KissMeData/217190/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	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	investmentCareful	shortOverheated
2	20241129	161046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7080	-420	5	-5.60	393994330	54794	115.82	7580	7600	6970	9750	5250	7500	7190.77	0.50	-8618	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	621	16.66	1.46	12	0.62	425.00	4857.00	17300	20240307	-59.08	6970	20241129	1.58	17300	-59.08	20240307	6970	1.58	20241129	17300	-59.08	20240307	6970	1.58	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
3	20241129	151102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7150	-350	5	-4.67	371675680	51653	109.18	7580	7600	6970	9750	5250	7500	7195.63	0.50	-8735	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	627	16.82	1.47	12	0.59	425.00	4857.00	17300	20240307	-58.67	6970	20241129	2.58	17300	-58.67	20240307	6970	2.58	20241129	17300	-58.67	20240307	6970	2.58	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
4	20241129	141105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-310	5	-4.13	360134950	50044	105.78	7580	7600	6970	9750	5250	7500	7196.37	0.50	-8269	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	631	16.92	1.48	12	0.57	425.00	4857.00	17300	20240307	-58.44	6970	20241129	3.16	17300	-58.44	20240307	6970	3.16	20241129	17300	-58.44	20240307	6970	3.16	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
5	20241129	131100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	-430	5	-5.73	344601340	47861	101.16	7580	7600	6970	9750	5250	7500	7200.04	0.50	-7778	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	620	16.64	1.46	12	0.55	425.00	4857.00	17300	20240307	-59.13	6970	20241129	1.43	17300	-59.13	20240307	6970	1.43	20241129	17300	-59.13	20240307	6970	1.43	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
6	20241129	121101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	-330	5	-4.40	243764640	33574	70.96	7580	7600	7080	9750	5250	7500	7260.52	0.50	-8072	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	629	16.87	1.48	12	0.38	425.00	4857.00	17300	20240307	-58.55	7080	20241129	1.27	17300	-58.55	20240307	7080	1.27	20241129	17300	-58.55	20240307	7080	1.27	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
7	20241129	111104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7220	-280	5	-3.73	196393490	26948	56.96	7580	7600	7100	9750	5250	7500	7287.87	0.50	-6010	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	633	16.99	1.49	12	0.31	425.00	4857.00	17300	20240307	-58.27	7100	20241129	1.69	17300	-58.27	20240307	7100	1.69	20241129	17300	-58.27	20240307	7100	1.69	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
8	20241129	101057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	-320	5	-4.27	144873750	19856	41.97	7580	7600	7100	9750	5250	7500	7296.22	0.50	-3241	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	630	16.89	1.48	12	0.23	425.00	4857.00	17300	20240307	-58.50	7100	20241129	1.13	17300	-58.50	20240307	7100	1.13	20241129	17300	-58.50	20240307	7100	1.13	20241129	2.15	N	217190	500	43 억	43967	N	N	N	N
9	20241129	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-10	5	-0.13	6650000	886	1.87	7580	7600	7450	9750	5250	7500	7505.64	0.50	-649	7806	7652	7546	7392	7286	7600	7340	44	2250	500	5250	10	1	8769174	657	17.62	1.54	12	0.01	425.00	4857.00	17300	20240307	-56.71	7410	20241017	1.08	17300	-56.71	20240307	7410	1.08	20241017	17300	-56.71	20240307	7410	1.08	20241017	2.15	N	217190	500	43 억	43967	N	N	N	N
10	20241128	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	351942080	46861	62.73	7700	7700	7440	9990	5390	7690	7510.59	0.44	2892	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	658	17.65	1.54	12	0.53	425.00	4857.00	17300	20240307	-56.65	7410	20241017	1.21	17300	-56.65	20240307	7410	1.21	20241017	17300	-56.65	20240307	7410	1.21	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
11	20241128	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	-120	5	-1.56	333673990	44426	59.47	7700	7700	7440	9990	5390	7690	7510.78	0.44	2822	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	664	17.81	1.56	12	0.51	425.00	4857.00	17300	20240307	-56.24	7410	20241017	2.16	17300	-56.24	20240307	7410	2.16	20241017	17300	-56.24	20240307	7410	2.16	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
12	20241128	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	273076930	36344	48.65	7700	7700	7440	9990	5390	7690	7513.67	0.44	2820	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	658	17.65	1.54	12	0.41	425.00	4857.00	17300	20240307	-56.65	7410	20241017	1.21	17300	-56.65	20240307	7410	1.21	20241017	17300	-56.65	20240307	7410	1.21	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
13	20241128	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	-160	5	-2.08	249507720	33211	44.45	7700	7700	7440	9990	5390	7690	7512.80	0.44	3752	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	660	17.72	1.55	12	0.38	425.00	4857.00	17300	20240307	-56.47	7410	20241017	1.62	17300	-56.47	20240307	7410	1.62	20241017	17300	-56.47	20240307	7410	1.62	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
14	20241128	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-190	5	-2.47	212608140	28318	37.90	7700	7700	7440	9990	5390	7690	7507.88	0.44	4826	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	658	17.65	1.54	12	0.32	425.00	4857.00	17300	20240307	-56.65	7410	20241017	1.21	17300	-56.65	20240307	7410	1.21	20241017	17300	-56.65	20240307	7410	1.21	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
15	20241128	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-200	5	-2.60	183787380	24473	32.76	7700	7700	7440	9990	5390	7690	7509.80	0.44	4478	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	657	17.62	1.54	12	0.28	425.00	4857.00	17300	20240307	-56.71	7410	20241017	1.08	17300	-56.71	20240307	7410	1.08	20241017	17300	-56.71	20240307	7410	1.08	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
16	20241128	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-90	5	-1.17	153079040	20404	27.31	7700	7700	7440	9990	5390	7690	7502.40	0.44	4632	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	666	17.88	1.56	12	0.23	425.00	4857.00	17300	20240307	-56.07	7410	20241017	2.56	17300	-56.07	20240307	7410	2.56	20241017	17300	-56.07	20240307	7410	2.56	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
17	20241128	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-200	5	-2.60	51670920	6872	9.20	7700	7700	7460	9990	5390	7690	7519.05	0.44	2511	8210	7950	7790	7530	7370	7870	7450	44	2300	500	5380	10	1	8769174	657	17.62	1.54	12	0.08	425.00	4857.00	17300	20240307	-56.71	7410	20241017	1.08	17300	-56.71	20240307	7410	1.08	20241017	17300	-56.71	20240307	7410	1.08	20241017	2.15	N	217190	500	43 억	38182	N	N	N	N
18	20241127	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-330	5	-4.11	579710760	74699	427.24	8050	8050	7630	10420	5620	8020	7761.26	0.46	-2876	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	674	18.09	1.58	12	0.85	425.00	4857.00	17300	20240307	-55.55	7410	20241017	3.78	17300	-55.55	20240307	7410	3.78	20241017	17300	-55.55	20240307	7410	3.78	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
19	20241127	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-340	5	-4.24	555921150	71603	409.53	8050	8050	7630	10420	5620	8020	7763.94	0.46	-2848	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	673	18.07	1.58	12	0.82	425.00	4857.00	17300	20240307	-55.61	7410	20241017	3.64	17300	-55.61	20240307	7410	3.64	20241017	17300	-55.61	20240307	7410	3.64	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
20	20241127	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	-320	5	-3.99	433899740	55668	318.39	8050	8050	7690	10420	5620	8020	7794.42	0.46	-1237	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	675	18.12	1.59	12	0.63	425.00	4857.00	17300	20240307	-55.49	7410	20241017	3.91	17300	-55.49	20240307	7410	3.91	20241017	17300	-55.49	20240307	7410	3.91	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
21	20241127	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-270	5	-3.37	340345330	43532	248.98	8050	8050	7710	10420	5620	8020	7818.28	0.46	1472	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	680	18.24	1.60	12	0.50	425.00	4857.00	17300	20240307	-55.20	7410	20241017	4.59	17300	-55.20	20240307	7410	4.59	20241017	17300	-55.20	20240307	7410	4.59	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
22	20241127	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	-120	5	-1.50	259304750	33073	189.16	8050	8050	7770	10420	5620	8020	7840.38	0.46	2018	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	693	18.59	1.63	12	0.38	425.00	4857.00	17300	20240307	-54.34	7410	20241017	6.61	17300	-54.34	20240307	7410	6.61	20241017	17300	-54.34	20240307	7410	6.61	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
