KissMeData/101000/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-20	5	-0.85	473842820	206384	32.82	2345	2390	2245	3040	1640	2340	2295.89	1.17	-65162	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	699	11.66	2.79	12	0.68	199.00	833.00	4225	20240327	-45.09	1863	20241011	24.53	4225	-45.09	20240327	1863	24.53	20241011	4225	-45.09	20240327	1863	24.53	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
3	20241129	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-20	5	-0.85	362550770	158183	25.16	2345	2390	2245	3040	1640	2340	2291.97	1.17	-49487	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	699	11.66	2.79	12	0.52	199.00	833.00	4225	20240327	-45.09	1863	20241011	24.53	4225	-45.09	20240327	1863	24.53	20241011	4225	-45.09	20240327	1863	24.53	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
4	20241129	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-45	5	-1.92	309260990	134921	21.46	2345	2390	2245	3040	1640	2340	2292.16	1.17	-37721	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	692	11.53	2.76	12	0.45	199.00	833.00	4225	20240327	-45.68	1863	20241011	23.19	4225	-45.68	20240327	1863	23.19	20241011	4225	-45.68	20240327	1863	23.19	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
5	20241129	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-85	5	-3.63	282158885	122992	19.56	2345	2390	2245	3040	1640	2340	2294.12	1.17	-31054	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	680	11.33	2.71	12	0.41	199.00	833.00	4225	20240327	-46.63	1863	20241011	21.04	4225	-46.63	20240327	1863	21.04	20241011	4225	-46.63	20240327	1863	21.04	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
6	20241129	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-50	5	-2.14	252392880	109889	17.48	2345	2390	2245	3040	1640	2340	2296.80	1.17	-24363	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	690	11.51	2.75	12	0.36	199.00	833.00	4225	20240327	-45.80	1863	20241011	22.92	4225	-45.80	20240327	1863	22.92	20241011	4225	-45.80	20240327	1863	22.92	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
7	20241129	110841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-45	5	-1.92	246623270	107354	17.07	2345	2390	2245	3040	1640	2340	2297.29	1.17	-23981	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	692	11.53	2.76	12	0.36	199.00	833.00	4225	20240327	-45.68	1863	20241011	23.19	4225	-45.68	20240327	1863	23.19	20241011	4225	-45.68	20240327	1863	23.19	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
8	20241129	100835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-80	5	-3.42	209454720	91041	14.48	2345	2390	2245	3040	1640	2340	2300.66	1.17	-12690	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	681	11.36	2.71	12	0.30	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
9	20241129	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-40	5	-1.71	105254040	45093	7.17	2345	2390	2285	3040	1640	2340	2334.15	1.17	-3520	2570	2455	2295	2180	2020	2512	2237	151	700	500	1400	5	1	30149619	693	11.56	2.76	12	0.15	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.38	N	101000	500	150 억	354034	N	N	N	N
10	20241128	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	200	2	9.35	1429782435	626332	613.90	2135	2410	2135	2780	1500	2140	2283.05	0.81	110238	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	706	11.76	2.81	12	2.08	199.00	833.00	4225	20240327	-44.62	1863	20241011	25.60	4225	-44.62	20240327	1863	25.60	20241011	4225	-44.62	20240327	1863	25.60	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
11	20241128	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	160	2	7.48	1309706270	574812	563.40	2135	2410	2135	2780	1500	2140	2278.78	0.81	105143	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	693	11.56	2.76	12	1.91	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
12	20241128	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	130	2	6.07	631950455	284399	278.75	2135	2275	2135	2780	1500	2140	2222.40	0.81	79872	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	684	11.41	2.73	12	0.94	199.00	833.00	4225	20240327	-46.27	1863	20241011	21.85	4225	-46.27	20240327	1863	21.85	20241011	4225	-46.27	20240327	1863	21.85	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
13	20241128	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	110	2	5.14	497873620	224858	220.39	2135	2270	2135	2780	1500	2140	2214.56	0.81	57670	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	678	11.31	2.70	12	0.75	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
14	20241128	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	85	2	3.97	340687045	154898	151.82	2135	2240	2135	2780	1500	2140	2199.89	0.81	20763	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	671	11.18	2.67	12	0.51	199.00	833.00	4225	20240327	-47.34	1863	20241011	19.43	4225	-47.34	20240327	1863	19.43	20241011	4225	-47.34	20240327	1863	19.43	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
15	20241128	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	80	2	3.74	312149250	142011	139.19	2135	2240	2135	2780	1500	2140	2198.55	0.81	19432	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	669	11.16	2.67	12	0.47	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
16	20241128	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	80	2	3.74	186149900	85083	83.39	2135	2225	2135	2780	1500	2140	2188.54	0.81	26832	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	669	11.16	2.67	12	0.28	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
17	20241128	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	35	2	1.64	28530995	13238	12.98	2135	2175	2135	2780	1500	2140	2156.73	0.81	7076	2220	2180	2145	2105	2070	2200	2125	151	640	500	1280	5	1	30149619	656	10.93	2.61	12	0.04	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	1.35	N	101000	500	150 억	245666	N	N	N	N
18	20241127	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-10	5	-0.47	217655425	102025	53.18	2130	2185	2110	2795	1505	2150	2133.35	0.88	-21789	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.34	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
19	20241127	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	167560425	78536	40.94	2130	2185	2110	2795	1505	2150	2133.55	0.88	-20403	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	639	10.65	2.55	12	0.26	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	4225	-49.82	20240327	1863	13.79	20241011	4225	-49.82	20240327	1863	13.79	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
20	20241127	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-10	5	-0.47	120080775	56309	29.35	2130	2185	2110	2795	1505	2150	2132.53	0.88	-17932	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.19	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
21	20241127	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-25	5	-1.16	104030130	48726	25.40	2130	2185	2110	2795	1505	2150	2135.00	0.88	-15555	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	641	10.68	2.55	12	0.16	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
22	20241127	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-10	5	-0.47	86048485	40227	20.97	2130	2185	2125	2795	1505	2150	2139.07	0.88	-7905	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.13	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
