4690	6700	7135.71	12.60	8163	7400	7050	6850	6500	6300	6950	6400	188	2010	500	4280	10	1	37512152	2682	-51.81	6.89	12	1.22	-138.00	1037.00	13440	20231129	-46.80	5030	20241113	42.15	12350	-42.11	20240112	5030	42.15	20241113	13440	-46.80	20231129	5030	42.15	20241113	0.79	N	056080	500	187 억	4726138	N	N	93	N	N
50	20241121	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	-290	5	-4.15	5942733850	861838	62.28	7190	7200	6650	9080	4900	6990	6896.91	12.65	-20096	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2513	-48.55	6.46	12	2.30	-138.00	1037.00	13440	20231129	-50.15	5030	20241113	33.20	12350	-45.75	20240112	5030	33.20	20241113	13440	-50.15	20231129	5030	33.20	20241113	0.52	N	056080	500	187 억	4746662	N	N	93	N	N
51	20241121	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	-270	5	-3.86	5586337630	808706	58.44	7190	7200	6650	9080	4900	6990	6907.75	12.65	-25005	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2521	-48.70	6.48	12	2.16	-138.00	1037.00	13440	20231129	-50.00	5030	20241113	33.60	12350	-45.59	20240112	5030	33.60	20241113	13440	-50.00	20231129	5030	33.60	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
52	20241121	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6820	-170	5	-2.43	4918343240	709746	51.29	7190	7200	6750	9080	4900	6990	6929.72	12.65	-24021	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2558	-49.42	6.58	12	1.89	-138.00	1037.00	13440	20231129	-49.26	5030	20241113	35.59	12350	-44.78	20240112	5030	35.59	20241113	13440	-49.26	20231129	5030	35.59	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
53	20241121	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-20	5	-0.29	4128300960	594308	42.95	7190	7200	6750	9080	4900	6990	6946.40	12.65	-16743	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2615	-50.51	6.72	12	1.58	-138.00	1037.00	13440	20231129	-48.14	5030	20241113	38.57	12350	-43.56	20240112	5030	38.57	20241113	13440	-48.14	20231129	5030	38.57	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
54	20241121	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-20	5	-0.29	3772405560	543277	39.26	7190	7200	6750	9080	4900	6990	6943.80	12.65	-8177	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2615	-50.51	6.72	12	1.45	-138.00	1037.00	13440	20231129	-48.14	5030	20241113	38.57	12350	-43.56	20240112	5030	38.57	20241113	13440	-48.14	20231129	5030	38.57	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
55	20241121	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6870	-120	5	-1.72	2718265690	393194	28.41	7190	7200	6750	9080	4900	6990	6913.29	12.65	-2381	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2577	-49.78	6.62	12	1.05	-138.00	1037.00	13440	20231129	-48.88	5030	20241113	36.58	12350	-44.37	20240112	5030	36.58	20241113	13440	-48.88	20231129	5030	36.58	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
56	20241121	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6890	-100	5	-1.43	2283838310	330236	23.86	7190	7200	6750	9080	4900	6990	6915.78	12.65	12203	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2585	-49.93	6.64	12	0.88	-138.00	1037.00	13440	20231129	-48.74	5030	20241113	36.98	12350	-44.21	20240112	5030	36.98	20241113	13440	-48.74	20231129	5030	36.98	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
57	20241121	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	20	2	0.29	594559380	83786	6.05	7190	7200	7000	9080	4900	6990	7096.17	12.65	-24469	7396	7192	7026	6822	6656	7110	6740	188	2090	500	4470	10	1	37512152	2630	-50.80	6.76	12	0.22	-138.00	1037.00	13440	20231129	-47.84	5030	20241113	39.36	12350	-43.24	20240112	5030	39.36	20241113	13440	-47.84	20231129	5030	39.36	20241113	0.52	N	056080	500	187 억	4746662	N	N	53	N	N
58	20241120	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	110	2	1.60	9657333380	1371770	20.11	7000	7230	6860	8940	4820	6880	7040.20	12.63	7151	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2622	-50.65	6.74	12	3.66	-138.00	1037.00	13440	20231129	-47.99	5030	20241113	38.97	12350	-43.40	20240112	5030	38.97	20241113	13440	-47.99	20231129	5030	38.97	20241113	0.43	N	056080	500	187 억	4739427	N	N	53	N	N
59	20241120	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	90	2	1.31	9183025860	1303633	19.11	7000	7230	6860	8940	4820	6880	7044.19	12.63	22513	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2615	-50.51	6.72	12	3.48	-138.00	1037.00	13440	20231129	-48.14	5030	20241113	38.57	12350	-43.56	20240112	5030	38.57	20241113	13440	-48.14	20231129	5030	38.57	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
60	20241120	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	70	2	1.02	8623928470	1223409	17.94	7000	7230	6860	8940	4820	6880	7049.10	12.63	38767	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2607	-50.36	6.70	12	3.26	-138.00	1037.00	13440	20231129	-48.29	5030	20241113	38.17	12350	-43.72	20240112	5030	38.17	20241113	13440	-48.29	20231129	5030	38.17	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
61	20241120	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	90	2	1.31	8304676040	1177463	17.26	7000	7230	6860	8940	4820	6880	7053.03	12.63	49627	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2615	-50.51	6.72	12	3.14	-138.00	1037.00	13440	20231129	-48.14	5030	20241113	38.57	12350	-43.56	20240112	5030	38.57	20241113	13440	-48.14	20231129	5030	38.57	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
62	20241120	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	170	2	2.47	7828838910	1109309	16.26	7000	7230	6860	8940	4820	6880	7057.41	12.63	63811	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2645	-51.09	6.80	12	2.96	-138.00	1037.00	13440	20231129	-47.54	5030	20241113	40.16	12350	-42.91	20240112	5030	40.16	20241113	13440	-47.54	20231129	5030	40.16	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
63	20241120	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	180	2	2.62	7224349720	1023386	15.00	7000	7230	6860	8940	4820	6880	7059.27	12.63	58818	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2648	-51.16	6.81	12	2.73	-138.00	1037.00	13440	20231129	-47.47	5030	20241113	40.36	12350	-42.83	20240112	5030	40.36	20241113	13440	-47.47	20231129	5030	40.36	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