23	20241127	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-210	5	-2.62	251557220	32083	183.50	8050	8050	7770	10420	5620	8020	7840.83	0.46	2206	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	685	18.38	1.61	12	0.37	425.00	4857.00	17300	20240307	-54.86	7410	20241017	5.40	17300	-54.86	20240307	7410	5.40	20241017	17300	-54.86	20240307	7410	5.40	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
24	20241127	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	-210	5	-2.62	180337720	22963	131.34	8050	8050	7800	10420	5620	8020	7853.40	0.46	1335	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	685	18.38	1.61	12	0.26	425.00	4857.00	17300	20240307	-54.86	7410	20241017	5.40	17300	-54.86	20240307	7410	5.40	20241017	17300	-54.86	20240307	7410	5.40	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
25	20241127	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	0	3	0.00	8712680	1088	6.22	8050	8050	8000	10420	5620	8020	8007.98	0.46	-415	8240	8130	8060	7950	7880	8095	7915	44	2400	500	5610	10	1	8769174	703	18.87	1.65	12	0.01	425.00	4857.00	17300	20240307	-53.64	7410	20241017	8.23	17300	-53.64	20240307	7410	8.23	20241017	17300	-53.64	20240307	7410	8.23	20241017	2.17	N	217190	500	43 억	40624	N	N	N	N
26	20241126	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-20	5	-0.25	140386320	17415	77.74	8090	8170	7990	10450	5630	8040	8061.26	0.48	-1899	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	703	18.87	1.65	12	0.20	425.00	4857.00	17300	20240307	-53.64	7410	20241017	8.23	17300	-53.64	20240307	7410	8.23	20241017	17300	-53.64	20240307	7410	8.23	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
27	20241126	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	10	2	0.12	112660840	13958	62.31	8090	8170	7990	10450	5630	8040	8071.42	0.48	-2314	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	706	18.94	1.66	12	0.16	425.00	4857.00	17300	20240307	-53.47	7410	20241017	8.64	17300	-53.47	20240307	7410	8.64	20241017	17300	-53.47	20240307	7410	8.64	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
28	20241126	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	0	3	0.00	95508720	11828	52.80	8090	8170	7990	10450	5630	8040	8074.80	0.48	-2324	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	705	18.92	1.66	12	0.13	425.00	4857.00	17300	20240307	-53.53	7410	20241017	8.50	17300	-53.53	20240307	7410	8.50	20241017	17300	-53.53	20240307	7410	8.50	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
29	20241126	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	60	2	0.75	81532380	10101	45.09	8090	8170	7990	10450	5630	8040	8071.71	0.48	-1756	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	710	19.06	1.67	12	0.12	425.00	4857.00	17300	20240307	-53.18	7410	20241017	9.31	17300	-53.18	20240307	7410	9.31	20241017	17300	-53.18	20240307	7410	9.31	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
30	20241126	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-40	5	-0.50	72272860	8949	39.95	8090	8170	7990	10450	5630	8040	8076.08	0.48	-2075	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	702	18.82	1.65	12	0.10	425.00	4857.00	17300	20240307	-53.76	7410	20241017	7.96	17300	-53.76	20240307	7410	7.96	20241017	17300	-53.76	20240307	7410	7.96	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
31	20241126	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-10	5	-0.12	63497450	7856	35.07	8090	8170	7990	10450	5630	8040	8082.67	0.48	-1938	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	704	18.89	1.65	12	0.09	425.00	4857.00	17300	20240307	-53.58	7410	20241017	8.37	17300	-53.58	20240307	7410	8.37	20241017	17300	-53.58	20240307	7410	8.37	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
32	20241126	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	90	2	1.12	42779300	5277	23.56	8090	8170	7990	10450	5630	8040	8106.75	0.48	-2129	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	713	19.13	1.67	12	0.06	425.00	4857.00	17300	20240307	-53.01	7410	20241017	9.72	17300	-53.01	20240307	7410	9.72	20241017	17300	-53.01	20240307	7410	9.72	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
33	20241126	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	50	2	0.62	6917410	860	3.84	8090	8090	7990	10450	5630	8040	8043.50	0.48	-137	8253	8146	8073	7966	7893	8200	8020	44	2410	500	5620	10	1	8769174	709	19.04	1.67	12	0.01	425.00	4857.00	17300	20240307	-53.24	7410	20241017	9.18	17300	-53.24	20240307	7410	9.18	20241017	17300	-53.24	20240307	7410	9.18	20241017	2.15	N	217190	500	43 억	41767	N	N	N	N
34	20241125	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-10	5	-0.12	178618170	22201	88.89	8020	8180	8000	10460	5640	8050	8045.56	0.46	-673	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	705	18.92	1.66	12	0.25	425.00	4857.00	17300	20240307	-53.53	7410	20241017	8.50	17300	-53.53	20240307	7410	8.50	20241017	17300	-53.53	20240307	7410	8.50	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
35	20241125	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-10	5	-0.12	160202810	19908	79.71	8020	8180	8000	10460	5640	8050	8047.16	0.46	-913	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	705	18.92	1.66	12	0.23	425.00	4857.00	17300	20240307	-53.53	7410	20241017	8.50	17300	-53.53	20240307	7410	8.50	20241017	17300	-53.53	20240307	7410	8.50	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
36	20241125	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-20	5	-0.25	127512800	15842	63.43	8020	8180	8000	10460	5640	8050	8049.03	0.46	-648	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	704	18.89	1.65	12	0.18	425.00	4857.00	17300	20240307	-53.58	7410	20241017	8.37	17300	-53.58	20240307	7410	8.37	20241017	17300	-53.58	20240307	7410	8.37	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
37	20241125	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-20	5	-0.25	91871490	11397	45.63	8020	8180	8000	10460	5640	8050	8061.02	0.46	-458	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	704	18.89	1.65	12	0.13	425.00	4857.00	17300	20240307	-53.58	7410	20241017	8.37	17300	-53.58	20240307	7410	8.37	20241017	17300	-53.58	20240307	7410	8.37	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
38	20241125	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-40	5	-0.50	85421690	10594	42.42	8020	8180	8000	10460	5640	8050	8063.21	0.46	-46	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	702	18.85	1.65	12	0.12	425.00	4857.00	17300	20240307	-53.70	7410	20241017	8.10	17300	-53.70	20240307	7410	8.10	20241017	17300	-53.70	20240307	7410	8.10	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
39	20241125	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	50	2	0.62	40764300	5045	20.20	8020	8180	8010	10460	5640	8050	8080.14	0.46	-217	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	710	19.06	1.67	12	0.06	425.00	4857.00	17300	20240307	-53.18	7410	20241017	9.31	17300	-53.18	20240307	7410	9.31	20241017	17300	-53.18	20240307	7410	9.31	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
40	20241125	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	30	2	0.37	20218450	2501	10.01	8020	8170	8010	10460	5640	8050	8084.15	0.46	206	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	709	19.01	1.66	12	0.03	425.00	4857.00	17300	20240307	-53.29	7410	20241017	9.04	17300	-53.29	20240307	7410	9.04	20241017	17300	-53.29	20240307	7410	9.04	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
41	20241125	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	120	2	1.49	2065760	255	1.02	8020	8170	8020	10460	5640	8050	8101.02	0.46	59	8616	8332	8176	7892	7736	8255	7815	44	2410	500	5630	10	1	8769174	716	19.22	1.68	12	0.00	425.00	4857.00	17300	20240307	-52.77	7410	20241017	10.26	17300	-52.77	20240307	7410	10.26	20241017	17300	-52.77	20240307	7410	10.26	20241017	2.18	N	217190	500	43 억	40273	N	N	N	N
42	20241122	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-160	5	-1.95	202017930	24635	110.05	8250	8460	8020	10670	5750	8210	8200.61	0.48	-4031	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	706	18.94	1.66	12	0.28	425.00	4857.00	17300	20240307	-53.47	7410	20241017	8.64	17300	-53.47	20240307	7410	8.64	20241017	17300	-53.47	20240307	7410	8.64	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
43	20241122	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	-110	5	-1.34	182306660	22187	99.11	8250	8460	8030	10670	5750	8210	8216.82	0.48	-4146	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	710	19.06	1.67	12	0.25	425.00	4857.00	17300	20240307	-53.18	7410	20241017	9.31	17300	-53.18	20240307	7410	9.31	20241017	17300	-53.18	20240307	7410	9.31	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