23	20241127	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-15	5	-0.70	50896210	23741	12.38	2130	2185	2130	2795	1505	2150	2143.81	0.88	-7269	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	644	10.73	2.56	12	0.08	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
24	20241127	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-15	5	-0.70	21634135	10015	5.22	2130	2185	2130	2795	1505	2150	2160.17	0.88	-7061	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	644	10.73	2.56	12	0.03	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
25	20241127	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	5	2	0.23	496245	231	0.12	2130	2155	2130	2795	1505	2150	2148.25	0.88	-38	2246	2197	2111	2062	1976	2222	2087	151	645	500	1290	5	1	30149619	650	10.83	2.59	12	0.00	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	4225	-48.99	20240327	1863	15.67	20241011	4225	-48.99	20240327	1863	15.67	20241011	1.24	N	101000	500	150 억	266631	N	N	N	N
26	20241126	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	70	2	3.37	402374610	191782	114.34	2080	2160	2025	2700	1460	2080	2098.08	0.67	65730	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	648	10.80	2.58	12	0.64	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
27	20241126	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	55	2	2.64	359856490	171979	102.53	2080	2160	2025	2700	1460	2080	2092.44	0.67	67515	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	644	10.73	2.56	12	0.57	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
28	20241126	140827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	60	2	2.88	278328645	133905	79.83	2080	2140	2025	2700	1460	2080	2078.55	0.67	67131	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	645	10.75	2.57	12	0.44	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
29	20241126	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	40	2	1.92	202713975	98105	58.49	2080	2125	2025	2700	1460	2080	2066.30	0.67	48353	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	639	10.65	2.55	12	0.33	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	4225	-49.82	20240327	1863	13.79	20241011	4225	-49.82	20240327	1863	13.79	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
30	20241126	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-10	5	-0.48	139902715	68158	40.64	2080	2100	2025	2700	1460	2080	2052.62	0.67	27976	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	624	10.40	2.48	12	0.23	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	4225	-51.01	20240327	1863	11.11	20241011	4225	-51.01	20240327	1863	11.11	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
31	20241126	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-20	5	-0.96	100550135	49171	29.32	2080	2100	2025	2700	1460	2080	2044.91	0.67	10673	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	621	10.35	2.47	12	0.16	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
32	20241126	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-40	5	-1.92	67202095	32962	19.65	2080	2100	2025	2700	1460	2080	2038.77	0.67	1252	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	615	10.25	2.45	12	0.11	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	4225	-51.72	20240327	1863	9.50	20241011	4225	-51.72	20240327	1863	9.50	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
33	20241126	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	5	2	0.24	2723590	1307	0.78	2080	2100	2055	2700	1460	2080	2083.85	0.67	-1125	2190	2134	2064	2008	1938	2100	1974	151	620	500	1240	5	1	30149619	629	10.48	2.50	12	0.00	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	4225	-50.65	20240327	1863	11.92	20241011	4225	-50.65	20240327	1863	11.92	20241011	1.26	N	101000	500	150 억	201508	N	N	N	N
34	20241125	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-10	5	-0.48	342569773	167729	83.74	2090	2120	1994	2715	1465	2090	2042.40	0.81	-42255	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	627	10.45	2.50	12	0.56	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	4225	-50.77	20240327	1863	11.65	20241011	4225	-50.77	20240327	1863	11.65	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
35	20241125	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-15	5	-0.72	307359243	150785	75.28	2090	2120	1994	2715	1465	2090	2038.39	0.81	-36097	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	626	10.43	2.49	12	0.50	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	4225	-50.89	20240327	1863	11.38	20241011	4225	-50.89	20240327	1863	11.38	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
36	20241125	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-30	5	-1.44	288511478	141644	70.72	2090	2120	1994	2715	1465	2090	2036.88	0.81	-36216	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	621	10.35	2.47	12	0.47	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
37	20241125	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	-25	5	-1.20	265606733	130452	65.13	2090	2120	1994	2715	1465	2090	2036.05	0.81	-36920	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	623	10.38	2.48	12	0.43	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	4225	-51.12	20240327	1863	10.84	20241011	4225	-51.12	20240327	1863	10.84	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
38	20241125	120827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-65	5	-3.11	254505628	125044	62.43	2090	2120	1994	2715	1465	2090	2035.33	0.81	-34178	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	611	10.18	2.43	12	0.41	199.00	833.00	4225	20240327	-52.07	1863	20241011	8.70	4225	-52.07	20240327	1863	8.70	20241011	4225	-52.07	20240327	1863	8.70	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
39	20241125	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-60	5	-2.87	226821553	111449	55.64	2090	2120	1994	2715	1465	2090	2035.20	0.81	-33017	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	612	10.20	2.44	12	0.37	199.00	833.00	4225	20240327	-51.95	1863	20241011	8.96	4225	-51.95	20240327	1863	8.96	20241011	4225	-51.95	20240327	1863	8.96	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
40	20241125	100811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-80	5	-3.83	190594818	93531	46.70	2090	2120	1994	2715	1465	2090	2037.77	0.81	-34665	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	606	10.10	2.41	12	0.31	199.00	833.00	4225	20240327	-52.43	1863	20241011	7.89	4225	-52.43	20240327	1863	7.89	20241011	4225	-52.43	20240327	1863	7.89	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
41	20241125	090812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-30	5	-1.44	26169655	12567	6.27	2090	2120	2060	2715	1465	2090	2082.41	0.81	-4676	2210	2150	2080	2020	1950	2180	2050	151	625	500	1250	5	1	30149619	621	10.35	2.47	12	0.04	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.26	N	101000	500	150 억	243573	N	N	N	N
42	20241122	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	75	2	3.72	416187725	199452	131.48	2010	2140	2010	2615	1415	2015	2086.66	0.86	-15366	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	630	10.50	2.51	12	0.66	199.00	833.00	4225	20240327	-50.53	1863	20241011	12.18	4225	-50.53	20240327	1863	12.18	20241011	4225	-50.53	20240327	1863	12.18	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
43	20241122	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	55	2	2.73	412068480	197474	130.18	2010	2140	2010	2615	1415	2015	2086.70	0.86	-13839	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	624	10.40	2.48	12	0.65	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	4225	-51.01	20240327	1863	11.11	20241011	4225	-51.01	20240327	1863	11.11	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
