KissMeData/227950/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 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	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	450	-15	5	-3.23	170553729	377298	21.84	466	466	445	604	326	465	452.05	0.66	11052	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	466	4.33	0.42	12	0.36	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	849	-47.00	20240314	405	11.11	20241028	849	-47.00	20240314	405	11.11	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
3	20241129	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	451	-14	5	-3.01	164979070	364915	21.12	466	466	445	604	326	465	452.10	0.66	11970	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	467	4.34	0.42	12	0.35	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	849	-46.88	20240314	405	11.36	20241028	849	-46.88	20240314	405	11.36	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
4	20241129	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-11	5	-2.37	155149203	343195	19.86	466	466	445	604	326	465	452.07	0.66	12250	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.33	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
5	20241129	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-11	5	-2.37	139743648	309368	17.91	466	466	445	604	326	465	451.71	0.66	12759	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.30	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
6	20241129	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-11	5	-2.37	123686084	273868	15.85	466	466	445	604	326	465	451.63	0.66	17633	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.26	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
7	20241129	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	-10	5	-2.15	117854652	260997	15.11	466	466	445	604	326	465	451.56	0.66	18244	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	471	4.38	0.42	12	0.25	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
8	20241129	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-11	5	-2.37	92847062	205644	11.90	466	466	445	604	326	465	451.49	0.66	16474	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.20	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
9	20241129	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-11	5	-2.37	43834289	96840	5.60	466	466	445	604	326	465	452.65	0.66	15575	535	499	482	446	429	491	438	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.09	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.26	N	227950	100	103 억	685063	N	N	N	N
10	20241128	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-45	5	-8.82	828272702	1723153	92.05	516	518	465	663	357	510	480.29	0.84	-234424	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	482	4.47	0.43	12	1.66	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
11	20241128	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-42	5	-8.24	794638836	1650912	88.19	516	518	465	663	357	510	480.93	0.84	-231832	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	485	4.50	0.44	12	1.59	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
12	20241128	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	-41	5	-8.04	730645769	1514769	80.92	516	518	465	663	357	510	481.93	0.84	-240022	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	486	4.51	0.44	12	1.46	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
13	20241128	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	-39	5	-7.65	672479031	1391284	74.32	516	518	465	663	357	510	482.91	0.84	-225740	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	488	4.53	0.44	12	1.34	104.00	1074.00	849	20240314	-44.52	405	20241028	16.30	849	-44.52	20240314	405	16.30	20241028	849	-44.52	20240314	405	16.30	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
14	20241128	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	-38	5	-7.45	647558521	1338525	71.50	516	518	465	663	357	510	483.33	0.84	-210346	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	489	4.54	0.44	12	1.29	104.00	1074.00	849	20240314	-44.41	405	20241028	16.54	849	-44.41	20240314	405	16.54	20241028	849	-44.41	20240314	405	16.54	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
15	20241128	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	-45	5	-8.82	581662456	1197682	63.98	516	518	465	663	357	510	485.19	0.84	-188639	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	482	4.47	0.43	12	1.16	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
16	20241128	101123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	475	-35	5	-6.86	473628366	969439	51.78	516	518	469	663	357	510	488.05	0.84	-152569	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	492	4.57	0.44	12	0.94	104.00	1074.00	849	20240314	-44.05	405	20241028	17.28	849	-44.05	20240314	405	17.28	20241028	849	-44.05	20240314	405	17.28	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