44	20241122	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-180	5	-2.19	171353870	20829	93.04	8250	8460	8030	10670	5750	8210	8226.70	0.48	-3608	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	704	18.89	1.65	12	0.24	425.00	4857.00	17300	20240307	-53.58	7410	20241017	8.37	17300	-53.58	20240307	7410	8.37	20241017	17300	-53.58	20240307	7410	8.37	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
45	20241122	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	-60	5	-0.73	136758080	16559	73.97	8250	8460	8140	10670	5750	8210	8258.84	0.48	-1938	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	715	19.18	1.68	12	0.19	425.00	4857.00	17300	20240307	-52.89	7410	20241017	9.99	17300	-52.89	20240307	7410	9.99	20241017	17300	-52.89	20240307	7410	9.99	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
46	20241122	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	-30	5	-0.37	111998320	13537	60.47	8250	8460	8140	10670	5750	8210	8273.50	0.48	-1348	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	717	19.25	1.68	12	0.15	425.00	4857.00	17300	20240307	-52.72	7410	20241017	10.39	17300	-52.72	20240307	7410	10.39	20241017	17300	-52.72	20240307	7410	10.39	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
47	20241122	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	-30	5	-0.37	93378370	11259	50.29	8250	8460	8150	10670	5750	8210	8293.66	0.48	-621	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	717	19.25	1.68	12	0.13	425.00	4857.00	17300	20240307	-52.72	7410	20241017	10.39	17300	-52.72	20240307	7410	10.39	20241017	17300	-52.72	20240307	7410	10.39	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
48	20241122	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8180	-30	5	-0.37	76511450	9201	41.10	8250	8460	8150	10670	5750	8210	8315.56	0.48	402	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	717	19.25	1.68	12	0.10	425.00	4857.00	17300	20240307	-52.72	7410	20241017	10.39	17300	-52.72	20240307	7410	10.39	20241017	17300	-52.72	20240307	7410	10.39	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
49	20241122	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	60	2	0.73	8968670	1091	4.87	8250	8300	8180	10670	5750	8210	8220.60	0.48	423	8650	8430	8320	8100	7990	8375	8045	44	2460	500	5740	10	1	8769174	725	19.46	1.70	12	0.01	425.00	4857.00	17300	20240307	-52.20	7410	20241017	11.61	17300	-52.20	20240307	7410	11.61	20241017	17300	-52.20	20240307	7410	11.61	20241017	2.13	N	217190	500	43 억	41823	N	N	N	N
50	20241121	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	-110	5	-1.32	185820720	22345	49.89	8500	8540	8210	10810	5830	8320	8316.25	0.45	1926	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	720	19.32	1.69	12	0.25	425.00	4857.00	17300	20240307	-52.54	7410	20241017	10.80	17300	-52.54	20240307	7410	10.80	20241017	17300	-52.54	20240307	7410	10.80	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
51	20241121	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8240	-80	5	-0.96	179016430	21517	48.04	8500	8540	8210	10810	5830	8320	8319.77	0.45	2065	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	723	19.39	1.70	12	0.25	425.00	4857.00	17300	20240307	-52.37	7410	20241017	11.20	17300	-52.37	20240307	7410	11.20	20241017	17300	-52.37	20240307	7410	11.20	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
52	20241121	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	10	2	0.12	154870880	18589	41.51	8500	8540	8240	10810	5830	8320	8331.32	0.45	2082	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	730	19.60	1.72	12	0.21	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
53	20241121	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	-30	5	-0.36	145328670	17436	38.93	8500	8540	8240	10810	5830	8320	8334.98	0.45	2239	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	727	19.51	1.71	12	0.20	425.00	4857.00	17300	20240307	-52.08	7410	20241017	11.88	17300	-52.08	20240307	7410	11.88	20241017	17300	-52.08	20240307	7410	11.88	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
54	20241121	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	10	2	0.12	92717780	11066	24.71	8500	8540	8270	10810	5830	8320	8378.63	0.45	-828	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	730	19.60	1.72	12	0.13	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
55	20241121	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	20	2	0.24	85093870	10152	22.67	8500	8540	8270	10810	5830	8320	8381.99	0.45	-773	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	731	19.62	1.72	12	0.12	425.00	4857.00	17300	20240307	-51.79	7410	20241017	12.55	17300	-51.79	20240307	7410	12.55	20241017	17300	-51.79	20240307	7410	12.55	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
56	20241121	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	120	2	1.44	68838380	8207	18.32	8500	8540	8270	10810	5830	8320	8387.78	0.45	-920	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	740	19.86	1.74	12	0.09	425.00	4857.00	17300	20240307	-51.21	7410	20241017	13.90	17300	-51.21	20240307	7410	13.90	20241017	17300	-51.21	20240307	7410	13.90	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
57	20241121	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-50	5	-0.60	14447340	1728	3.86	8500	8500	8270	10810	5830	8320	8360.78	0.45	-662	9013	8666	8463	8116	7913	8565	8015	44	2490	500	5820	10	1	8769174	725	19.46	1.70	12	0.02	425.00	4857.00	17300	20240307	-52.20	7410	20241017	11.61	17300	-52.20	20240307	7410	11.61	20241017	17300	-52.20	20240307	7410	11.61	20241017	2.09	N	217190	500	43 억	39711	N	N	N	N
58	20241120	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	-490	5	-5.56	372693880	44409	121.84	8810	8810	8260	11450	6170	8810	8392.37	0.48	-2914	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	730	19.58	1.71	12	0.51	425.00	4857.00	17300	20240307	-51.91	7410	20241017	12.28	17300	-51.91	20240307	7410	12.28	20241017	17300	-51.91	20240307	7410	12.28	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
59	20241120	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	-530	5	-6.02	340056510	40479	111.05	8810	8810	8260	11450	6170	8810	8400.10	0.48	-2427	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	726	19.48	1.70	12	0.46	425.00	4857.00	17300	20240307	-52.14	7410	20241017	11.74	17300	-52.14	20240307	7410	11.74	20241017	17300	-52.14	20240307	7410	11.74	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
60	20241120	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-500	5	-5.68	284030700	33728	92.53	8810	8810	8260	11450	6170	8810	8420.41	0.48	-187	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	729	19.55	1.71	12	0.38	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
61	20241120	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8300	-510	5	-5.79	268441350	31852	87.39	8810	8810	8260	11450	6170	8810	8426.93	0.48	774	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	728	19.53	1.71	12	0.36	425.00	4857.00	17300	20240307	-52.02	7410	20241017	12.01	17300	-52.02	20240307	7410	12.01	20241017	17300	-52.02	20240307	7410	12.01	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
62	20241120	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	-440	5	-4.99	207283710	24481	67.16	8810	8810	8310	11450	6170	8810	8466.14	0.48	2575	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	734	19.69	1.72	12	0.28	425.00	4857.00	17300	20240307	-51.62	7410	20241017	12.96	17300	-51.62	20240307	7410	12.96	20241017	17300	-51.62	20240307	7410	12.96	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
63	20241120	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8330	-480	5	-5.45	172889980	20370	55.88	8810	8810	8310	11450	6170	8810	8486.37	0.48	1672	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	730	19.60	1.72	12	0.23	425.00	4857.00	17300	20240307	-51.85	7410	20241017	12.42	17300	-51.85	20240307	7410	12.42	20241017	17300	-51.85	20240307	7410	12.42	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
64	20241120	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	-360	5	-4.09	126137530	14806	40.62	8810	8810	8310	11450	6170	8810	8517.97	0.48	1084	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	741	19.88	1.74	12	0.17	425.00	4857.00	17300	20240307	-51.16	7410	20241017	14.04	17300	-51.16	20240307	7410	14.04	20241017	17300	-51.16	20240307	7410	14.04	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