64	20241120	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	70	2	1.02	4787184740	681047	9.98	7000	7230	6860	8940	4820	6880	7029.17	12.63	5839	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2607	-50.36	6.70	12	1.82	-138.00	1037.00	13440	20231129	-48.29	5030	20241113	38.17	12350	-43.72	20240112	5030	38.17	20241113	13440	-48.29	20231129	5030	38.17	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
65	20241120	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	40	2	0.58	890295850	128268	1.88	7000	7010	6860	8940	4820	6880	6940.93	12.63	-7661	8353	7616	6973	6236	5593	7985	6605	188	2060	500	4400	10	1	37512152	2596	-50.14	6.67	12	0.34	-138.00	1037.00	13440	20231129	-48.51	5030	20241113	37.57	12350	-43.97	20240112	5030	37.57	20241113	13440	-48.51	20231129	5030	37.57	20241113	0.43	N	056080	500	187 억	4739427	N	N	179	N	N
66	20241119	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	450	2	7.00	49052713900	6779820	780.96	6400	7710	6330	8350	4510	6430	7236.16	12.76	-39784	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2581	-49.86	6.63	12	18.07	-138.00	1037.00	13440	20231129	-48.81	5030	20241113	36.78	12350	-44.29	20240112	5030	36.78	20241113	13440	-48.81	20231129	5030	36.78	20241113	0.24	N	056080	500	187 억	4785185	N	N	179	N	N
67	20241119	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	550	2	8.55	48066674680	6637070	764.52	6400	7710	6330	8350	4510	6430	7242.74	12.76	-62467	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2618	-50.58	6.73	12	17.69	-138.00	1037.00	13440	20231129	-48.07	5030	20241113	38.77	12350	-43.48	20240112	5030	38.77	20241113	13440	-48.07	20231129	5030	38.77	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
68	20241119	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	550	2	8.55	46923523900	6472488	745.56	6400	7710	6330	8350	4510	6430	7250.30	12.76	-94116	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2618	-50.58	6.73	12	17.25	-138.00	1037.00	13440	20231129	-48.07	5030	20241113	38.77	12350	-43.48	20240112	5030	38.77	20241113	13440	-48.07	20231129	5030	38.77	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
69	20241119	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	510	2	7.93	44868661080	6179746	711.84	6400	7710	6330	8350	4510	6430	7261.25	12.76	-98877	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2603	-50.29	6.69	12	16.47	-138.00	1037.00	13440	20231129	-48.36	5030	20241113	37.97	12350	-43.81	20240112	5030	37.97	20241113	13440	-48.36	20231129	5030	37.97	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
70	20241119	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	450	2	7.00	43753317440	6019145	693.34	6400	7710	6330	8350	4510	6430	7269.70	12.76	-104474	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2581	-49.86	6.63	12	16.05	-138.00	1037.00	13440	20231129	-48.81	5030	20241113	36.78	12350	-44.29	20240112	5030	36.78	20241113	13440	-48.81	20231129	5030	36.78	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
71	20241119	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	490	2	7.62	41925566760	5754702	662.88	6400	7710	6330	8350	4510	6430	7286.16	12.76	-100128	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2596	-50.14	6.67	12	15.34	-138.00	1037.00	13440	20231129	-48.51	5030	20241113	37.57	12350	-43.97	20240112	5030	37.57	20241113	13440	-48.51	20231129	5030	37.57	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
72	20241119	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	810	2	12.60	37074043290	5064669	583.39	6400	7710	6330	8350	4510	6430	7320.98	12.76	-101029	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2716	-52.46	6.98	12	13.50	-138.00	1037.00	13440	20231129	-46.13	5030	20241113	43.94	12350	-41.38	20240112	5030	43.94	20241113	13440	-46.13	20231129	5030	43.94	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
73	20241119	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	0	3	0.00	278611880	43638	5.03	6400	6430	6330	8350	4510	6430	6379.00	12.76	-10328	6616	6522	6406	6312	6196	6465	6255	188	1920	500	4110	10	1	37512152	2412	-46.59	6.20	12	0.12	-138.00	1037.00	13440	20231129	-52.16	5030	20241113	27.83	12350	-47.94	20240112	5030	27.83	20241113	13440	-52.16	20231129	5030	27.83	20241113	0.24	N	056080	500	187 억	4785185	N	N	318	N	N
74	20241118	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-40	5	-0.62	5427848400	851915	10.39	6450	6500	6290	8410	4530	6470	6370.88	13.02	-103995	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2412	-46.59	6.20	12	2.27	-138.00	1037.00	13440	20231129	-52.16	5030	20241113	27.83	12350	-47.94	20240112	5030	27.83	20241113	13440	-52.16	20231129	5030	27.83	20241113	0.30	N	056080	500	187 억	4883312	N	N	318	N	N
75	20241118	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	-110	5	-1.70	4879307170	766269	9.35	6450	6500	6290	8410	4530	6470	6367.47	13.02	-81431	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2386	-46.09	6.13	12	2.04	-138.00	1037.00	13440	20231129	-52.68	5030	20241113	26.44	12350	-48.50	20240112	5030	26.44	20241113	13440	-52.68	20231129	5030	26.44	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
76	20241118	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	-150	5	-2.32	4180336790	655835	8.00	6450	6500	6290	8410	4530	6470	6373.90	13.02	-51555	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2371	-45.80	6.09	12	1.75	-138.00	1037.00	13440	20231129	-52.98	5030	20241113	25.65	12350	-48.83	20240112	5030	25.65	20241113	13440	-52.98	20231129	5030	25.65	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
77	20241118	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-140	5	-2.16	3936739910	617253	7.53	6450	6500	6290	8410	4530	6470	6377.67	13.02	-48683	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2375	-45.87	6.10	12	1.65	-138.00	1037.00	13440	20231129	-52.90	5030	20241113	25.84	12350	-48.74	20240112	5030	25.84	20241113	13440	-52.90	20231129	5030	25.84	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
78	20241118	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-120	5	-1.85	3455127460	540977	6.60	6450	6500	6300	8410	4530	6470	6386.66	13.02	-25134	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2382	-46.01	6.12	12	1.44	-138.00	1037.00	13440	20231129	-52.75	5030	20241113	26.24	12350	-48.58	20240112	5030	26.24	20241113	13440	-52.75	20231129	5030	26.24	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