44	20241122	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	75	2	3.72	341274685	163343	107.68	2010	2140	2010	2615	1415	2015	2089.31	0.86	-15537	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	630	10.50	2.51	12	0.54	199.00	833.00	4225	20240327	-50.53	1863	20241011	12.18	4225	-50.53	20240327	1863	12.18	20241011	4225	-50.53	20240327	1863	12.18	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
45	20241122	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	100	2	4.96	276718025	132577	87.40	2010	2140	2010	2615	1415	2015	2087.22	0.86	-10940	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	638	10.63	2.54	12	0.44	199.00	833.00	4225	20240327	-49.94	1863	20241011	13.53	4225	-49.94	20240327	1863	13.53	20241011	4225	-49.94	20240327	1863	13.53	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
46	20241122	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	40	2	1.99	230094360	110429	72.80	2010	2140	2010	2615	1415	2015	2083.64	0.86	-18758	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	620	10.33	2.47	12	0.37	199.00	833.00	4225	20240327	-51.36	1863	20241011	10.31	4225	-51.36	20240327	1863	10.31	20241011	4225	-51.36	20240327	1863	10.31	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
47	20241122	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	60	2	2.98	169319680	80953	53.36	2010	2140	2010	2615	1415	2015	2091.58	0.86	-2477	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	626	10.43	2.49	12	0.27	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	4225	-50.89	20240327	1863	11.38	20241011	4225	-50.89	20240327	1863	11.38	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
48	20241122	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	65	2	3.23	165264975	78998	52.08	2010	2140	2010	2615	1415	2015	2092.01	0.86	-1941	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	627	10.45	2.50	12	0.26	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	4225	-50.77	20240327	1863	11.65	20241011	4225	-50.77	20240327	1863	11.65	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
49	20241122	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	85	2	4.22	84385045	40169	26.48	2010	2140	2010	2615	1415	2015	2100.75	0.86	1472	2138	2076	2038	1976	1938	2107	2007	151	600	500	1200	5	1	30149619	633	10.55	2.52	12	0.13	199.00	833.00	4225	20240327	-50.30	1863	20241011	12.72	4225	-50.30	20240327	1863	12.72	20241011	4225	-50.30	20240327	1863	12.72	20241011	1.26	N	101000	500	150 억	260097	N	N	N	N
50	20241121	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	10	2	0.50	301464310	147795	107.76	2005	2100	2000	2605	1405	2005	2039.75	0.89	-8559	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	608	10.13	2.42	12	0.49	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	4225	-52.31	20240327	1863	8.16	20241011	4225	-52.31	20240327	1863	8.16	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
51	20241121	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	5	2	0.25	269882380	132172	96.36	2005	2100	2000	2605	1405	2005	2041.90	0.89	-1496	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	606	10.10	2.41	12	0.44	199.00	833.00	4225	20240327	-52.43	1863	20241011	7.89	4225	-52.43	20240327	1863	7.89	20241011	4225	-52.43	20240327	1863	7.89	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
52	20241121	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	35	2	1.75	217490845	106174	77.41	2005	2100	2000	2605	1405	2005	2048.44	0.89	4072	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	615	10.25	2.45	12	0.35	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	4225	-51.72	20240327	1863	9.50	20241011	4225	-51.72	20240327	1863	9.50	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
53	20241121	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	55	2	2.74	200023865	97619	71.17	2005	2100	2000	2605	1405	2005	2049.03	0.89	8280	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	621	10.35	2.47	12	0.32	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
54	20241121	120743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	35	2	1.75	130059020	63144	46.04	2005	2100	2000	2605	1405	2005	2059.72	0.89	-2203	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	615	10.25	2.45	12	0.21	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	4225	-51.72	20240327	1863	9.50	20241011	4225	-51.72	20240327	1863	9.50	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
55	20241121	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	55	2	2.74	107061935	51903	37.84	2005	2100	2000	2605	1405	2005	2062.73	0.89	-4700	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	621	10.35	2.47	12	0.17	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
56	20241121	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	90	2	4.49	75336755	36625	26.70	2005	2100	2000	2605	1405	2005	2056.98	0.89	-5792	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	632	10.53	2.52	12	0.12	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	4225	-50.41	20240327	1863	12.45	20241011	4225	-50.41	20240327	1863	12.45	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
57	20241121	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	55	2	2.74	11927530	5865	4.28	2005	2085	2000	2605	1405	2005	2033.68	0.89	88	2225	2115	2060	1950	1895	2087	1922	151	600	500	1200	5	1	30149619	621	10.35	2.47	12	0.02	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	4225	-51.24	20240327	1863	10.57	20241011	4225	-51.24	20240327	1863	10.57	20241011	1.25	N	101000	500	150 억	268632	N	N	N	N
58	20241120	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-160	5	-7.39	282495580	136072	47.54	2170	2170	2005	2810	1520	2165	2076.20	0.96	-20911	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	604	10.08	2.41	12	0.45	199.00	833.00	4225	20240327	-52.54	1863	20241011	7.62	4225	-52.54	20240327	1863	7.62	20241011	4225	-52.54	20240327	1863	7.62	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
59	20241120	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-115	5	-5.31	257393450	123577	43.17	2170	2170	2020	2810	1520	2165	2082.86	0.96	-19543	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	618	10.30	2.46	12	0.41	199.00	833.00	4225	20240327	-51.48	1863	20241011	10.04	4225	-51.48	20240327	1863	10.04	20241011	4225	-51.48	20240327	1863	10.04	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
60	20241120	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-80	5	-3.70	221421630	106014	37.04	2170	2170	2055	2810	1520	2165	2088.61	0.96	-16192	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	629	10.48	2.50	12	0.35	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	4225	-50.65	20240327	1863	11.92	20241011	4225	-50.65	20240327	1863	11.92	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
61	20241120	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-80	5	-3.70	210915405	100964	35.27	2170	2170	2055	2810	1520	2165	2089.02	0.96	-13001	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	629	10.48	2.50	12	0.33	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	4225	-50.65	20240327	1863	11.92	20241011	4225	-50.65	20240327	1863	11.92	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