65	20241120	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	-180	5	-2.04	21605260	2478	6.80	8810	8810	8630	11450	6170	8810	8716.18	0.48	-235	9123	8966	8783	8626	8443	9045	8705	44	2640	500	6160	10	1	8769174	757	20.31	1.78	12	0.03	425.00	4857.00	17300	20240307	-50.12	7410	20241017	16.46	17300	-50.12	20240307	7410	16.46	20241017	17300	-50.12	20240307	7410	16.46	20241017	2.06	N	217190	500	43 억	42412	N	N	N	N
66	20241119	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	20	2	0.23	319354580	36382	31.79	8730	8940	8600	11420	6160	8790	8777.76	0.55	-5696	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	773	20.73	1.81	12	0.41	425.00	4857.00	17300	20240307	-49.08	7410	20241017	18.89	17300	-49.08	20240307	7410	18.89	20241017	17300	-49.08	20240307	7410	18.89	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
67	20241119	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-60	5	-0.68	305920630	34853	30.45	8730	8940	8600	11420	6160	8790	8777.45	0.55	-5414	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	766	20.54	1.80	12	0.40	425.00	4857.00	17300	20240307	-49.54	7410	20241017	17.81	17300	-49.54	20240307	7410	17.81	20241017	17300	-49.54	20240307	7410	17.81	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
68	20241119	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-80	5	-0.91	253435620	28829	25.19	8730	8940	8600	11420	6160	8790	8791.00	0.55	-3765	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	764	20.49	1.79	12	0.33	425.00	4857.00	17300	20240307	-49.65	7410	20241017	17.54	17300	-49.65	20240307	7410	17.54	20241017	17300	-49.65	20240307	7410	17.54	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
69	20241119	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-60	5	-0.68	246321990	28014	24.48	8730	8940	8600	11420	6160	8790	8792.82	0.55	-3746	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	766	20.54	1.80	12	0.32	425.00	4857.00	17300	20240307	-49.54	7410	20241017	17.81	17300	-49.54	20240307	7410	17.81	20241017	17300	-49.54	20240307	7410	17.81	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
70	20241119	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-80	5	-0.91	236193000	26851	23.46	8730	8940	8600	11420	6160	8790	8796.43	0.55	-3932	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	764	20.49	1.79	12	0.31	425.00	4857.00	17300	20240307	-49.65	7410	20241017	17.54	17300	-49.65	20240307	7410	17.54	20241017	17300	-49.65	20240307	7410	17.54	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
71	20241119	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	100	2	1.14	175213970	19906	17.39	8730	8940	8600	11420	6160	8790	8802.07	0.55	-4007	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	780	20.92	1.83	12	0.23	425.00	4857.00	17300	20240307	-48.61	7410	20241017	19.97	17300	-48.61	20240307	7410	19.97	20241017	17300	-48.61	20240307	7410	19.97	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
72	20241119	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	70	2	0.80	121690990	13893	12.14	8730	8930	8600	11420	6160	8790	8759.16	0.55	-2153	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	777	20.85	1.82	12	0.16	425.00	4857.00	17300	20240307	-48.79	7410	20241017	19.57	17300	-48.79	20240307	7410	19.57	20241017	17300	-48.79	20240307	7410	19.57	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
73	20241119	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-20	5	-0.23	58510950	6739	5.89	8730	8770	8600	11420	6160	8790	8682.44	0.55	-214	9810	9300	8840	8330	7870	9555	8585	44	2630	500	6150	10	1	8769174	769	20.64	1.81	12	0.08	425.00	4857.00	17300	20240307	-49.31	7410	20241017	18.35	17300	-49.31	20240307	7410	18.35	20241017	17300	-49.31	20240307	7410	18.35	20241017	2.00	N	217190	500	43 억	48129	N	N	N	N
74	20241118	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	480	2	5.78	1014771360	114334	48.61	8380	9350	8380	10800	5820	8310	8875.54	0.51	2661	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	771	20.68	1.81	12	1.30	425.00	4857.00	17300	20240307	-49.19	7410	20241017	18.62	17300	-49.19	20240307	7410	18.62	20241017	17300	-49.19	20240307	7410	18.62	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
75	20241118	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	450	2	5.42	987835740	111257	47.30	8380	9350	8380	10800	5820	8310	8878.89	0.51	1924	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	768	20.61	1.80	12	1.27	425.00	4857.00	17300	20240307	-49.36	7410	20241017	18.22	17300	-49.36	20240307	7410	18.22	20241017	17300	-49.36	20240307	7410	18.22	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
76	20241118	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	330	2	3.97	870493050	97875	41.61	8380	9350	8380	10800	5820	8310	8893.96	0.51	446	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	758	20.33	1.78	12	1.12	425.00	4857.00	17300	20240307	-50.06	7410	20241017	16.60	17300	-50.06	20240307	7410	16.60	20241017	17300	-50.06	20240307	7410	16.60	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
77	20241118	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	440	2	5.29	822047250	92301	39.24	8380	9350	8380	10800	5820	8310	8906.20	0.51	3479	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	767	20.59	1.80	12	1.05	425.00	4857.00	17300	20240307	-49.42	7410	20241017	18.08	17300	-49.42	20240307	7410	18.08	20241017	17300	-49.42	20240307	7410	18.08	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
78	20241118	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	460	2	5.54	787731800	88365	37.57	8380	9350	8380	10800	5820	8310	8914.56	0.51	3232	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	769	20.64	1.81	12	1.01	425.00	4857.00	17300	20240307	-49.31	7410	20241017	18.35	17300	-49.31	20240307	7410	18.35	20241017	17300	-49.31	20240307	7410	18.35	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
79	20241118	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	500	2	6.02	751479080	84247	35.82	8380	9350	8380	10800	5820	8310	8919.99	0.51	4476	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	773	20.73	1.81	12	0.96	425.00	4857.00	17300	20240307	-49.08	7410	20241017	18.89	17300	-49.08	20240307	7410	18.89	20241017	17300	-49.08	20240307	7410	18.89	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
80	20241118	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	590	2	7.10	704510150	78947	33.56	8380	9350	8380	10800	5820	8310	8923.88	0.51	6365	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	780	20.94	1.83	12	0.90	425.00	4857.00	17300	20240307	-48.55	7410	20241017	20.11	17300	-48.55	20240307	7410	20.11	20241017	17300	-48.55	20240307	7410	20.11	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
81	20241118	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	670	2	8.06	236214620	26886	11.43	8380	9070	8380	10800	5820	8310	8785.89	0.51	6537	9683	8996	8293	7606	6903	8645	7255	44	2490	500	5810	10	1	8769174	787	21.13	1.85	12	0.31	425.00	4857.00	17300	20240307	-48.09	7410	20241017	21.19	17300	-48.09	20240307	7410	21.19	20241017	17300	-48.09	20240307	7410	21.19	20241017	1.95	N	217190	500	43 억	44805	N	N	N	N
82	20241115	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-800	5	-8.78	1936438740	234770	297.46	8850	8980	7590	11840	6380	9110	8248.22	0.60	-8193	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	729	19.55	1.71	12	2.68	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
83	20241115	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	-760	5	-8.34	1890765770	229289	290.52	8850	8980	7590	11840	6380	9110	8246.21	0.60	-6103	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	732	19.65	1.72	12	2.61	425.00	4857.00	17300	20240307	-51.73	7410	20241017	12.69	17300	-51.73	20240307	7410	12.69	20241017	17300	-51.73	20240307	7410	12.69	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
84	20241115	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-550	5	-6.04	1805519970	219173	277.70	8850	8980	7590	11840	6380	9110	8237.88	0.60	-2576	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	751	20.14	1.76	12	2.50	425.00	4857.00	17300	20240307	-50.52	7410	20241017	15.52	17300	-50.52	20240307	7410	15.52	20241017	17300	-50.52	20240307	7410	15.52	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
85	20241115	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8580	-530	5	-5.82	1630295680	198466	251.46	8850	8980	7590	11840	6380	9110	8214.48	0.60	1940	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	752	20.19	1.77	12	2.26	425.00	4857.00	17300	20240307	-50.40	7410	20241017	15.79	17300	-50.40	20240307	7410	15.79	20241017	17300	-50.40	20240307	7410	15.79	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
86	20241115	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	-670	5	-7.35	1512866010	184668	233.98	8850	8980	7590	11840	6380	9110	8192.36	0.60	1448	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	740	19.86	1.74	12	2.11	425.00	4857.00	17300	20240307	-51.21	7410	20241017	13.90	17300	-51.21	20240307	7410	13.90	20241017	17300	-51.21	20240307	7410	13.90	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