79	20241118	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-120	5	-1.85	2975355030	465790	5.68	6450	6500	6300	8410	4530	6470	6387.56	13.02	3534	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2382	-46.01	6.12	12	1.24	-138.00	1037.00	13440	20231129	-52.75	5030	20241113	26.24	12350	-48.58	20240112	5030	26.24	20241113	13440	-52.75	20231129	5030	26.24	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
80	20241118	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	-110	5	-1.70	2551332630	399200	4.87	6450	6500	6300	8410	4530	6470	6390.89	13.02	17605	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2386	-46.09	6.13	12	1.06	-138.00	1037.00	13440	20231129	-52.68	5030	20241113	26.44	12350	-48.50	20240112	5030	26.44	20241113	13440	-52.68	20231129	5030	26.44	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
81	20241118	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-120	5	-1.85	684375450	106929	1.30	6450	6460	6350	8410	4530	6470	6399.55	13.02	-7067	7450	6960	6370	5880	5290	7205	6125	188	1940	500	4140	10	1	37512152	2382	-46.01	6.12	12	0.29	-138.00	1037.00	13440	20231129	-52.75	5030	20241113	26.24	12350	-48.58	20240112	5030	26.24	20241113	13440	-52.75	20231129	5030	26.24	20241113	0.30	N	056080	500	187 억	4883312	N	N	10	N	N
82	20241115	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	770	2	13.51	52745371640	8160802	774.73	5840	6860	5780	7410	3990	5700	6463.26	12.77	91314	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2427	-46.88	6.24	12	21.76	-138.00	1037.00	13440	20231129	-51.86	5030	20241113	28.63	12350	-47.61	20240112	5030	28.63	20241113	13440	-51.86	20231129	5030	28.63	20241113	0.19	N	056080	500	187 억	4791373	N	N	10	N	N
83	20241115	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	640	2	11.23	51068200830	7899682	749.94	5840	6860	5780	7410	3990	5700	6464.59	12.77	55648	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2378	-45.94	6.11	12	21.06	-138.00	1037.00	13440	20231129	-52.83	5030	20241113	26.04	12350	-48.66	20240112	5030	26.04	20241113	13440	-52.83	20231129	5030	26.04	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
84	20241115	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	640	2	11.23	49777579590	7695768	730.58	5840	6860	5780	7410	3990	5700	6468.18	12.77	-3050	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2378	-45.94	6.11	12	20.52	-138.00	1037.00	13440	20231129	-52.83	5030	20241113	26.04	12350	-48.66	20240112	5030	26.04	20241113	13440	-52.83	20231129	5030	26.04	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
85	20241115	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	540	2	9.47	48526561800	7496294	711.65	5840	6860	5780	7410	3990	5700	6473.41	12.77	-56069	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2341	-45.22	6.02	12	19.98	-138.00	1037.00	13440	20231129	-53.57	5030	20241113	24.06	12350	-49.47	20240112	5030	24.06	20241113	13440	-53.57	20231129	5030	24.06	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
86	20241115	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	480	2	8.42	47648440670	7354937	698.23	5840	6860	5780	7410	3990	5700	6478.43	12.77	-74640	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2318	-44.78	5.96	12	19.61	-138.00	1037.00	13440	20231129	-54.02	5030	20241113	22.86	12350	-49.96	20240112	5030	22.86	20241113	13440	-54.02	20231129	5030	22.86	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
87	20241115	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	500	2	8.77	45540562170	7015114	665.97	5840	6860	5780	7410	3990	5700	6491.78	12.77	-107916	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2326	-44.93	5.98	12	18.70	-138.00	1037.00	13440	20231129	-53.87	5030	20241113	23.26	12350	-49.80	20240112	5030	23.26	20241113	13440	-53.87	20231129	5030	23.26	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
88	20241115	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6510	810	2	14.21	28505378530	4436340	421.16	5840	6760	5780	7410	3990	5700	6425.43	12.77	-110996	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2442	-47.17	6.28	12	11.83	-138.00	1037.00	13440	20231129	-51.56	5030	20241113	29.42	12350	-47.29	20240112	5030	29.42	20241113	13440	-51.56	20231129	5030	29.42	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
89	20241115	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	660	2	11.58	4747365730	772841	73.37	5840	6400	5780	7410	3990	5700	6142.75	12.77	-66385	6206	5952	5726	5472	5246	5840	5360	188	1710	500	3640	10	1	37512152	2386	-46.09	6.13	12	2.06	-138.00	1037.00	13440	20231129	-52.68	5030	20241113	26.44	12350	-48.50	20240112	5030	26.44	20241113	13440	-52.68	20231129	5030	26.44	20241113	0.19	N	056080	500	187 억	4791373	N	N	194	N	N
90	20241114	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-260	5	-4.35	5778179740	1015626	14.34	5980	5980	5500	7770	4190	5980	5689.20	12.58	70824	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2146	-41.45	5.52	12	2.71	-138.00	1037.00	13440	20231129	-57.44	5030	20241113	13.72	12350	-53.68	20240112	5030	13.72	20241113	13440	-57.44	20231129	5030	13.72	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
91	20241114	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-260	5	-4.35	5399527740	949356	13.41	5980	5980	5500	7770	4190	5980	5687.48	12.58	63010	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2146	-41.45	5.52	12	2.53	-138.00	1037.00	13440	20231129	-57.44	5030	20241113	13.72	12350	-53.68	20240112	5030	13.72	20241113	13440	-57.44	20231129	5030	13.72	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
92	20241114	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	-320	5	-5.35	4966635680	872638	12.32	5980	5980	5500	7770	4190	5980	5691.43	12.58	59088	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2123	-41.01	5.46	12	2.33	-138.00	1037.00	13440	20231129	-57.89	5030	20241113	12.52	12350	-54.17	20240112	5030	12.52	20241113	13440	-57.89	20231129	5030	12.52	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