17	20241128	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	501	-9	5	-1.76	193542527	387518	20.70	516	518	470	663	357	510	498.79	0.84	-68498	536	523	510	497	484	516	490	104	153	100	360	1	1	103575530	519	4.82	0.47	12	0.37	104.00	1074.00	849	20240314	-40.99	405	20241028	23.70	849	-40.99	20240314	405	23.70	20241028	849	-40.99	20240314	405	23.70	20241028	1.26	N	227950	100	103 억	869954	N	N	N	N
18	20241127	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	22	2	4.51	761057328	1502697	247.03	513	523	497	634	342	488	506.41	0.91	-69909	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	528	4.90	0.47	12	1.45	104.00	1074.00	849	20240314	-39.93	405	20241028	25.93	849	-39.93	20240314	405	25.93	20241028	849	-39.93	20240314	405	25.93	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
19	20241127	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	20	2	4.10	726038257	1434174	235.76	513	523	497	634	342	488	506.24	0.91	-76315	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	526	4.88	0.47	12	1.38	104.00	1074.00	849	20240314	-40.16	405	20241028	25.43	849	-40.16	20240314	405	25.43	20241028	849	-40.16	20240314	405	25.43	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
20	20241127	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	15	2	3.07	564183425	1114879	183.27	513	523	497	634	342	488	506.05	0.91	-162789	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	521	4.84	0.47	12	1.08	104.00	1074.00	849	20240314	-40.75	405	20241028	24.20	849	-40.75	20240314	405	24.20	20241028	849	-40.75	20240314	405	24.20	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
21	20241127	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	506	18	2	3.69	535366338	1057683	173.87	513	523	497	634	342	488	506.17	0.91	-159325	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	524	4.87	0.47	12	1.02	104.00	1074.00	849	20240314	-40.40	405	20241028	24.94	849	-40.40	20240314	405	24.94	20241028	849	-40.40	20240314	405	24.94	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
22	20241127	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	15	2	3.07	484666111	956434	157.23	513	523	498	634	342	488	506.74	0.91	-136806	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	521	4.84	0.47	12	0.92	104.00	1074.00	849	20240314	-40.75	405	20241028	24.20	849	-40.75	20240314	405	24.20	20241028	849	-40.75	20240314	405	24.20	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
23	20241127	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	508	20	2	4.10	453863891	895516	147.21	513	523	498	634	342	488	506.82	0.91	-126078	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	526	4.88	0.47	12	0.86	104.00	1074.00	849	20240314	-40.16	405	20241028	25.43	849	-40.16	20240314	405	25.43	20241028	849	-40.16	20240314	405	25.43	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
24	20241127	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	510	22	2	4.51	362064370	713017	117.21	513	523	498	634	342	488	507.79	0.91	-91768	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	528	4.90	0.47	12	0.69	104.00	1074.00	849	20240314	-39.93	405	20241028	25.93	849	-39.93	20240314	405	25.93	20241028	849	-39.93	20240314	405	25.93	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
25	20241127	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	24	2	4.92	182498646	358769	58.98	513	523	498	634	342	488	508.68	0.91	-53805	514	501	480	467	446	507	473	104	146	100	350	1	1	103575530	530	4.92	0.48	12	0.35	104.00	1074.00	849	20240314	-39.69	405	20241028	26.42	849	-39.69	20240314	405	26.42	20241028	849	-39.69	20240314	405	26.42	20241028	1.30	N	227950	100	103 억	946634	N	N	N	N
26	20241126	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	488	14	2	2.95	278119003	586990	12.36	475	493	459	616	332	474	473.80	0.94	-33620	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	505	4.69	0.45	12	0.57	104.00	1074.00	849	20240314	-42.52	405	20241028	20.49	849	-42.52	20240314	405	20.49	20241028	849	-42.52	20240314	405	20.49	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
27	20241126	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	3	2	0.63	239694106	507779	10.70	475	493	459	616	332	474	472.04	0.94	-27189	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	494	4.59	0.44	12	0.49	104.00	1074.00	849	20240314	-43.82	405	20241028	17.78	849	-43.82	20240314	405	17.78	20241028	849	-43.82	20240314	405	17.78	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
28	20241126	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	-4	5	-0.84	215767604	457667	9.64	475	493	459	616	332	474	471.45	0.94	-22343	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	487	4.52	0.44	12	0.44	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