87	20241115	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-800	5	-8.78	1313460730	160843	203.79	8850	8980	7590	11840	6380	9110	8166.10	0.60	-3858	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	729	19.55	1.71	12	1.83	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
88	20241115	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-1510	5	-16.58	986521810	120486	152.66	8850	8980	7600	11840	6380	9110	8187.85	0.60	-7324	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	666	17.88	1.56	12	1.37	425.00	4857.00	17300	20240307	-56.07	7410	20241017	2.56	17300	-56.07	20240307	7410	2.56	20241017	17300	-56.07	20240307	7410	2.56	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
89	20241115	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-880	5	-9.66	357910940	42174	53.44	8850	8980	8200	11840	6380	9110	8486.53	0.60	2847	10090	9600	9300	8810	8510	9450	8660	44	2730	500	6370	10	1	8769174	722	19.36	1.69	12	0.48	425.00	4857.00	17300	20240307	-52.43	7410	20241017	11.07	17300	-52.43	20240307	7410	11.07	20241017	17300	-52.43	20240307	7410	11.07	20241017	1.93	N	217190	500	43 억	52756	N	N	N	N
90	20241114	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	220	2	2.39	713359990	75566	77.36	9200	9790	9000	11970	6450	9210	9440.23	0.58	2203	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	827	22.19	1.94	12	0.86	425.00	4857.00	17300	20240307	-45.49	7410	20241017	27.26	17300	-45.49	20240307	7410	27.26	20241017	17300	-45.49	20240307	7410	27.26	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
91	20241114	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	320	2	3.47	591361030	62659	64.14	9200	9790	9000	11970	6450	9210	9437.77	0.58	39	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	836	22.42	1.96	12	0.71	425.00	4857.00	17300	20240307	-44.91	7410	20241017	28.61	17300	-44.91	20240307	7410	28.61	20241017	17300	-44.91	20240307	7410	28.61	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
92	20241114	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	400	2	4.34	488396380	51983	53.21	9200	9610	9000	11970	6450	9210	9395.31	0.58	1226	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	843	22.61	1.98	12	0.59	425.00	4857.00	17300	20240307	-44.45	7410	20241017	29.69	17300	-44.45	20240307	7410	29.69	20241017	17300	-44.45	20240307	7410	29.69	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
93	20241114	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	240	2	2.61	324015800	34690	35.51	9200	9560	9000	11970	6450	9210	9340.33	0.58	-3625	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	829	22.24	1.95	12	0.40	425.00	4857.00	17300	20240307	-45.38	7410	20241017	27.53	17300	-45.38	20240307	7410	27.53	20241017	17300	-45.38	20240307	7410	27.53	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
94	20241114	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	260	2	2.82	254051010	27287	27.93	9200	9560	9000	11970	6450	9210	9310.33	0.58	-4489	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	830	22.28	1.95	12	0.31	425.00	4857.00	17300	20240307	-45.26	7410	20241017	27.80	17300	-45.26	20240307	7410	27.80	20241017	17300	-45.26	20240307	7410	27.80	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
95	20241114	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	20	2	0.22	118301720	12968	13.28	9200	9280	9000	11970	6450	9210	9122.58	0.58	923	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	809	21.72	1.90	12	0.15	425.00	4857.00	17300	20240307	-46.65	7410	20241017	24.56	17300	-46.65	20240307	7410	24.56	20241017	17300	-46.65	20240307	7410	24.56	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
96	20241114	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-120	5	-1.30	46736510	5139	5.26	9200	9280	9000	11970	6450	9210	9094.45	0.58	650	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	797	21.39	1.87	12	0.06	425.00	4857.00	17300	20240307	-47.46	7410	20241017	22.67	17300	-47.46	20240307	7410	22.67	20241017	17300	-47.46	20240307	7410	22.67	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
97	20241114	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.58	0	10063	9636	9423	8996	8783	9530	8890	44	2760	500	6440	10	1	8769174	808	21.67	1.90	12	0.00	425.00	4857.00	17300	20240307	-46.76	7410	20241017	24.29	17300	-46.76	20240307	7410	24.29	20241017	17300	-46.76	20240307	7410	24.29	20241017	1.77	N	217190	500	43 억	50518	N	N	N	N
98	20241113	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-780	5	-7.81	920999870	97430	65.44	9640	9850	9210	12980	7000	9990	9452.94	0.80	-19950	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	808	21.67	1.90	12	1.11	425.00	4857.00	17300	20240307	-46.76	7410	20241017	24.29	17300	-46.76	20240307	7410	24.29	20241017	17300	-46.76	20240307	7410	24.29	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
99	20241113	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-620	5	-6.21	847621710	89485	60.10	9640	9850	9280	12980	7000	9990	9472.22	0.80	-20112	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	822	22.05	1.93	12	1.02	425.00	4857.00	17300	20240307	-45.84	7410	20241017	26.45	17300	-45.84	20240307	7410	26.45	20241017	17300	-45.84	20240307	7410	26.45	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
100	20241113	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	-560	5	-5.61	711499510	74926	50.32	9640	9850	9280	12980	7000	9990	9496.03	0.80	-16094	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	827	22.19	1.94	12	0.85	425.00	4857.00	17300	20240307	-45.49	7410	20241017	27.26	17300	-45.49	20240307	7410	27.26	20241017	17300	-45.49	20240307	7410	27.26	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
101	20241113	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	-540	5	-5.41	632318940	66570	44.71	9640	9850	9280	12980	7000	9990	9498.56	0.80	-11378	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	829	22.24	1.95	12	0.76	425.00	4857.00	17300	20240307	-45.38	7410	20241017	27.53	17300	-45.38	20240307	7410	27.53	20241017	17300	-45.38	20240307	7410	27.53	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
102	20241113	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	-600	5	-6.01	600707620	63228	42.47	9640	9850	9280	12980	7000	9990	9500.66	0.80	-9906	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	823	22.09	1.93	12	0.72	425.00	4857.00	17300	20240307	-45.72	7410	20241017	26.72	17300	-45.72	20240307	7410	26.72	20241017	17300	-45.72	20240307	7410	26.72	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
103	20241113	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	-490	5	-4.90	520056790	54707	36.74	9640	9850	9280	12980	7000	9990	9506.22	0.80	-10152	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	833	22.35	1.96	12	0.62	425.00	4857.00	17300	20240307	-45.09	7410	20241017	28.21	17300	-45.09	20240307	7410	28.21	20241017	17300	-45.09	20240307	7410	28.21	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
104	20241113	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	-370	5	-3.70	395690070	41562	27.91	9640	9850	9280	12980	7000	9990	9520.48	0.80	-9982	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	844	22.64	1.98	12	0.47	425.00	4857.00	17300	20240307	-44.39	7410	20241017	29.82	17300	-44.39	20240307	7410	29.82	20241017	17300	-44.39	20240307	7410	29.82	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
105	20241113	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	-270	5	-2.70	106684410	11066	7.43	9640	9850	9530	12980	7000	9990	9640.74	0.80	-258	10510	10250	9730	9470	8950	10380	9600	44	2990	500	6990	10	1	8769174	852	22.87	2.00	12	0.13	425.00	4857.00	17300	20240307	-43.82	7410	20241017	31.17	17300	-43.82	20240307	7410	31.17	20241017	17300	-43.82	20240307	7410	31.17	20241017	1.60	N	217190	500	43 억	70446	N	N	N	N
106	20241112	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9990	390	2	4.06	1406046830	146302	54.95	9510	9990	9210	12480	6720	9600	9607.50	0.94	-13185	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	876	23.51	2.06	12	1.67	425.00	4857.00	17300	20240307	-42.25	7410	20241017	34.82	17300	-42.25	20240307	7410	34.82	20241017	17300	-42.25	20240307	7410	34.82	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
107	20241112	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	-100	5	-1.04	1063172860	111532	41.89	9510	9800	9210	12480	6720	9600	9532.45	0.94	-8530	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	833	22.35	1.96	12	1.27	425.00	4857.00	17300	20240307	-45.09	7410	20241017	28.21	17300	-45.09	20240307	7410	28.21	20241017	17300	-45.09	20240307	7410	28.21	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