93	20241114	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-330	5	-5.52	4700962420	825767	11.66	5980	5980	5500	7770	4190	5980	5692.75	12.58	50480	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2119	-40.94	5.45	12	2.20	-138.00	1037.00	13440	20231129	-57.96	5030	20241113	12.33	12350	-54.25	20240112	5030	12.33	20241113	13440	-57.96	20231129	5030	12.33	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
94	20241114	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-310	5	-5.18	4471455220	785261	11.09	5980	5980	5500	7770	4190	5980	5694.13	12.58	46712	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2127	-41.09	5.47	12	2.09	-138.00	1037.00	13440	20231129	-57.81	5030	20241113	12.72	12350	-54.09	20240112	5030	12.72	20241113	13440	-57.81	20231129	5030	12.72	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
95	20241114	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-310	5	-5.18	3640735160	640126	9.04	5980	5980	5500	7770	4190	5980	5687.40	12.58	64754	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2127	-41.09	5.47	12	1.71	-138.00	1037.00	13440	20231129	-57.81	5030	20241113	12.72	12350	-54.09	20240112	5030	12.72	20241113	13440	-57.81	20231129	5030	12.72	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
96	20241114	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-350	5	-5.85	1752588790	305656	4.32	5980	5980	5540	7770	4190	5980	5733.63	12.58	-6839	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2112	-40.80	5.43	12	0.81	-138.00	1037.00	13440	20231129	-58.11	5030	20241113	11.93	12350	-54.41	20240112	5030	11.93	20241113	13440	-58.11	20231129	5030	11.93	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
97	20241114	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	12.58	0	7426	6702	5866	5142	4306	7065	5505	188	1790	500	3820	10	1	37512152	2243	-43.33	5.77	12	0.00	-138.00	1037.00	13440	20231129	-55.51	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	13440	-55.51	20231129	5030	18.89	20241113	0.20	N	056080	500	187 억	4718937	N	N	572	N	N
98	20241113	160306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5980	880	2	17.25	43619932170	7031504	3214.39	5050	6590	5030	6630	3570	5100	6203.72	12.51	25312	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	2243	-43.33	5.77	12	18.74	-138.00	1037.00	13440	20231129	-55.51	5030	20241113	18.89	12350	-51.58	20240112	5030	18.89	20241113	13440	-55.51	20231129	5030	18.89	20241113	0.17	N	056080	500	187 억	4693699	N	N	572	N	N
99	20241113	150326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5860	760	2	14.90	41854596620	6733727	3078.26	5050	6590	5030	6630	3570	5100	6215.67	12.51	40770	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	2198	-42.46	5.65	12	17.95	-138.00	1037.00	13440	20231129	-56.40	5030	20241113	16.50	12350	-52.55	20240112	5030	16.50	20241113	13440	-56.40	20231129	5030	16.50	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
100	20241113	140321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6520	1420	2	27.84	30896082140	4947131	2261.54	5050	6590	5030	6630	3570	5100	6245.25	12.51	-21767	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	2446	-47.25	6.29	12	13.19	-138.00	1037.00	13440	20231129	-51.49	5030	20241113	29.62	12350	-47.21	20240112	5030	29.62	20241113	13440	-51.49	20231129	5030	29.62	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
101	20241113	130320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6290	1190	2	23.33	14991261540	2483872	1135.48	5050	6350	5030	6630	3570	5100	6035.44	12.51	-18955	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	2360	-45.58	6.07	12	6.62	-138.00	1037.00	13440	20231129	-53.20	5030	20241113	25.05	12350	-49.07	20240112	5030	25.05	20241113	13440	-53.20	20231129	5030	25.05	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
102	20241113	120319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	900	2	17.65	3910683490	681566	311.57	5050	6120	5030	6630	3570	5100	5737.79	12.51	-25081	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	2251	-43.48	5.79	12	1.82	-138.00	1037.00	13440	20231129	-55.36	5030	20241113	19.28	12350	-51.42	20240112	5030	19.28	20241113	13440	-55.36	20231129	5030	19.28	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
103	20241113	110317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5300	200	2	3.92	709245450	135981	62.16	5050	5400	5030	6630	3570	5100	5215.77	12.51	8229	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	1988	-38.41	5.11	12	0.36	-138.00	1037.00	13440	20231129	-60.57	5030	20241113	5.37	12350	-57.09	20240112	5030	5.37	20241113	13440	-60.57	20231129	5030	5.37	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
104	20241113	100318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5250	150	2	2.94	363919760	70160	32.07	5050	5280	5030	6630	3570	5100	5187.00	12.51	-1240	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	1969	-38.04	5.06	12	0.19	-138.00	1037.00	13440	20231129	-60.94	5030	20241113	4.37	12350	-57.49	20240112	5030	4.37	20241113	13440	-60.94	20231129	5030	4.37	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
105	20241113	090311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5080	-20	5	-0.39	6598350	1305	0.60	5050	5090	5050	6630	3570	5100	5056.21	12.51	138	5680	5390	5230	4940	4780	5310	4860	188	1530	500	3260	10	1	37512152	1906	-36.81	4.90	12	0.00	-138.00	1037.00	13440	20231129	-62.20	5050	20241113	0.59	12350	-58.87	20240112	5050	0.59	20241113	13440	-62.20	20231129	5050	0.59	20241113	0.17	N	056080	500	187 억	4693699	N	N	363	N	N
106	20241112	160514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-200	5	-3.77	1144286780	217994	136.49	5300	5520	5070	6890	3710	5300	5249.46	12.61	-38067	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1913	-36.96	4.92	12	0.58	-138.00	1037.00	13440	20231129	-62.05	5070	20241112	0.59	12350	-58.70	20240112	5070	0.59	20241112	13440	-62.05	20231129	5070	0.59	20241112	0.17	N	056080	500	187 억	4731027	N	N	363	N	N
107	20241112	150517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5110	-190	5	-3.58	1105409430	210362	131.71	5300	5520	5070	6890	3710	5300	5254.80	12.61	-37975	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1917	-37.03	4.93	12	0.56	-138.00	1037.00	13440	20231129	-61.98	5070	20241112	0.79	12350	-58.62	20240112	5070	0.79	20241112	13440	-61.98	20231129	5070	0.79	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