29	20241126	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	0	3	0.00	160837099	343024	7.23	475	479	459	616	332	474	468.88	0.94	-34726	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	491	4.56	0.44	12	0.33	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
30	20241126	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	0	3	0.00	143654841	306676	6.46	475	479	459	616	332	474	468.43	0.94	-24740	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	491	4.56	0.44	12	0.30	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
31	20241126	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	-3	5	-0.63	119955996	256148	5.40	475	477	459	616	332	474	468.31	0.94	-15286	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	488	4.53	0.44	12	0.25	104.00	1074.00	849	20240314	-44.52	405	20241028	16.30	849	-44.52	20240314	405	16.30	20241028	849	-44.52	20240314	405	16.30	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
32	20241126	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	0	3	0.00	91052913	194894	4.11	475	477	459	616	332	474	467.19	0.94	-2641	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	491	4.56	0.44	12	0.19	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
33	20241126	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-6	5	-1.27	42623453	91008	1.92	475	477	459	616	332	474	468.35	0.94	-9077	584	529	495	440	406	512	423	104	142	100	340	1	1	103575530	485	4.50	0.44	12	0.09	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	1.22	N	227950	100	103 억	976551	N	N	N	N
34	20241125	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	-6	5	-1.25	2472683458	4730909	890.44	494	550	461	624	336	480	522.67	0.70	314169	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	491	4.56	0.44	12	4.57	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
35	20241125	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	477	-3	5	-0.62	2434745084	4651056	875.41	494	550	461	624	336	480	523.48	0.70	314299	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	494	4.59	0.44	12	4.49	104.00	1074.00	849	20240314	-43.82	405	20241028	17.78	849	-43.82	20240314	405	17.78	20241028	849	-43.82	20240314	405	17.78	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
36	20241125	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	11	2	2.29	2297258087	4364489	821.47	494	550	485	624	336	480	526.35	0.70	287642	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	509	4.72	0.46	12	4.21	104.00	1074.00	849	20240314	-42.17	405	20241028	21.23	849	-42.17	20240314	405	21.23	20241028	849	-42.17	20240314	405	21.23	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
37	20241125	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	509	29	2	6.04	2140556642	4051059	762.48	494	550	494	624	336	480	528.39	0.70	251171	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	527	4.89	0.47	12	3.91	104.00	1074.00	849	20240314	-40.05	405	20241028	25.68	849	-40.05	20240314	405	25.68	20241028	849	-40.05	20240314	405	25.68	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
38	20241125	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	39	2	8.12	1954855413	3688658	694.27	494	550	494	624	336	480	529.96	0.70	232746	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	538	4.99	0.48	12	3.56	104.00	1074.00	849	20240314	-38.87	405	20241028	28.15	849	-38.87	20240314	405	28.15	20241028	849	-38.87	20240314	405	28.15	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
39	20241125	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	44	2	9.17	1814445443	3419071	643.53	494	550	494	624	336	480	530.68	0.70	219675	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	543	5.04	0.49	12	3.30	104.00	1074.00	849	20240314	-38.28	405	20241028	29.38	849	-38.28	20240314	405	29.38	20241028	849	-38.28	20240314	405	29.38	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
40	20241125	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	537	57	2	11.88	1209283948	2284876	430.05	494	550	494	624	336	480	529.26	0.70	137449	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	556	5.16	0.50	12	2.21	104.00	1074.00	849	20240314	-36.75	405	20241028	32.59	849	-36.75	20240314	405	32.59	20241028	849	-36.75	20240314	405	32.59	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
41	20241125	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	533	53	2	11.04	332261940	633440	119.22	494	543	494	624	336	480	524.54	0.70	44717	502	490	482	470	462	487	467	104	144	100	340	1	1	103575530	552	5.12	0.50	12	0.61	104.00	1074.00	849	20240314	-37.22	405	20241028	31.60	849	-37.22	20240314	405	31.60	20241028	849	-37.22	20240314	405	31.60	20241028	1.20	N	227950	100	103 억	720263	N	N	N	N