62	20241120	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-65	5	-3.00	104389345	49463	17.28	2170	2170	2095	2810	1520	2165	2110.45	0.96	-28553	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	633	10.55	2.52	12	0.16	199.00	833.00	4225	20240327	-50.30	1863	20241011	12.72	4225	-50.30	20240327	1863	12.72	20241011	4225	-50.30	20240327	1863	12.72	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
63	20241120	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-50	5	-2.31	80950845	38314	13.38	2170	2170	2100	2810	1520	2165	2112.83	0.96	-22145	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	638	10.63	2.54	12	0.13	199.00	833.00	4225	20240327	-49.94	1863	20241011	13.53	4225	-49.94	20240327	1863	13.53	20241011	4225	-49.94	20240327	1863	13.53	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
64	20241120	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-55	5	-2.54	64964830	30738	10.74	2170	2170	2100	2810	1520	2165	2113.50	0.96	-17004	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	636	10.60	2.53	12	0.10	199.00	833.00	4225	20240327	-50.06	1863	20241011	13.26	4225	-50.06	20240327	1863	13.26	20241011	4225	-50.06	20240327	1863	13.26	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
65	20241120	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-40	5	-1.85	3112780	1461	0.51	2170	2170	2120	2810	1520	2165	2130.58	0.96	-307	2331	2247	2176	2092	2021	2242	2087	151	645	500	1290	5	1	30149619	641	10.68	2.55	12	0.00	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.25	N	101000	500	150 억	289040	N	N	N	N
66	20241119	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	0	3	0.00	620339110	286233	171.52	2165	2260	2105	2810	1520	2165	2167.25	0.75	62962	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	653	10.88	2.60	12	0.95	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
67	20241119	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-25	5	-1.15	566972685	261540	156.73	2165	2260	2105	2810	1520	2165	2167.82	0.75	74619	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	645	10.75	2.57	12	0.87	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
68	20241119	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-40	5	-1.85	533378460	245758	147.27	2165	2260	2105	2810	1520	2165	2170.34	0.75	78209	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	641	10.68	2.55	12	0.82	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
69	20241119	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	55	2	2.54	200119305	90852	54.44	2165	2260	2145	2810	1520	2165	2202.70	0.75	42574	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	669	11.16	2.67	12	0.30	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
70	20241119	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	75	2	3.46	149080370	68007	40.75	2165	2240	2145	2810	1520	2165	2192.13	0.75	32624	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	675	11.26	2.69	12	0.23	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
71	20241119	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	65	2	3.00	129077950	59033	35.38	2165	2230	2145	2810	1520	2165	2186.54	0.75	25791	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	672	11.21	2.68	12	0.20	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
72	20241119	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	0	3	0.00	39152935	18155	10.88	2165	2195	2145	2810	1520	2165	2156.59	0.75	-2638	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	653	10.88	2.60	12	0.06	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
73	20241119	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	15	2	0.69	5113235	2345	1.41	2165	2195	2165	2810	1520	2165	2180.48	0.75	-2167	2235	2200	2170	2135	2105	2185	2120	151	645	500	1290	5	1	30149619	657	10.95	2.62	12	0.01	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	1.23	N	101000	500	150 억	226726	N	N	N	N
74	20241118	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-25	5	-1.14	361633485	166751	174.70	2190	2205	2140	2845	1535	2190	2168.41	0.80	-14630	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.55	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
75	20241118	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-25	5	-1.14	335122825	154523	161.89	2190	2205	2140	2845	1535	2190	2168.44	0.80	-9766	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.51	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
76	20241118	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-20	5	-0.91	310588965	143106	149.93	2190	2205	2140	2845	1535	2190	2170.02	0.80	-8861	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.47	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
77	20241118	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-35	5	-1.60	272342985	125439	131.42	2190	2205	2140	2845	1535	2190	2170.77	0.80	-6981	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	650	10.83	2.59	12	0.42	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	4225	-48.99	20240327	1863	15.67	20241011	4225	-48.99	20240327	1863	15.67	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
78	20241118	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-15	5	-0.68	208123875	95598	100.16	2190	2205	2150	2845	1535	2190	2176.76	0.80	4890	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	656	10.93	2.61	12	0.32	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
79	20241118	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-25	5	-1.14	141351265	65062	68.16	2190	2200	2150	2845	1535	2190	2171.93	0.80	-8375	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.22	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
80	20241118	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-5	5	-0.23	61249060	28106	29.45	2190	2195	2150	2845	1535	2190	2178.26	0.80	-718	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	659	10.98	2.62	12	0.09	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
81	20241118	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-10	5	-0.46	17119940	7828	8.20	2190	2195	2175	2845	1535	2190	2185.78	0.80	-1245	2256	2222	2161	2127	2066	2240	2145	151	655	500	1310	5	1	30149619	657	10.95	2.62	12	0.03	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	1.18	N	101000	500	150 억	241126	N	N	N	N
82	20241115	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	5	2	0.23	204695925	95449	35.12	2180	2195	2100	2840	1530	2185	2144.34	0.77	9671	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	660	11.01	2.63	12	0.32	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
83	20241115	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-45	5	-2.06	174192395	81502	29.99	2180	2195	2100	2840	1530	2185	2137.28	0.77	16905	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	645	10.75	2.57	12	0.27	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
84	20241115	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-15	5	-0.69	138619695	64980	23.91	2180	2195	2100	2840	1530	2185	2133.27	0.77	15034	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.22	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
85	20241115	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	10	2	0.46	133021625	62401	22.96	2180	2195	2100	2840	1530	2185	2131.72	0.77	15541	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	662	11.03	2.64	12	0.21	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
86	20241115	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-65	5	-2.97	114143055	53661	19.74	2180	2180	2100	2840	1530	2185	2127.11	0.77	11439	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	639	10.65	2.55	12	0.18	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	4225	-49.82	20240327	1863	13.79	20241011	4225	-49.82	20240327	1863	13.79	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