108	20241112	140525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5120	-180	5	-3.40	973732940	184551	115.55	5300	5520	5110	6890	3710	5300	5276.23	12.61	-39181	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1921	-37.10	4.94	12	0.49	-138.00	1037.00	13440	20231129	-61.90	5110	20241112	0.20	12350	-58.54	20240112	5110	0.20	20241112	13440	-61.90	20231129	5110	0.20	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
109	20241112	130520	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5150	-150	5	-2.83	849217040	160310	100.37	5300	5520	5140	6890	3710	5300	5297.34	12.61	-33516	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1932	-37.32	4.97	12	0.43	-138.00	1037.00	13440	20231129	-61.68	5140	20241112	0.19	12350	-58.30	20240112	5140	0.19	20241112	13440	-61.68	20231129	5140	0.19	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
110	20241112	120519	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-110	5	-2.08	752927880	141704	88.72	5300	5520	5140	6890	3710	5300	5313.38	12.61	-23247	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1947	-37.61	5.00	12	0.38	-138.00	1037.00	13440	20231129	-61.38	5140	20241112	0.97	12350	-57.98	20240112	5140	0.97	20241112	13440	-61.38	20231129	5140	0.97	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
111	20241112	110518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5210	-90	5	-1.70	686003320	128819	80.65	5300	5520	5140	6890	3710	5300	5325.33	12.61	-17297	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1954	-37.75	5.02	12	0.34	-138.00	1037.00	13440	20231129	-61.24	5140	20241112	1.36	12350	-57.81	20240112	5140	1.36	20241112	13440	-61.24	20231129	5140	1.36	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
112	20241112	100518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5250	-50	5	-0.94	543332670	101497	63.55	5300	5520	5140	6890	3710	5300	5353.19	12.61	-20573	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1969	-38.04	5.06	12	0.27	-138.00	1037.00	13440	20231129	-60.94	5140	20241112	2.14	12350	-57.49	20240112	5140	2.14	20241112	13440	-60.94	20231129	5140	2.14	20241112	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
113	20241112	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	-30	5	-0.57	32408560	6127	3.84	5300	5390	5260	6890	3710	5300	5289.47	12.61	-2297	5646	5472	5376	5202	5106	5425	5155	188	1590	500	3390	10	1	37512152	1977	-38.19	5.08	12	0.02	-138.00	1037.00	13440	20231129	-60.79	5230	20240806	0.76	12350	-57.33	20240112	5230	0.76	20240806	13440	-60.79	20231129	5230	0.76	20240806	0.17	N	056080	500	187 억	4731027	N	N	75	N	N
114	20241111	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-250	5	-4.50	856366470	159632	209.94	5550	5550	5280	7210	3890	5550	5364.67	12.79	-67980	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	1988	-38.41	5.11	12	0.43	-138.00	1037.00	13440	20231129	-60.57	5230	20240806	1.34	12350	-57.09	20240112	5230	1.34	20240806	13440	-60.57	20231129	5230	1.34	20240806	0.18	N	056080	500	187 억	4798617	N	N	75	N	N
115	20241111	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-240	5	-4.32	815900080	151998	199.90	5550	5550	5280	7210	3890	5550	5367.83	12.79	-65971	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	1992	-38.48	5.12	12	0.41	-138.00	1037.00	13440	20231129	-60.49	5230	20240806	1.53	12350	-57.00	20240112	5230	1.53	20240806	13440	-60.49	20231129	5230	1.53	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
116	20241111	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-220	5	-3.96	644859890	119756	157.49	5550	5550	5320	7210	3890	5550	5384.78	12.79	-53350	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	1999	-38.62	5.14	12	0.32	-138.00	1037.00	13440	20231129	-60.34	5230	20240806	1.91	12350	-56.84	20240112	5230	1.91	20240806	13440	-60.34	20231129	5230	1.91	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
117	20241111	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	-220	5	-3.96	575967880	106835	140.50	5550	5550	5320	7210	3890	5550	5391.19	12.79	-46253	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	1999	-38.62	5.14	12	0.28	-138.00	1037.00	13440	20231129	-60.34	5230	20240806	1.91	12350	-56.84	20240112	5230	1.91	20240806	13440	-60.34	20231129	5230	1.91	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
118	20241111	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-180	5	-3.24	422378980	78136	102.76	5550	5550	5350	7210	3890	5550	5405.69	12.79	-24454	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	2014	-38.91	5.18	12	0.21	-138.00	1037.00	13440	20231129	-60.04	5230	20240806	2.68	12350	-56.52	20240112	5230	2.68	20240806	13440	-60.04	20231129	5230	2.68	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
119	20241111	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-180	5	-3.24	352074170	65073	85.58	5550	5550	5350	7210	3890	5550	5410.45	12.79	-22295	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	2014	-38.91	5.18	12	0.17	-138.00	1037.00	13440	20231129	-60.04	5230	20240806	2.68	12350	-56.52	20240112	5230	2.68	20240806	13440	-60.04	20231129	5230	2.68	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
120	20241111	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	-180	5	-3.24	239183420	44068	57.96	5550	5550	5360	7210	3890	5550	5427.60	12.79	-19770	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	2014	-38.91	5.18	12	0.12	-138.00	1037.00	13440	20231129	-60.04	5230	20240806	2.68	12350	-56.52	20240112	5230	2.68	20240806	13440	-60.04	20231129	5230	2.68	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
121	20241111	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-20	5	-0.36	24561250	4461	5.87	5550	5550	5480	7210	3890	5550	5505.77	12.79	-1006	5770	5660	5580	5470	5390	5620	5430	188	1660	500	3550	10	1	37512152	2074	-40.07	5.33	12	0.01	-138.00	1037.00	13440	20231129	-58.85	5230	20240806	5.74	12350	-55.22	20240112	5230	5.74	20240806	13440	-58.85	20231129	5230	5.74	20240806	0.18	N	056080	500	187 억	4798617	N	N	12	N	N
122	20241108	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-50	5	-0.89	423799330	75661	44.00	5590	5690	5500	7280	3920	5600	5601.31	12.78	2824	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2082	-40.22	5.35	12	0.20	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.18	N	056080	500	187 억	4795793	N	N	12	N	N