42	20241122	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	480	-5	5	-1.03	253977840	527069	58.27	484	494	474	630	340	485	481.88	0.71	-15909	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	497	4.62	0.45	12	0.51	104.00	1074.00	849	20240314	-43.46	405	20241028	18.52	849	-43.46	20240314	405	18.52	20241028	849	-43.46	20240314	405	18.52	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
43	20241122	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	481	-4	5	-0.82	224435272	465450	51.46	484	494	474	630	340	485	482.19	0.71	-16700	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	498	4.62	0.45	12	0.45	104.00	1074.00	849	20240314	-43.35	405	20241028	18.77	849	-43.35	20240314	405	18.77	20241028	849	-43.35	20240314	405	18.77	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
44	20241122	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	-2	5	-0.41	195409867	405120	44.79	484	494	475	630	340	485	482.35	0.71	-13667	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	500	4.64	0.45	12	0.39	104.00	1074.00	849	20240314	-43.11	405	20241028	19.26	849	-43.11	20240314	405	19.26	20241028	849	-43.11	20240314	405	19.26	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
45	20241122	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	1	2	0.21	149296433	309816	34.25	484	494	475	630	340	485	481.88	0.71	-14755	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	503	4.67	0.45	12	0.30	104.00	1074.00	849	20240314	-42.76	405	20241028	20.00	849	-42.76	20240314	405	20.00	20241028	849	-42.76	20240314	405	20.00	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
46	20241122	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	482	-3	5	-0.62	126730679	263296	29.11	484	494	475	630	340	485	481.32	0.71	-4882	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	499	4.63	0.45	12	0.25	104.00	1074.00	849	20240314	-43.23	405	20241028	19.01	849	-43.23	20240314	405	19.01	20241028	849	-43.23	20240314	405	19.01	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
47	20241122	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	479	-6	5	-1.24	95910625	198799	21.98	484	494	477	630	340	485	482.45	0.71	-5124	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	496	4.61	0.45	12	0.19	104.00	1074.00	849	20240314	-43.58	405	20241028	18.27	849	-43.58	20240314	405	18.27	20241028	849	-43.58	20240314	405	18.27	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
48	20241122	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	1	2	0.21	50972209	105258	11.64	484	494	479	630	340	485	484.26	0.71	458	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	503	4.67	0.45	12	0.10	104.00	1074.00	849	20240314	-42.76	405	20241028	20.00	849	-42.76	20240314	405	20.00	20241028	849	-42.76	20240314	405	20.00	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
49	20241122	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	492	7	2	1.44	14697709	30328	3.35	484	494	481	630	340	485	484.62	0.71	6671	515	500	490	475	465	495	470	104	145	100	340	1	1	103575530	510	4.73	0.46	12	0.03	104.00	1074.00	849	20240314	-42.05	405	20241028	21.48	849	-42.05	20240314	405	21.48	20241028	849	-42.05	20240314	405	21.48	20241028	1.12	N	227950	100	103 억	736172	N	N	N	N
50	20241121	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-20	5	-3.96	427984888	877096	17.50	497	505	480	656	354	505	487.96	0.73	-14848	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	502	4.66	0.45	12	0.85	104.00	1074.00	849	20240314	-42.87	405	20241028	19.75	849	-42.87	20240314	405	19.75	20241028	849	-42.87	20240314	405	19.75	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
51	20241121	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	483	-22	5	-4.36	394865016	808464	16.14	497	505	480	656	354	505	488.41	0.73	-6912	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	500	4.64	0.45	12	0.78	104.00	1074.00	849	20240314	-43.11	405	20241028	19.26	849	-43.11	20240314	405	19.26	20241028	849	-43.11	20240314	405	19.26	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
52	20241121	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	485	-20	5	-3.96	362306189	741247	14.79	497	505	480	656	354	505	488.78	0.73	1185	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	502	4.66	0.45	12	0.72	104.00	1074.00	849	20240314	-42.87	405	20241028	19.75	849	-42.87	20240314	405	19.75	20241028	849	-42.87	20240314	405	19.75	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
53	20241121	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-21	5	-4.16	331088911	677173	13.51	497	505	480	656	354	505	488.93	0.73	26794	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	501	4.65	0.45	12	0.65	104.00	1074.00	849	20240314	-42.99	405	20241028	19.51	849	-42.99	20240314	405	19.51	20241028	849	-42.99	20240314	405	19.51	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