87	20241115	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-35	5	-1.60	108597355	51055	18.78	2180	2180	2100	2840	1530	2185	2127.07	0.77	11271	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	648	10.80	2.58	12	0.17	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
88	20241115	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-40	5	-1.83	45509360	21284	7.83	2180	2180	2110	2840	1530	2185	2138.20	0.77	786	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	647	10.78	2.58	12	0.07	199.00	833.00	4225	20240327	-49.23	1863	20241011	15.14	4225	-49.23	20240327	1863	15.14	20241011	4225	-49.23	20240327	1863	15.14	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
89	20241115	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-55	5	-2.52	4737680	2210	0.81	2180	2180	2120	2840	1530	2185	2143.75	0.77	43	2371	2277	2176	2082	1981	2227	2032	151	655	500	1310	5	1	30149619	642	10.70	2.56	12	0.01	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	4225	-49.59	20240327	1863	14.33	20241011	4225	-49.59	20240327	1863	14.33	20241011	1.14	N	101000	500	150 억	231570	N	N	N	N
90	20241114	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-80	5	-3.61	531385230	245888	142.72	2200	2270	2075	2875	1555	2215	2161.09	0.63	47748	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	644	10.73	2.56	12	0.82	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
91	20241114	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-80	5	-3.61	304995740	138430	80.35	2200	2270	2115	2875	1555	2215	2203.25	0.63	20455	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	644	10.73	2.56	12	0.46	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
92	20241114	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-5	5	-0.23	207785355	93289	54.15	2200	2270	2190	2875	1555	2215	2227.33	0.63	12341	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	666	11.11	2.65	12	0.31	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
93	20241114	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	45	2	2.03	106419200	47440	27.54	2200	2270	2200	2875	1555	2215	2243.24	0.63	3359	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	681	11.36	2.71	12	0.16	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
94	20241114	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	50	2	2.26	104974925	46802	27.16	2200	2270	2200	2875	1555	2215	2242.96	0.63	3090	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	683	11.38	2.72	12	0.16	199.00	833.00	4225	20240327	-46.39	1863	20241011	21.58	4225	-46.39	20240327	1863	21.58	20241011	4225	-46.39	20240327	1863	21.58	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
95	20241114	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	20	2	0.90	69163305	30879	17.92	2200	2270	2200	2875	1555	2215	2239.82	0.63	-1544	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	674	11.23	2.68	12	0.10	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
96	20241114	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	15	2	0.68	25470725	11373	6.60	2200	2270	2200	2875	1555	2215	2239.58	0.63	-5620	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	672	11.21	2.68	12	0.04	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
97	20241114	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.63	0	2435	2325	2270	2160	2105	2297	2132	151	660	500	1320	5	1	30149619	668	11.13	2.66	12	0.00	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	1.07	N	101000	500	150 억	190185	N	N	N	N
98	20241113	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-125	5	-5.34	391194720	172264	52.25	2320	2380	2215	3040	1640	2340	2271.35	0.72	-27805	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	668	11.13	2.66	12	0.57	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
99	20241113	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-80	5	-3.42	351750520	154556	46.88	2320	2380	2230	3040	1640	2340	2275.88	0.72	-26828	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	681	11.36	2.71	12	0.51	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
100	20241113	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-85	5	-3.63	318665215	139942	42.45	2320	2380	2230	3040	1640	2340	2277.12	0.72	-19906	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	680	11.33	2.71	12	0.46	199.00	833.00	4225	20240327	-46.63	1863	20241011	21.04	4225	-46.63	20240327	1863	21.04	20241011	4225	-46.63	20240327	1863	21.04	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
101	20241113	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-75	5	-3.21	253636705	110996	33.67	2320	2380	2245	3040	1640	2340	2285.10	0.72	-10547	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	683	11.38	2.72	12	0.37	199.00	833.00	4225	20240327	-46.39	1863	20241011	21.58	4225	-46.39	20240327	1863	21.58	20241011	4225	-46.39	20240327	1863	21.58	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
102	20241113	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-40	5	-1.71	227438905	99520	30.18	2320	2380	2245	3040	1640	2340	2285.36	0.72	-6310	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	693	11.56	2.76	12	0.33	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
103	20241113	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-15	5	-0.64	189380465	83161	25.22	2320	2380	2245	3040	1640	2340	2277.27	0.72	553	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	701	11.68	2.79	12	0.28	199.00	833.00	4225	20240327	-44.97	1863	20241011	24.80	4225	-44.97	20240327	1863	24.80	20241011	4225	-44.97	20240327	1863	24.80	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
104	20241113	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-70	5	-2.99	105956015	46361	14.06	2320	2380	2260	3040	1640	2340	2285.46	0.72	667	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	684	11.41	2.73	12	0.15	199.00	833.00	4225	20240327	-46.27	1863	20241011	21.85	4225	-46.27	20240327	1863	21.85	20241011	4225	-46.27	20240327	1863	21.85	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
105	20241113	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-25	5	-1.07	3976775	1722	0.52	2320	2320	2275	3040	1640	2340	2309.39	0.72	1401	2446	2392	2326	2272	2206	2420	2300	151	700	500	1400	5	1	30149619	698	11.63	2.78	12	0.01	199.00	833.00	4225	20240327	-45.21	1863	20241011	24.26	4225	-45.21	20240327	1863	24.26	20241011	4225	-45.21	20240327	1863	24.26	20241011	1.05	N	101000	500	150 억	217882	N	N	N	N
106	20241112	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	767161995	329147	102.74	2280	2380	2260	2990	1610	2300	2330.75	0.74	-6167	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	706	11.76	2.81	12	1.09	199.00	833.00	4225	20240327	-44.62	1863	20241011	25.60	4225	-44.62	20240327	1863	25.60	20241011	4225	-44.62	20240327	1863	25.60	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
107	20241112	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	740109305	317556	99.12	2280	2380	2260	2990	1610	2300	2330.64	0.74	-7626	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	706	11.76	2.81	12	1.05	199.00	833.00	4225	20240327	-44.62	1863	20241011	25.60	4225	-44.62	20240327	1863	25.60	20241011	4225	-44.62	20240327	1863	25.60	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