108	20241112	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-220	5	-2.29	876365450	91542	34.39	9510	9800	9210	12480	6720	9600	9573.37	0.94	-9657	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	823	22.07	1.93	12	1.04	425.00	4857.00	17300	20240307	-45.78	7410	20241017	26.59	17300	-45.78	20240307	7410	26.59	20241017	17300	-45.78	20240307	7410	26.59	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
109	20241112	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-140	5	-1.46	854172080	89186	33.50	9510	9800	9210	12480	6720	9600	9577.42	0.94	-9411	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	830	22.26	1.95	12	1.02	425.00	4857.00	17300	20240307	-45.32	7410	20241017	27.67	17300	-45.32	20240307	7410	27.67	20241017	17300	-45.32	20240307	7410	27.67	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
110	20241112	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	-50	5	-0.52	758656210	79096	29.71	9510	9800	9210	12480	6720	9600	9591.59	0.94	-8257	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	837	22.47	1.97	12	0.90	425.00	4857.00	17300	20240307	-44.80	7410	20241017	28.88	17300	-44.80	20240307	7410	28.88	20241017	17300	-44.80	20240307	7410	28.88	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
111	20241112	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	0	3	0.00	652163050	67956	25.53	9510	9800	9210	12480	6720	9600	9596.84	0.94	-11251	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	842	22.59	1.98	12	0.77	425.00	4857.00	17300	20240307	-44.51	7410	20241017	29.55	17300	-44.51	20240307	7410	29.55	20241017	17300	-44.51	20240307	7410	29.55	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
112	20241112	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9640	40	2	0.42	425058280	44558	16.74	9510	9800	9210	12480	6720	9600	9539.44	0.94	-2124	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	845	22.68	1.98	12	0.51	425.00	4857.00	17300	20240307	-44.28	7410	20241017	30.09	17300	-44.28	20240307	7410	30.09	20241017	17300	-44.28	20240307	7410	30.09	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
113	20241112	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-140	5	-1.46	97199230	10239	3.85	9510	9570	9460	12480	6720	9600	9493.02	0.94	-2486	10286	9942	9446	9102	8606	10115	9275	44	2880	500	6720	10	1	8769174	830	22.26	1.95	12	0.12	425.00	4857.00	17300	20240307	-45.32	7410	20241017	27.67	17300	-45.32	20240307	7410	27.67	20241017	17300	-45.32	20240307	7410	27.67	20241017	1.60	N	217190	500	43 억	81992	N	N	N	N
114	20241111	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	270	2	2.89	2513986900	265953	84.09	9230	9790	8950	12120	6540	9330	9453.04	1.36	-38997	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	842	22.59	1.98	12	3.03	425.00	4857.00	17300	20240307	-44.51	7410	20241017	29.55	17300	-44.51	20240307	7410	29.55	20241017	17300	-44.51	20240307	7410	29.55	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
115	20241111	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	200	2	2.14	2429812350	257141	81.30	9230	9790	8950	12120	6540	9330	9449.65	1.36	-39009	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	836	22.42	1.96	12	2.93	425.00	4857.00	17300	20240307	-44.91	7410	20241017	28.61	17300	-44.91	20240307	7410	28.61	20241017	17300	-44.91	20240307	7410	28.61	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
116	20241111	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	290	2	3.11	2265950880	239977	75.87	9230	9790	8950	12120	6540	9330	9442.68	1.36	-36658	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	844	22.64	1.98	12	2.74	425.00	4857.00	17300	20240307	-44.39	7410	20241017	29.82	17300	-44.39	20240307	7410	29.82	20241017	17300	-44.39	20240307	7410	29.82	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
117	20241111	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	270	2	2.89	2152757470	228211	72.15	9230	9790	8950	12120	6540	9330	9433.49	1.36	-39155	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	842	22.59	1.98	12	2.60	425.00	4857.00	17300	20240307	-44.51	7410	20241017	29.55	17300	-44.51	20240307	7410	29.55	20241017	17300	-44.51	20240307	7410	29.55	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
118	20241111	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	290	2	3.11	2017612340	214238	67.74	9230	9790	8950	12120	6540	9330	9417.89	1.36	-38522	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	844	22.64	1.98	12	2.44	425.00	4857.00	17300	20240307	-44.39	7410	20241017	29.82	17300	-44.39	20240307	7410	29.82	20241017	17300	-44.39	20240307	7410	29.82	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
119	20241111	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9540	210	2	2.25	1827317510	194486	61.49	9230	9790	8950	12120	6540	9330	9395.85	1.36	-37556	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	837	22.45	1.96	12	2.22	425.00	4857.00	17300	20240307	-44.86	7410	20241017	28.74	17300	-44.86	20240307	7410	28.74	20241017	17300	-44.86	20240307	7410	28.74	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
120	20241111	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	240	2	2.57	1399150990	150130	47.47	9230	9650	8950	12120	6540	9330	9319.55	1.36	-27086	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	839	22.52	1.97	12	1.71	425.00	4857.00	17300	20240307	-44.68	7410	20241017	29.15	17300	-44.68	20240307	7410	29.15	20241017	17300	-44.68	20240307	7410	29.15	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
121	20241111	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-160	5	-1.71	354108240	38573	12.20	9230	9300	9090	12120	6540	9330	9177.58	1.36	-1813	10230	9780	8880	8430	7530	10005	8655	44	2790	500	6530	10	1	8769174	804	21.58	1.89	12	0.44	425.00	4857.00	17300	20240307	-46.99	7410	20241017	23.75	17300	-46.99	20240307	7410	23.75	20241017	17300	-46.99	20240307	7410	23.75	20241017	1.62	N	217190	500	43 억	119334	N	N	N	N
122	20241108	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	1360	2	17.06	2819151500	313605	874.33	7980	9330	7980	10360	5580	7970	8988.60	0.94	39485	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	818	21.95	1.92	12	3.58	425.00	4857.00	17300	20240307	-46.07	7410	20241017	25.91	17300	-46.07	20240307	7410	25.91	20241017	17300	-46.07	20240307	7410	25.91	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
123	20241108	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	1230	2	15.43	2603841270	290417	809.68	7980	9320	7980	10360	5580	7970	8965.88	0.94	38694	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	807	21.65	1.89	12	3.31	425.00	4857.00	17300	20240307	-46.82	7410	20241017	24.16	17300	-46.82	20240307	7410	24.16	20241017	17300	-46.82	20240307	7410	24.16	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
124	20241108	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	1070	2	13.43	2338951550	261368	728.69	7980	9320	7980	10360	5580	7970	8948.89	0.94	37412	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	793	21.27	1.86	12	2.98	425.00	4857.00	17300	20240307	-47.75	7410	20241017	22.00	17300	-47.75	20240307	7410	22.00	20241017	17300	-47.75	20240307	7410	22.00	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
125	20241108	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	1100	2	13.80	2142208730	239656	668.16	7980	9320	7980	10360	5580	7970	8938.69	0.94	36962	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	795	21.34	1.87	12	2.73	425.00	4857.00	17300	20240307	-47.57	7410	20241017	22.40	17300	-47.57	20240307	7410	22.40	20241017	17300	-47.57	20240307	7410	22.40	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
126	20241108	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	1280	2	16.06	1814655800	203792	568.17	7980	9300	7980	10360	5580	7970	8904.46	0.94	28697	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	811	21.76	1.90	12	2.32	425.00	4857.00	17300	20240307	-46.53	7410	20241017	24.83	17300	-46.53	20240307	7410	24.83	20241017	17300	-46.53	20240307	7410	24.83	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
127	20241108	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	1180	2	14.81	1311435330	148856	415.01	7980	9150	7980	10360	5580	7970	8810.11	0.94	20733	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	802	21.53	1.88	12	1.70	425.00	4857.00	17300	20240307	-47.11	7410	20241017	23.48	17300	-47.11	20240307	7410	23.48	20241017	17300	-47.11	20240307	7410	23.48	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