123	20241108	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-60	5	-1.07	398336050	71067	41.33	5590	5690	5500	7280	3920	5600	5605.08	12.78	3518	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2078	-40.14	5.34	12	0.19	-138.00	1037.00	13440	20231129	-58.78	5230	20240806	5.93	12350	-55.14	20240112	5230	5.93	20240806	13440	-58.78	20231129	5230	5.93	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
124	20241108	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	-30	5	-0.54	354474830	63133	36.72	5590	5690	5530	7280	3920	5600	5614.73	12.78	3196	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2089	-40.36	5.37	12	0.17	-138.00	1037.00	13440	20231129	-58.56	5230	20240806	6.50	12350	-54.90	20240112	5230	6.50	20240806	13440	-58.56	20231129	5230	6.50	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
125	20241108	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	10	2	0.18	275932810	49034	28.52	5590	5690	5560	7280	3920	5600	5627.38	12.78	10223	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2104	-40.65	5.41	12	0.13	-138.00	1037.00	13440	20231129	-58.26	5230	20240806	7.27	12350	-54.57	20240112	5230	7.27	20240806	13440	-58.26	20231129	5230	7.27	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
126	20241108	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	10	2	0.18	245722480	43660	25.39	5590	5690	5560	7280	3920	5600	5628.09	12.78	9014	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2104	-40.65	5.41	12	0.12	-138.00	1037.00	13440	20231129	-58.26	5230	20240806	7.27	12350	-54.57	20240112	5230	7.27	20240806	13440	-58.26	20231129	5230	7.27	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
127	20241108	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	10	2	0.18	222395290	39506	22.98	5590	5690	5560	7280	3920	5600	5629.41	12.78	9643	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2104	-40.65	5.41	12	0.11	-138.00	1037.00	13440	20231129	-58.26	5230	20240806	7.27	12350	-54.57	20240112	5230	7.27	20240806	13440	-58.26	20231129	5230	7.27	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
128	20241108	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	40	2	0.71	190084450	33750	19.63	5590	5690	5560	7280	3920	5600	5632.13	12.78	8852	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2116	-40.87	5.44	12	0.09	-138.00	1037.00	13440	20231129	-58.04	5230	20240806	7.84	12350	-54.33	20240112	5230	7.84	20240806	13440	-58.04	20231129	5230	7.84	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
129	20241108	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	20	2	0.36	62483040	11155	6.49	5590	5630	5560	7280	3920	5600	5601.35	12.78	5002	5793	5696	5503	5406	5213	5745	5455	188	1680	500	3580	10	1	37512152	2108	-40.72	5.42	12	0.03	-138.00	1037.00	13440	20231129	-58.18	5230	20240806	7.46	12350	-54.49	20240112	5230	7.46	20240806	13440	-58.18	20231129	5230	7.46	20240806	0.18	N	056080	500	187 억	4795793	N	N	1028	N	N
130	20241107	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	200	2	3.70	944175770	170975	121.60	5400	5600	5310	7020	3780	5400	5522.08	12.72	23196	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2101	-40.58	5.40	12	0.46	-138.00	1037.00	13440	20231129	-58.33	5230	20240806	7.07	12350	-54.66	20240112	5230	7.07	20240806	13440	-58.33	20231129	5230	7.07	20240806	0.19	N	056080	500	187 억	4772836	N	N	1028	N	N
131	20241107	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	160	2	2.96	871277020	157924	112.32	5400	5590	5310	7020	3780	5400	5517.07	12.72	20504	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2086	-40.29	5.36	12	0.42	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
132	20241107	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	160	2	2.96	735135620	133490	94.94	5400	5590	5310	7020	3780	5400	5507.05	12.72	16297	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2086	-40.29	5.36	12	0.36	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
133	20241107	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	190	2	3.52	623476970	113381	80.64	5400	5590	5310	7020	3780	5400	5498.95	12.72	8716	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2097	-40.51	5.39	12	0.30	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
134	20241107	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	170	2	3.15	532027300	96950	68.95	5400	5570	5310	7020	3780	5400	5487.65	12.72	2969	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2089	-40.36	5.37	12	0.26	-138.00	1037.00	13440	20231129	-58.56	5230	20240806	6.50	12350	-54.90	20240112	5230	6.50	20240806	13440	-58.56	20231129	5230	6.50	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
135	20241107	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	60	2	1.11	456073470	83228	59.19	5400	5570	5310	7020	3780	5400	5479.81	12.72	-3779	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2048	-39.57	5.27	12	0.22	-138.00	1037.00	13440	20231129	-59.38	5230	20240806	4.40	12350	-55.79	20240112	5230	4.40	20240806	13440	-59.38	20231129	5230	4.40	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
136	20241107	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	50	2	0.93	432041230	78819	56.06	5400	5570	5310	7020	3780	5400	5481.44	12.72	-3360	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2044	-39.49	5.26	12	0.21	-138.00	1037.00	13440	20231129	-59.45	5230	20240806	4.21	12350	-55.87	20240112	5230	4.21	20240806	13440	-59.45	20231129	5230	4.21	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
137	20241107	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	-50	5	-0.93	36950690	6858	4.88	5400	5400	5340	7020	3780	5400	5387.97	12.72	-686	5720	5560	5460	5300	5200	5510	5250	188	1620	500	3450	10	1	37512152	2007	-38.77	5.16	12	0.02	-138.00	1037.00	13440	20231129	-60.19	5230	20240806	2.29	12350	-56.68	20240112	5230	2.29	20240806	13440	-60.19	20231129	5230	2.29	20240806	0.19	N	056080	500	187 억	4772836	N	N	11775	N	N
138	20241106	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5400	-130	5	-2.35	749970270	136801	169.95	5570	5620	5360	7180	3880	5530	5485.44	12.78	-22464	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2026	-39.13	5.21	12	0.36	-138.00	1037.00	13440	20231129	-59.82	5230	20240806	3.25	12350	-56.28	20240112	5230	3.25	20240806	13440	-59.82	20231129	5230	3.25	20240806	0.22	N	056080	500	187 억	4795153	N	N	11775	N	N