108	20241112	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	25	2	1.09	570885535	244955	76.46	2280	2380	2260	2990	1610	2300	2330.57	0.74	-15469	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	701	11.68	2.79	12	0.81	199.00	833.00	4225	20240327	-44.97	1863	20241011	24.80	4225	-44.97	20240327	1863	24.80	20241011	4225	-44.97	20240327	1863	24.80	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
109	20241112	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	25	2	1.09	469824580	201472	62.89	2280	2380	2260	2990	1610	2300	2331.96	0.74	7293	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	701	11.68	2.79	12	0.67	199.00	833.00	4225	20240327	-44.97	1863	20241011	24.80	4225	-44.97	20240327	1863	24.80	20241011	4225	-44.97	20240327	1863	24.80	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
110	20241112	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	10	2	0.43	442643385	189800	59.24	2280	2380	2260	2990	1610	2300	2332.16	0.74	12839	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	696	11.61	2.77	12	0.63	199.00	833.00	4225	20240327	-45.33	1863	20241011	23.99	4225	-45.33	20240327	1863	23.99	20241011	4225	-45.33	20240327	1863	23.99	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
111	20241112	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	5	2	0.22	403743455	172965	53.99	2280	2380	2260	2990	1610	2300	2334.25	0.74	24156	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	695	11.58	2.77	12	0.57	199.00	833.00	4225	20240327	-45.44	1863	20241011	23.73	4225	-45.44	20240327	1863	23.73	20241011	4225	-45.44	20240327	1863	23.73	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
112	20241112	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	65	2	2.83	284316235	122068	38.10	2280	2380	2260	2990	1610	2300	2329.16	0.74	30376	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	713	11.88	2.84	12	0.40	199.00	833.00	4225	20240327	-44.02	1863	20241011	26.95	4225	-44.02	20240327	1863	26.95	20241011	4225	-44.02	20240327	1863	26.95	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
113	20241112	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	40	2	1.74	15407025	6651	2.08	2280	2340	2260	2990	1610	2300	2316.50	0.74	4764	2400	2350	2250	2200	2100	2375	2225	151	690	500	1380	5	1	30149619	706	11.76	2.81	12	0.02	199.00	833.00	4225	20240327	-44.62	1863	20241011	25.60	4225	-44.62	20240327	1863	25.60	20241011	4225	-44.62	20240327	1863	25.60	20241011	1.06	N	101000	500	150 억	224163	N	N	N	N
114	20241111	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	5	2	0.22	705893945	319859	178.94	2280	2300	2150	2980	1610	2295	2206.30	0.76	-6748	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	693	11.56	2.76	12	1.06	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
115	20241111	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-30	5	-1.31	637409700	290004	162.24	2280	2290	2150	2980	1610	2295	2197.93	0.76	3658	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	683	11.38	2.72	12	0.96	199.00	833.00	4225	20240327	-46.39	1863	20241011	21.58	4225	-46.39	20240327	1863	21.58	20241011	4225	-46.39	20240327	1863	21.58	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
116	20241111	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-50	5	-2.18	602211015	274455	153.54	2280	2280	2150	2980	1610	2295	2194.21	0.76	-2313	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	677	11.28	2.70	12	0.91	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
117	20241111	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-90	5	-3.92	522574330	238670	133.52	2280	2280	2150	2980	1610	2295	2189.53	0.76	-21145	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	665	11.08	2.65	12	0.79	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
118	20241111	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-100	5	-4.36	480323650	219486	122.79	2280	2280	2150	2980	1610	2295	2188.40	0.76	-22532	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	662	11.03	2.64	12	0.73	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
119	20241111	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-110	5	-4.79	418572895	191392	107.07	2280	2280	2150	2980	1610	2295	2186.99	0.76	-18859	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	659	10.98	2.62	12	0.63	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
120	20241111	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-135	5	-5.88	368824505	168497	94.26	2280	2280	2150	2980	1610	2295	2188.91	0.76	-20129	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	651	10.85	2.59	12	0.56	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
121	20241111	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-80	5	-3.49	59954640	27071	15.14	2280	2280	2190	2980	1610	2295	2214.72	0.76	5091	2371	2332	2261	2222	2151	2352	2242	151	685	500	1370	5	1	30149619	668	11.13	2.66	12	0.09	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	1.06	N	101000	500	150 억	230045	N	N	N	N
122	20241108	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	5	2	0.22	397393425	178750	109.86	2225	2300	2190	2975	1605	2290	2222.91	0.79	-7586	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	692	11.53	2.76	12	0.59	199.00	833.00	4225	20240327	-45.68	1863	20241011	23.19	4225	-45.68	20240327	1863	23.19	20241011	4225	-45.68	20240327	1863	23.19	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
123	20241108	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-20	5	-0.87	368044045	165910	101.97	2225	2300	2190	2975	1605	2290	2218.34	0.79	-1921	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	684	11.41	2.73	12	0.55	199.00	833.00	4225	20240327	-46.27	1863	20241011	21.85	4225	-46.27	20240327	1863	21.85	20241011	4225	-46.27	20240327	1863	21.85	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
124	20241108	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-5	5	-0.22	341188420	154049	94.68	2225	2285	2190	2975	1605	2290	2214.80	0.79	-739	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	689	11.48	2.74	12	0.51	199.00	833.00	4225	20240327	-45.92	1863	20241011	22.65	4225	-45.92	20240327	1863	22.65	20241011	4225	-45.92	20240327	1863	22.65	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
125	20241108	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-50	5	-2.18	321389910	145288	89.29	2225	2265	2190	2975	1605	2290	2212.09	0.79	221	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	675	11.26	2.69	12	0.48	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
126	20241108	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-90	5	-3.93	304069040	137506	84.51	2225	2265	2190	2975	1605	2290	2211.31	0.79	-5995	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	663	11.06	2.64	12	0.46	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
127	20241108	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-90	5	-3.93	234615995	105922	65.10	2225	2265	2195	2975	1605	2290	2214.99	0.79	-5159	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	663	11.06	2.64	12	0.35	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
128	20241108	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-80	5	-3.49	157728030	70988	43.63	2225	2265	2200	2975	1605	2290	2221.90	0.79	3908	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	666	11.11	2.65	12	0.24	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