128	20241108	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	630	2	7.90	289922070	34177	95.29	7980	8770	7980	10360	5580	7970	8483.00	0.94	4850	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	754	20.24	1.77	12	0.39	425.00	4857.00	17300	20240307	-50.29	7410	20241017	16.06	17300	-50.29	20240307	7410	16.06	20241017	17300	-50.29	20240307	7410	16.06	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
129	20241108	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	80	2	1.00	9867520	1223	3.41	7980	8140	7980	10360	5580	7970	8068.53	0.94	298	8363	8166	8033	7836	7703	8100	7770	44	2390	500	5570	10	1	8769174	706	18.94	1.66	12	0.01	425.00	4857.00	17300	20240307	-53.47	7410	20241017	8.64	17300	-53.47	20240307	7410	8.64	20241017	17300	-53.47	20240307	7410	8.64	20241017	1.62	N	217190	500	43 억	82792	N	N	N	N
130	20241107	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	-280	5	-3.39	287299870	35868	186.94	8230	8230	7900	10720	5780	8250	8010.01	0.90	3614	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	699	18.75	1.64	12	0.41	425.00	4857.00	17300	20240307	-53.93	7410	20241017	7.56	17300	-53.93	20240307	7410	7.56	20241017	17300	-53.93	20240307	7410	7.56	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
131	20241107	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-250	5	-3.03	279018990	34830	181.53	8230	8230	7900	10720	5780	8250	8010.85	0.90	3958	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	702	18.82	1.65	12	0.40	425.00	4857.00	17300	20240307	-53.76	7410	20241017	7.96	17300	-53.76	20240307	7410	7.96	20241017	17300	-53.76	20240307	7410	7.96	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
132	20241107	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-110	5	-1.33	251229270	31371	163.50	8230	8230	7900	10720	5780	8250	8008.29	0.90	3282	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	714	19.15	1.68	12	0.36	425.00	4857.00	17300	20240307	-52.95	7410	20241017	9.85	17300	-52.95	20240307	7410	9.85	20241017	17300	-52.95	20240307	7410	9.85	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
133	20241107	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-200	5	-2.42	212849110	26623	138.76	8230	8230	7900	10720	5780	8250	7994.89	0.90	2531	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	706	18.94	1.66	12	0.30	425.00	4857.00	17300	20240307	-53.47	7410	20241017	8.64	17300	-53.47	20240307	7410	8.64	20241017	17300	-53.47	20240307	7410	8.64	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
134	20241107	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-250	5	-3.03	194112200	24282	126.55	8230	8230	7900	10720	5780	8250	7994.03	0.90	1587	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	702	18.82	1.65	12	0.28	425.00	4857.00	17300	20240307	-53.76	7410	20241017	7.96	17300	-53.76	20240307	7410	7.96	20241017	17300	-53.76	20240307	7410	7.96	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
135	20241107	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-260	5	-3.15	132719130	16595	86.49	8230	8230	7900	10720	5780	8250	7997.46	0.90	-976	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	701	18.80	1.65	12	0.19	425.00	4857.00	17300	20240307	-53.82	7410	20241017	7.83	17300	-53.82	20240307	7410	7.83	20241017	17300	-53.82	20240307	7410	7.83	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
136	20241107	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-260	5	-3.15	43780800	5425	28.27	8230	8230	7990	10720	5780	8250	8070.03	0.90	-1606	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	701	18.80	1.65	12	0.06	425.00	4857.00	17300	20240307	-53.82	7410	20241017	7.83	17300	-53.82	20240307	7410	7.83	20241017	17300	-53.82	20240307	7410	7.83	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
137	20241107	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	-150	5	-1.82	8003090	985	5.13	8230	8230	8030	10720	5780	8250	8124.33	0.90	-120	8850	8550	8350	8050	7850	8450	7950	44	2470	500	5770	10	1	8769174	710	19.06	1.67	12	0.01	425.00	4857.00	17300	20240307	-53.18	7410	20241017	9.31	17300	-53.18	20240307	7410	9.31	20241017	17300	-53.18	20240307	7410	9.31	20241017	1.60	N	217190	500	43 억	78974	N	N	N	N
138	20241106	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8250	-200	5	-2.37	158523800	19040	104.76	8450	8650	8150	10980	5920	8450	8325.81	0.90	-191	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	723	19.41	1.70	12	0.22	425.00	4857.00	17300	20240307	-52.31	7410	20241017	11.34	17300	-52.31	20240307	7410	11.34	20241017	17300	-52.31	20240307	7410	11.34	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
139	20241106	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	-260	5	-3.08	153705720	18455	101.54	8450	8650	8150	10980	5920	8450	8328.66	0.90	-17	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	718	19.27	1.69	12	0.21	425.00	4857.00	17300	20240307	-52.66	7410	20241017	10.53	17300	-52.66	20240307	7410	10.53	20241017	17300	-52.66	20240307	7410	10.53	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
140	20241106	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8270	-180	5	-2.13	132068150	15813	87.00	8450	8650	8200	10980	5920	8450	8351.85	0.90	-554	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	725	19.46	1.70	12	0.18	425.00	4857.00	17300	20240307	-52.20	7410	20241017	11.61	17300	-52.20	20240307	7410	11.61	20241017	17300	-52.20	20240307	7410	11.61	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
141	20241106	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8290	-160	5	-1.89	123671560	14797	81.41	8450	8650	8200	10980	5920	8450	8357.86	0.90	-699	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	727	19.51	1.71	12	0.17	425.00	4857.00	17300	20240307	-52.08	7410	20241017	11.88	17300	-52.08	20240307	7410	11.88	20241017	17300	-52.08	20240307	7410	11.88	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
142	20241106	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	-130	5	-1.54	81026390	9633	53.00	8450	8650	8320	10980	5920	8450	8411.32	0.90	1813	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	730	19.58	1.71	12	0.11	425.00	4857.00	17300	20240307	-51.91	7410	20241017	12.28	17300	-51.91	20240307	7410	12.28	20241017	17300	-51.91	20240307	7410	12.28	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
143	20241106	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-50	5	-0.59	57897190	6864	37.77	8450	8650	8350	10980	5920	8450	8434.90	0.90	1045	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	737	19.76	1.73	12	0.08	425.00	4857.00	17300	20240307	-51.45	7410	20241017	13.36	17300	-51.45	20240307	7410	13.36	20241017	17300	-51.45	20240307	7410	13.36	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
144	20241106	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-90	5	-1.07	42508650	5024	27.64	8450	8650	8350	10980	5920	8450	8461.12	0.90	194	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	733	19.67	1.72	12	0.06	425.00	4857.00	17300	20240307	-51.68	7410	20241017	12.82	17300	-51.68	20240307	7410	12.82	20241017	17300	-51.68	20240307	7410	12.82	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
145	20241106	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8630	180	2	2.13	10989190	1282	7.05	8450	8650	8450	10980	5920	8450	8572.20	0.90	-507	8756	8602	8446	8292	8136	8680	8370	44	2530	500	5910	10	1	8769174	757	20.31	1.78	12	0.01	425.00	4857.00	17300	20240307	-50.12	7410	20241017	16.46	17300	-50.12	20240307	7410	16.46	20241017	17300	-50.12	20240307	7410	16.46	20241017	1.62	N	217190	500	43 억	79167	N	N	N	N
146	20241105	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	60	2	0.72	152831260	18146	79.87	8400	8600	8290	10900	5880	8390	8422.29	0.90	3439	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	741	19.88	1.74	12	0.21	425.00	4857.00	17300	20240307	-51.16	7410	20241017	14.04	17300	-51.16	20240307	7410	14.04	20241017	17300	-51.16	20240307	7410	14.04	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
147	20241105	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	70	2	0.83	149036290	17696	77.89	8400	8600	8290	10900	5880	8390	8422.04	0.90	3704	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	742	19.91	1.74	12	0.20	425.00	4857.00	17300	20240307	-51.10	7410	20241017	14.17	17300	-51.10	20240307	7410	14.17	20241017	17300	-51.10	20240307	7410	14.17	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
148	20241105	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-10	5	-0.12	137920090	16378	72.09	8400	8600	8290	10900	5880	8390	8421.06	0.90	2985	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	735	19.72	1.73	12	0.19	425.00	4857.00	17300	20240307	-51.56	7410	20241017	13.09	17300	-51.56	20240307	7410	13.09	20241017	17300	-51.56	20240307	7410	13.09	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