139	20241106	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	-140	5	-2.53	692945350	126222	156.81	5570	5620	5360	7180	3880	5530	5489.89	12.78	-20945	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2022	-39.06	5.20	12	0.34	-138.00	1037.00	13440	20231129	-59.90	5230	20240806	3.06	12350	-56.36	20240112	5230	3.06	20240806	13440	-59.90	20231129	5230	3.06	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
140	20241106	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-150	5	-2.71	630643460	114651	142.44	5570	5620	5360	7180	3880	5530	5500.55	12.78	-17264	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2018	-38.99	5.19	12	0.31	-138.00	1037.00	13440	20231129	-59.97	5230	20240806	2.87	12350	-56.44	20240112	5230	2.87	20240806	13440	-59.97	20231129	5230	2.87	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
141	20241106	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-120	5	-2.17	533554320	96603	120.01	5570	5620	5390	7180	3880	5530	5523.17	12.78	-12306	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2029	-39.20	5.22	12	0.26	-138.00	1037.00	13440	20231129	-59.75	5230	20240806	3.44	12350	-56.19	20240112	5230	3.44	20240806	13440	-59.75	20231129	5230	3.44	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
142	20241106	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-30	5	-0.54	361226960	64948	80.69	5570	5620	5480	7180	3880	5530	5561.79	12.78	2411	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2063	-39.86	5.30	12	0.17	-138.00	1037.00	13440	20231129	-59.08	5230	20240806	5.16	12350	-55.47	20240112	5230	5.16	20240806	13440	-59.08	20231129	5230	5.16	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
143	20241106	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	60	2	1.08	227791420	40853	50.75	5570	5620	5480	7180	3880	5530	5575.88	12.78	6902	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2097	-40.51	5.39	12	0.11	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
144	20241106	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	60	2	1.08	159143790	28604	35.54	5570	5610	5480	7180	3880	5530	5563.69	12.78	3353	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2097	-40.51	5.39	12	0.08	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
145	20241106	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	30	2	0.54	36812490	6663	8.28	5570	5570	5480	7180	3880	5530	5524.91	12.78	1300	5650	5590	5500	5440	5350	5620	5470	188	1650	500	3530	10	1	37512152	2086	-40.29	5.36	12	0.02	-138.00	1037.00	13440	20231129	-58.63	5230	20240806	6.31	12350	-54.98	20240112	5230	6.31	20240806	13440	-58.63	20231129	5230	6.31	20240806	0.22	N	056080	500	187 억	4795153	N	N	115	N	N
146	20241105	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	40	2	0.73	441258810	80326	39.90	5480	5560	5410	7130	3850	5490	5493.31	12.74	15989	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2074	-40.07	5.33	12	0.21	-138.00	1037.00	13440	20231129	-58.85	5230	20240806	5.74	12350	-55.22	20240112	5230	5.74	20240806	13440	-58.85	20231129	5230	5.74	20240806	0.20	N	056080	500	187 억	4779310	N	N	115	N	N
147	20241105	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	40	2	0.73	412638640	75153	37.33	5480	5540	5410	7130	3850	5490	5490.65	12.74	13548	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2074	-40.07	5.33	12	0.20	-138.00	1037.00	13440	20231129	-58.85	5230	20240806	5.74	12350	-55.22	20240112	5230	5.74	20240806	13440	-58.85	20231129	5230	5.74	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
148	20241105	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	30	2	0.55	368545830	67167	33.37	5480	5540	5410	7130	3850	5490	5487.01	12.74	9760	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2071	-40.00	5.32	12	0.18	-138.00	1037.00	13440	20231129	-58.93	5230	20240806	5.54	12350	-55.30	20240112	5230	5.54	20240806	13440	-58.93	20231129	5230	5.54	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
149	20241105	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	20	2	0.36	341895880	62327	30.96	5480	5540	5410	7130	3850	5490	5485.52	12.74	8205	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2067	-39.93	5.31	12	0.17	-138.00	1037.00	13440	20231129	-59.00	5230	20240806	5.35	12350	-55.38	20240112	5230	5.35	20240806	13440	-59.00	20231129	5230	5.35	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
150	20241105	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	0	3	0.00	304041440	55450	27.55	5480	5540	5410	7130	3850	5490	5483.16	12.74	6432	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2059	-39.78	5.29	12	0.15	-138.00	1037.00	13440	20231129	-59.15	5230	20240806	4.97	12350	-55.55	20240112	5230	4.97	20240806	13440	-59.15	20231129	5230	4.97	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
151	20241105	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-30	5	-0.55	281556390	51336	25.50	5480	5540	5410	7130	3850	5490	5484.58	12.74	5228	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2048	-39.57	5.27	12	0.14	-138.00	1037.00	13440	20231129	-59.38	5230	20240806	4.40	12350	-55.79	20240112	5230	4.40	20240806	13440	-59.38	20231129	5230	4.40	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
152	20241105	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-70	5	-1.28	226227030	41188	20.46	5480	5540	5410	7130	3850	5490	5492.55	12.74	390	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2033	-39.28	5.23	12	0.11	-138.00	1037.00	13440	20231129	-59.67	5230	20240806	3.63	12350	-56.11	20240112	5230	3.63	20240806	13440	-59.67	20231129	5230	3.63	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
153	20241105	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-20	5	-0.36	14982090	2739	1.36	5480	5490	5450	7130	3850	5490	5469.84	12.74	399	5776	5632	5516	5372	5256	5705	5445	188	1640	500	3510	10	1	37512152	2052	-39.64	5.27	12	0.01	-138.00	1037.00	13440	20231129	-59.30	5230	20240806	4.59	12350	-55.71	20240112	5230	4.59	20240806	13440	-59.30	20231129	5230	4.59	20240806	0.20	N	056080	500	187 억	4779310	N	N	34170	N	N