129	20241108	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-60	5	-2.62	55114310	24809	15.25	2225	2265	2210	2975	1605	2290	2221.55	0.79	12199	2423	2356	2278	2211	2133	2390	2245	151	685	500	1370	5	1	30149619	672	11.21	2.68	12	0.08	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	1.09	N	101000	500	150 억	237465	N	N	N	N
130	20241107	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	25	2	1.10	371983975	162472	280.88	2250	2345	2200	2940	1590	2265	2289.53	0.69	28351	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	690	11.51	2.75	12	0.54	199.00	833.00	4225	20240327	-45.80	1863	20241011	22.92	4225	-45.80	20240327	1863	22.92	20241011	4225	-45.80	20240327	1863	22.92	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
131	20241107	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	35	2	1.55	353901890	154609	267.29	2250	2345	2200	2940	1590	2265	2289.01	0.69	29437	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	693	11.56	2.76	12	0.51	199.00	833.00	4225	20240327	-45.56	1863	20241011	23.46	4225	-45.56	20240327	1863	23.46	20241011	4225	-45.56	20240327	1863	23.46	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
132	20241107	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	40	2	1.77	345659940	151012	261.07	2250	2345	2200	2940	1590	2265	2288.96	0.69	28894	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	695	11.58	2.77	12	0.50	199.00	833.00	4225	20240327	-45.44	1863	20241011	23.73	4225	-45.44	20240327	1863	23.73	20241011	4225	-45.44	20240327	1863	23.73	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
133	20241107	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	50	2	2.21	326185220	142548	246.44	2250	2345	2200	2940	1590	2265	2288.25	0.69	30244	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	698	11.63	2.78	12	0.47	199.00	833.00	4225	20240327	-45.21	1863	20241011	24.26	4225	-45.21	20240327	1863	24.26	20241011	4225	-45.21	20240327	1863	24.26	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
134	20241107	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	40	2	1.77	312902900	136792	236.49	2250	2345	2200	2940	1590	2265	2287.44	0.69	31038	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	695	11.58	2.77	12	0.45	199.00	833.00	4225	20240327	-45.44	1863	20241011	23.73	4225	-45.44	20240327	1863	23.73	20241011	4225	-45.44	20240327	1863	23.73	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
135	20241107	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	60	2	2.65	294066485	128662	222.43	2250	2345	2200	2940	1590	2265	2285.57	0.69	28356	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	701	11.68	2.79	12	0.43	199.00	833.00	4225	20240327	-44.97	1863	20241011	24.80	4225	-44.97	20240327	1863	24.80	20241011	4225	-44.97	20240327	1863	24.80	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
136	20241107	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	20	2	0.88	115512370	50714	87.68	2250	2335	2245	2940	1590	2265	2277.72	0.69	8275	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	689	11.48	2.74	12	0.17	199.00	833.00	4225	20240327	-45.92	1863	20241011	22.65	4225	-45.92	20240327	1863	22.65	20241011	4225	-45.92	20240327	1863	22.65	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
137	20241107	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	0	3	0.00	37265905	16460	28.46	2250	2285	2245	2940	1590	2265	2264.03	0.69	14404	2328	2296	2248	2216	2168	2312	2232	151	675	500	1350	5	1	30149619	683	11.38	2.72	12	0.05	199.00	833.00	4225	20240327	-46.39	1863	20241011	21.58	4225	-46.39	20240327	1863	21.58	20241011	4225	-46.39	20240327	1863	21.58	20241011	1.05	N	101000	500	150 억	209141	N	N	N	N
138	20241106	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	5	2	0.22	129147270	57841	60.61	2240	2280	2200	2935	1585	2260	2232.80	0.63	20656	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	683	11.38	2.72	12	0.19	199.00	833.00	4225	20240327	-46.39	1863	20241011	21.58	4225	-46.39	20240327	1863	21.58	20241011	4225	-46.39	20240327	1863	21.58	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
139	20241106	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	20	2	0.88	124554180	55813	58.49	2240	2280	2200	2935	1585	2260	2231.63	0.63	20697	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	687	11.46	2.74	12	0.19	199.00	833.00	4225	20240327	-46.04	1863	20241011	22.38	4225	-46.04	20240327	1863	22.38	20241011	4225	-46.04	20240327	1863	22.38	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
140	20241106	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	109535945	49197	51.55	2240	2270	2200	2935	1585	2260	2226.48	0.63	16987	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	681	11.36	2.71	12	0.16	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
141	20241106	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-20	5	-0.88	79429890	35760	37.47	2240	2255	2200	2935	1585	2260	2221.19	0.63	9852	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	675	11.26	2.69	12	0.12	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
142	20241106	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-25	5	-1.11	43431065	19516	20.45	2240	2255	2200	2935	1585	2260	2225.41	0.63	4659	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	674	11.23	2.68	12	0.06	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
143	20241106	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-10	5	-0.44	33995415	15264	15.99	2240	2255	2200	2935	1585	2260	2227.16	0.63	4312	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	678	11.31	2.70	12	0.05	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
144	20241106	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-15	5	-0.66	33941605	15240	15.97	2240	2255	2200	2935	1585	2260	2227.14	0.63	4317	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	677	11.28	2.70	12	0.05	199.00	833.00	4225	20240327	-46.86	1863	20241011	20.50	4225	-46.86	20240327	1863	20.50	20241011	4225	-46.86	20240327	1863	20.50	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
145	20241106	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-20	5	-0.88	11528945	5152	5.40	2240	2245	2220	2935	1585	2260	2237.76	0.63	512	2323	2291	2243	2211	2163	2307	2227	151	675	500	1350	5	1	30149619	675	11.26	2.69	12	0.02	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	0.99	N	101000	500	150 억	189036	N	N	N	N
146	20241105	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	10	2	0.44	209753945	94037	28.53	2240	2275	2195	2925	1575	2250	2230.42	0.69	-16842	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	681	11.36	2.71	12	0.31	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
147	20241105	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-10	5	-0.44	186169470	83562	25.35	2240	2275	2195	2925	1575	2250	2227.89	0.69	-17614	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	675	11.26	2.69	12	0.28	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
148	20241105	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	0	3	0.00	162777125	73055	22.16	2240	2275	2195	2925	1575	2250	2228.11	0.69	-15706	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	678	11.31	2.70	12	0.24	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
149	20241105	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-30	5	-1.33	127270735	57222	17.36	2240	2275	2195	2925	1575	2250	2224.11	0.69	-9348	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	669	11.16	2.67	12	0.19	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