149	20241105	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	130	2	1.55	119508860	14196	62.48	8400	8600	8290	10900	5880	8390	8418.49	0.90	2298	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	747	20.05	1.75	12	0.16	425.00	4857.00	17300	20240307	-50.75	7410	20241017	14.98	17300	-50.75	20240307	7410	14.98	20241017	17300	-50.75	20240307	7410	14.98	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
150	20241105	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	90	2	1.07	85222510	10176	44.79	8400	8500	8290	10900	5880	8390	8374.85	0.90	2381	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	744	19.95	1.75	12	0.12	425.00	4857.00	17300	20240307	-50.98	7410	20241017	14.44	17300	-50.98	20240307	7410	14.44	20241017	17300	-50.98	20240307	7410	14.44	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
151	20241105	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-10	5	-0.12	53384360	6395	28.15	8400	8440	8290	10900	5880	8390	8347.81	0.90	189	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	735	19.72	1.73	12	0.07	425.00	4857.00	17300	20240307	-51.56	7410	20241017	13.09	17300	-51.56	20240307	7410	13.09	20241017	17300	-51.56	20240307	7410	13.09	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
152	20241105	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8320	-70	5	-0.83	18833120	2255	9.93	8400	8410	8300	10900	5880	8390	8351.67	0.90	-1254	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	730	19.58	1.71	12	0.03	425.00	4857.00	17300	20240307	-51.91	7410	20241017	12.28	17300	-51.91	20240307	7410	12.28	20241017	17300	-51.91	20240307	7410	12.28	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
153	20241105	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	10	2	0.12	1478010	176	0.77	8400	8400	8390	10900	5880	8390	8397.92	0.90	-49	8643	8516	8263	8136	7883	8580	8200	44	2510	500	5870	10	1	8769174	737	19.76	1.73	12	0.00	425.00	4857.00	17300	20240307	-51.45	7410	20241017	13.36	17300	-51.45	20240307	7410	13.36	20241017	17300	-51.45	20240307	7410	13.36	20241017	1.62	N	217190	500	43 억	79159	N	N	N	N
154	20241104	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8390	340	2	4.22	187763660	22720	206.75	8030	8390	8010	10460	5640	8050	8264.24	0.89	3145	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	736	19.74	1.73	12	0.26	425.00	4857.00	17300	20240307	-51.50	7410	20241017	13.23	17300	-51.50	20240307	7410	13.23	20241017	17300	-51.50	20240307	7410	13.23	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
155	20241104	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8370	320	2	3.98	173545750	21023	191.31	8030	8390	8010	10460	5640	8050	8255.04	0.89	2950	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	734	19.69	1.72	12	0.24	425.00	4857.00	17300	20240307	-51.62	7410	20241017	12.96	17300	-51.62	20240307	7410	12.96	20241017	17300	-51.62	20240307	7410	12.96	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
156	20241104	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	300	2	3.73	154416370	18732	170.46	8030	8390	8010	10460	5640	8050	8243.45	0.89	2389	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	732	19.65	1.72	12	0.21	425.00	4857.00	17300	20240307	-51.73	7410	20241017	12.69	17300	-51.73	20240307	7410	12.69	20241017	17300	-51.73	20240307	7410	12.69	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
157	20241104	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	310	2	3.85	142458560	17299	157.42	8030	8390	8010	10460	5640	8050	8235.07	0.89	1781	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	733	19.67	1.72	12	0.20	425.00	4857.00	17300	20240307	-51.68	7410	20241017	12.82	17300	-51.68	20240307	7410	12.82	20241017	17300	-51.68	20240307	7410	12.82	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
158	20241104	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	330	2	4.10	129616660	15761	143.43	8030	8390	8010	10460	5640	8050	8223.89	0.89	1876	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	735	19.72	1.73	12	0.18	425.00	4857.00	17300	20240307	-51.56	7410	20241017	13.09	17300	-51.56	20240307	7410	13.09	20241017	17300	-51.56	20240307	7410	13.09	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
159	20241104	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8280	230	2	2.86	119784790	14583	132.71	8030	8370	8010	10460	5640	8050	8214.00	0.89	1546	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	726	19.48	1.70	12	0.17	425.00	4857.00	17300	20240307	-52.14	7410	20241017	11.74	17300	-52.14	20240307	7410	11.74	20241017	17300	-52.14	20240307	7410	11.74	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
160	20241104	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	260	2	3.23	75078430	9200	83.72	8030	8320	8010	10460	5640	8050	8160.70	0.89	1045	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	729	19.55	1.71	12	0.10	425.00	4857.00	17300	20240307	-51.97	7410	20241017	12.15	17300	-51.97	20240307	7410	12.15	20241017	17300	-51.97	20240307	7410	12.15	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
161	20241104	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	140	2	1.74	21529200	2684	24.42	8030	8190	8010	10460	5640	8050	8021.31	0.89	2048	8370	8210	8000	7840	7630	8105	7735	44	2410	500	5630	10	1	8769174	718	19.27	1.69	12	0.03	425.00	4857.00	17300	20240307	-52.66	7410	20241017	10.53	17300	-52.66	20240307	7410	10.53	20241017	17300	-52.66	20240307	7410	10.53	20241017	1.64	N	217190	500	43 억	77709	N	N	N	N
162	20241101	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-60	5	-0.74	87969510	10989	47.80	8110	8160	7790	10540	5680	8110	8005.17	0.93	-1721	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	706	18.94	1.66	12	0.13	425.00	4857.00	17300	20240307	-53.47	7410	20241017	8.64	17300	-53.47	20240307	7410	8.64	20241017	17300	-53.47	20240307	7410	8.64	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
163	20241101	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-70	5	-0.86	74898620	9357	40.70	8110	8160	7790	10540	5680	8110	8004.50	0.93	-1409	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	705	18.92	1.66	12	0.11	425.00	4857.00	17300	20240307	-53.53	7410	20241017	8.50	17300	-53.53	20240307	7410	8.50	20241017	17300	-53.53	20240307	7410	8.50	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
164	20241101	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-30	5	-0.37	71392750	8923	38.81	8110	8160	7790	10540	5680	8110	8000.92	0.93	-1251	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	709	19.01	1.66	12	0.10	425.00	4857.00	17300	20240307	-53.29	7410	20241017	9.04	17300	-53.29	20240307	7410	9.04	20241017	17300	-53.29	20240307	7410	9.04	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
165	20241101	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	0	3	0.00	64673780	8091	35.20	8110	8160	7790	10540	5680	8110	7993.23	0.93	-936	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	711	19.08	1.67	12	0.09	425.00	4857.00	17300	20240307	-53.12	7410	20241017	9.45	17300	-53.12	20240307	7410	9.45	20241017	17300	-53.12	20240307	7410	9.45	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
166	20241101	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	-20	5	-0.25	58745070	7360	32.02	8110	8130	7790	10540	5680	8110	7981.58	0.93	-1021	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	709	19.04	1.67	12	0.08	425.00	4857.00	17300	20240307	-53.24	7410	20241017	9.18	17300	-53.24	20240307	7410	9.18	20241017	17300	-53.24	20240307	7410	9.18	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
167	20241101	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-100	5	-1.23	52164460	6544	28.47	8110	8130	7790	10540	5680	8110	7971.24	0.93	-1230	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	702	18.85	1.65	12	0.07	425.00	4857.00	17300	20240307	-53.70	7410	20241017	8.10	17300	-53.70	20240307	7410	8.10	20241017	17300	-53.70	20240307	7410	8.10	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
168	20241101	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-70	5	-0.86	13381930	1660	7.22	8110	8130	8020	10540	5680	8110	8061.26	0.93	-626	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	705	18.92	1.66	12	0.02	425.00	4857.00	17300	20240307	-53.53	7410	20241017	8.50	17300	-53.53	20240307	7410	8.50	20241017	17300	-53.53	20240307	7410	8.50	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N
169	20241101	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	0	3	0.00	3066970	380	1.65	8110	8130	8020	10540	5680	8110	8070.45	0.93	-118	8443	8276	8133	7966	7823	8205	7895	44	2430	500	5670	10	1	8769174	711	19.08	1.67	12	0.00	425.00	4857.00	17300	20240307	-53.12	7410	20241017	9.45	17300	-53.12	20240307	7410	9.45	20241017	17300	-53.12	20240307	7410	9.45	20241017	1.64	N	217190	500	43 억	81116	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History