154	20241104	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-10	5	-0.18	1080877760	194990	66.02	5450	5660	5400	7150	3850	5500	5543.28	12.63	40639	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2059	-39.78	5.29	12	0.52	-138.00	1037.00	13440	20231129	-59.15	5230	20240806	4.97	12350	-55.55	20240112	5230	4.97	20240806	13440	-59.15	20231129	5230	4.97	20240806	0.12	N	056080	500	187 억	4736091	N	N	34170	N	N
155	20241104	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	0	3	0.00	1017544680	183467	62.12	5450	5660	5400	7150	3850	5500	5546.21	12.63	37878	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2063	-39.86	5.30	12	0.49	-138.00	1037.00	13440	20231129	-59.08	5230	20240806	5.16	12350	-55.47	20240112	5230	5.16	20240806	13440	-59.08	20231129	5230	5.16	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
156	20241104	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	40	2	0.73	837371140	150785	51.05	5450	5660	5400	7150	3850	5500	5553.42	12.63	34051	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2078	-40.14	5.34	12	0.40	-138.00	1037.00	13440	20231129	-58.78	5230	20240806	5.93	12350	-55.14	20240112	5230	5.93	20240806	13440	-58.78	20231129	5230	5.93	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
157	20241104	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	80	2	1.45	716382340	129029	43.69	5450	5660	5400	7150	3850	5500	5552.11	12.63	27373	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2093	-40.43	5.38	12	0.34	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
158	20241104	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	90	2	1.64	635897220	114621	38.81	5450	5660	5400	7150	3850	5500	5547.83	12.63	21473	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2097	-40.51	5.39	12	0.31	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
159	20241104	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	70	2	1.27	522176540	94289	31.93	5450	5660	5400	7150	3850	5500	5538.05	12.63	15117	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2089	-40.36	5.37	12	0.25	-138.00	1037.00	13440	20231129	-58.56	5230	20240806	6.50	12350	-54.90	20240112	5230	6.50	20240806	13440	-58.56	20231129	5230	6.50	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
160	20241104	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	80	2	1.45	368187580	66605	22.55	5450	5660	5400	7150	3850	5500	5527.94	12.63	446	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2093	-40.43	5.38	12	0.18	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
161	20241104	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	0	3	0.00	54289540	9969	3.38	5450	5500	5400	7150	3850	5500	5445.72	12.63	185	5913	5706	5583	5376	5253	5645	5315	188	1650	500	3520	10	1	37512152	2063	-39.86	5.30	12	0.03	-138.00	1037.00	13440	20231129	-59.08	5230	20240806	5.16	12350	-55.47	20240112	5230	5.16	20240806	13440	-59.08	20231129	5230	5.16	20240806	0.12	N	056080	500	187 억	4736091	N	N	155	N	N
162	20241101	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-310	5	-5.34	1606863920	287690	10.74	5700	5790	5460	7550	4070	5810	5585.40	12.50	45459	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2063	-39.86	5.30	12	0.77	-138.00	1037.00	13440	20231129	-59.08	5230	20240806	5.16	12350	-55.47	20240112	5230	5.16	20240806	13440	-59.08	20231129	5230	5.16	20240806	0.12	N	056080	500	187 억	4690590	N	N	155	N	N
163	20241101	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-310	5	-5.34	1507760530	269612	10.06	5700	5790	5490	7550	4070	5810	5592.33	12.50	47984	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2063	-39.86	5.30	12	0.72	-138.00	1037.00	13440	20231129	-59.08	5230	20240806	5.16	12350	-55.47	20240112	5230	5.16	20240806	13440	-59.08	20231129	5230	5.16	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
164	20241101	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	-240	5	-4.13	1277078230	227816	8.50	5700	5790	5510	7550	4070	5810	5605.74	12.50	59798	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2089	-40.36	5.37	12	0.61	-138.00	1037.00	13440	20231129	-58.56	5230	20240806	6.50	12350	-54.90	20240112	5230	6.50	20240806	13440	-58.56	20231129	5230	6.50	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
165	20241101	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-220	5	-3.79	1215676370	216802	8.09	5700	5790	5510	7550	4070	5810	5607.31	12.50	62607	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2097	-40.51	5.39	12	0.58	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
166	20241101	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-220	5	-3.79	1156925210	206267	7.70	5700	5790	5510	7550	4070	5810	5608.87	12.50	62548	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2097	-40.51	5.39	12	0.55	-138.00	1037.00	13440	20231129	-58.41	5230	20240806	6.88	12350	-54.74	20240112	5230	6.88	20240806	13440	-58.41	20231129	5230	6.88	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
167	20241101	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-260	5	-4.48	1074913320	191504	7.15	5700	5790	5510	7550	4070	5810	5613.01	12.50	67455	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2082	-40.22	5.35	12	0.51	-138.00	1037.00	13440	20231129	-58.71	5230	20240806	6.12	12350	-55.06	20240112	5230	6.12	20240806	13440	-58.71	20231129	5230	6.12	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
168	20241101	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-230	5	-3.96	776340600	137706	5.14	5700	5790	5570	7550	4070	5810	5637.67	12.50	51660	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2093	-40.43	5.38	12	0.37	-138.00	1037.00	13440	20231129	-58.48	5230	20240806	6.69	12350	-54.82	20240112	5230	6.69	20240806	13440	-58.48	20231129	5230	6.69	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N
169	20241101	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-160	5	-2.75	146121060	25696	0.96	5700	5790	5650	7550	4070	5810	5686.53	12.50	5607	6950	6380	5840	5270	4730	6665	5555	188	1740	500	3710	10	1	37512152	2119	-40.94	5.45	12	0.07	-138.00	1037.00	13440	20231129	-57.96	5230	20240806	8.03	12350	-54.25	20240112	5230	8.03	20240806	13440	-57.96	20231129	5230	8.03	20240806	0.12	N	056080	500	187 억	4690590	N	N	7255	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History