150	20241105	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-10	5	-0.44	124759905	56090	17.02	2240	2275	2195	2925	1575	2250	2224.23	0.69	-8724	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	675	11.26	2.69	12	0.19	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
151	20241105	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-25	5	-1.11	81190180	36387	11.04	2240	2275	2195	2925	1575	2250	2231.24	0.69	-9850	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	671	11.18	2.67	12	0.12	199.00	833.00	4225	20240327	-47.34	1863	20241011	19.43	4225	-47.34	20240327	1863	19.43	20241011	4225	-47.34	20240327	1863	19.43	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
152	20241105	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	25	2	1.11	62028775	27798	8.43	2240	2275	2195	2925	1575	2250	2231.34	0.69	-9064	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	686	11.43	2.73	12	0.09	199.00	833.00	4225	20240327	-46.15	1863	20241011	22.11	4225	-46.15	20240327	1863	22.11	20241011	4225	-46.15	20240327	1863	22.11	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
153	20241105	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-45	5	-2.00	3395985	1530	0.46	2240	2240	2205	2925	1575	2250	2217.47	0.69	-155	2463	2356	2253	2146	2043	2305	2095	151	675	500	1350	5	1	30149619	665	11.08	2.65	12	0.01	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	0.98	N	101000	500	150 억	206961	N	N	N	N
154	20241104	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-115	5	-4.86	736144435	329557	51.84	2345	2360	2150	3070	1660	2365	2233.73	1.02	-101104	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	678	11.31	2.70	12	1.09	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
155	20241104	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-105	5	-4.44	524017880	233451	36.72	2345	2360	2175	3070	1660	2365	2244.64	1.02	-98291	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	681	11.36	2.71	12	0.77	199.00	833.00	4225	20240327	-46.51	1863	20241011	21.31	4225	-46.51	20240327	1863	21.31	20241011	4225	-46.51	20240327	1863	21.31	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
156	20241104	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-115	5	-4.86	493342405	219868	34.58	2345	2360	2175	3070	1660	2365	2243.79	1.02	-91590	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	678	11.31	2.70	12	0.73	199.00	833.00	4225	20240327	-46.75	1863	20241011	20.77	4225	-46.75	20240327	1863	20.77	20241011	4225	-46.75	20240327	1863	20.77	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
157	20241104	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-90	5	-3.81	420743310	187448	29.49	2345	2360	2175	3070	1660	2365	2244.57	1.02	-81494	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	686	11.43	2.73	12	0.62	199.00	833.00	4225	20240327	-46.15	1863	20241011	22.11	4225	-46.15	20240327	1863	22.11	20241011	4225	-46.15	20240327	1863	22.11	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
158	20241104	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-145	5	-6.13	367691115	163769	25.76	2345	2360	2175	3070	1660	2365	2245.16	1.02	-74495	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	669	11.16	2.67	12	0.54	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
159	20241104	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-130	5	-5.50	238524080	105069	16.53	2345	2360	2225	3070	1660	2365	2270.14	1.02	-58859	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	674	11.23	2.68	12	0.35	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
160	20241104	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-125	5	-5.29	203336680	89393	14.06	2345	2360	2225	3070	1660	2365	2274.61	1.02	-53041	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	675	11.26	2.69	12	0.30	199.00	833.00	4225	20240327	-46.98	1863	20241011	20.24	4225	-46.98	20240327	1863	20.24	20241011	4225	-46.98	20240327	1863	20.24	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
161	20241104	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-50	5	-2.11	49100150	21446	3.37	2345	2345	2260	3070	1660	2365	2289.37	1.02	-5818	2578	2471	2323	2216	2068	2525	2270	151	705	500	1410	5	1	30149619	698	11.63	2.78	12	0.07	199.00	833.00	4225	20240327	-45.21	1863	20241011	24.26	4225	-45.21	20240327	1863	24.26	20241011	4225	-45.21	20240327	1863	24.26	20241011	0.90	N	101000	500	150 억	308131	N	N	N	N
162	20241101	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	165	2	7.50	1483326530	635378	567.76	2180	2430	2175	2860	1540	2200	2334.55	0.49	147596	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	713	11.88	2.84	12	2.11	199.00	833.00	4225	20240327	-44.02	1863	20241011	26.95	4225	-44.02	20240327	1863	26.95	20241011	4225	-44.02	20240327	1863	26.95	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
163	20241101	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	180	2	8.18	1430390055	613030	547.79	2180	2430	2175	2860	1540	2200	2333.31	0.49	141506	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	718	11.96	2.86	12	2.03	199.00	833.00	4225	20240327	-43.67	1863	20241011	27.75	4225	-43.67	20240327	1863	27.75	20241011	4225	-43.67	20240327	1863	27.75	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
164	20241101	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	150	2	6.82	1306798855	561037	501.33	2180	2430	2175	2860	1540	2200	2329.26	0.49	122399	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	709	11.81	2.82	12	1.86	199.00	833.00	4225	20240327	-44.38	1863	20241011	26.14	4225	-44.38	20240327	1863	26.14	20241011	4225	-44.38	20240327	1863	26.14	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
165	20241101	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	155	2	7.05	788028600	343616	307.05	2180	2390	2175	2860	1540	2200	2293.34	0.49	127459	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	710	11.83	2.83	12	1.14	199.00	833.00	4225	20240327	-44.26	1863	20241011	26.41	4225	-44.26	20240327	1863	26.41	20241011	4225	-44.26	20240327	1863	26.41	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
166	20241101	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	110	2	5.00	443957095	197144	176.16	2180	2350	2175	2860	1540	2200	2251.94	0.49	63870	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	696	11.61	2.77	12	0.65	199.00	833.00	4225	20240327	-45.33	1863	20241011	23.99	4225	-45.33	20240327	1863	23.99	20241011	4225	-45.33	20240327	1863	23.99	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
167	20241101	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	30	2	1.36	198329755	89866	80.30	2180	2235	2175	2860	1540	2200	2206.95	0.49	43757	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	672	11.21	2.68	12	0.30	199.00	833.00	4225	20240327	-47.22	1863	20241011	19.70	4225	-47.22	20240327	1863	19.70	20241011	4225	-47.22	20240327	1863	19.70	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
168	20241101	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-10	5	-0.45	101832765	46391	41.45	2180	2220	2175	2860	1540	2200	2195.10	0.49	12821	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	660	11.01	2.63	12	0.15	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N
169	20241101	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	15	2	0.68	5882250	2680	2.39	2180	2220	2180	2860	1540	2200	2194.87	0.49	-460	2263	2231	2208	2176	2153	2220	2165	151	660	500	1320	5	1	30149619	668	11.13	2.66	12	0.01	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	0.92	N	101000	500	150 억	147851	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History