54	20241121	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	486	-19	5	-3.76	291198269	595029	11.88	497	505	480	656	354	505	489.38	0.73	5608	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	503	4.67	0.45	12	0.57	104.00	1074.00	849	20240314	-42.76	405	20241028	20.00	849	-42.76	20240314	405	20.00	20241028	849	-42.76	20240314	405	20.00	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
55	20241121	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	491	-14	5	-2.77	263900202	539205	10.76	497	505	480	656	354	505	489.42	0.73	8101	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	509	4.72	0.46	12	0.52	104.00	1074.00	849	20240314	-42.17	405	20241028	21.23	849	-42.17	20240314	405	21.23	20241028	849	-42.17	20240314	405	21.23	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
56	20241121	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	493	-12	5	-2.38	228613403	467234	9.32	497	505	480	656	354	505	489.29	0.73	14094	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	511	4.74	0.46	12	0.45	104.00	1074.00	849	20240314	-41.93	405	20241028	21.73	849	-41.93	20240314	405	21.73	20241028	849	-41.93	20240314	405	21.73	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
57	20241121	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	487	-18	5	-3.56	47191362	96237	1.92	497	499	482	656	354	505	490.36	0.73	1320	596	550	499	453	402	573	476	104	151	100	360	1	1	103575530	504	4.68	0.45	12	0.09	104.00	1074.00	849	20240314	-42.64	405	20241028	20.25	849	-42.64	20240314	405	20.25	20241028	849	-42.64	20240314	405	20.25	20241028	1.11	N	227950	100	103 억	751070	N	N	N	N
58	20241120	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	505	51	2	11.23	2540852189	4992271	2361.28	450	545	448	590	318	454	508.96	0.69	35247	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	523	4.86	0.47	12	4.82	104.00	1074.00	849	20240314	-40.52	405	20241028	24.69	849	-40.52	20240314	405	24.69	20241028	849	-40.52	20240314	405	24.69	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
59	20241120	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	503	49	2	10.79	2504686720	4920253	2327.22	450	545	448	590	318	454	509.06	0.69	39967	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	521	4.84	0.47	12	4.75	104.00	1074.00	849	20240314	-40.75	405	20241028	24.20	849	-40.75	20240314	405	24.20	20241028	849	-40.75	20240314	405	24.20	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
60	20241120	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	500	46	2	10.13	2377315165	4666317	2207.11	450	545	448	590	318	454	509.46	0.69	37071	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	518	4.81	0.47	12	4.51	104.00	1074.00	849	20240314	-41.11	405	20241028	23.46	849	-41.11	20240314	405	23.46	20241028	849	-41.11	20240314	405	23.46	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
61	20241120	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	499	45	2	9.91	2293788235	4497588	2127.30	450	545	448	590	318	454	510.00	0.69	8431	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	517	4.80	0.46	12	4.34	104.00	1074.00	849	20240314	-41.22	405	20241028	23.21	849	-41.22	20240314	405	23.21	20241028	849	-41.22	20240314	405	23.21	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
62	20241120	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	48	2	10.57	2136910578	4181021	1977.57	450	545	448	590	318	454	511.10	0.69	-33964	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	520	4.83	0.47	12	4.04	104.00	1074.00	849	20240314	-40.87	405	20241028	23.95	849	-40.87	20240314	405	23.95	20241028	849	-40.87	20240314	405	23.95	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
63	20241120	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	502	48	2	10.57	2009183832	3926656	1857.26	450	545	448	590	318	454	511.68	0.69	-34377	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	520	4.83	0.47	12	3.79	104.00	1074.00	849	20240314	-40.87	405	20241028	23.95	849	-40.87	20240314	405	23.95	20241028	849	-40.87	20240314	405	23.95	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
64	20241120	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	512	58	2	12.78	1580675221	3085932	1459.61	450	545	448	590	318	454	512.22	0.69	-50941	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	530	4.92	0.48	12	2.98	104.00	1074.00	849	20240314	-39.69	405	20241028	26.42	849	-39.69	20240314	405	26.42	20241028	849	-39.69	20240314	405	26.42	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
65	20241120	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	1	2	0.22	13679648	30405	14.38	450	455	448	590	318	454	449.91	0.69	5577	478	466	459	447	440	462	443	104	136	100	320	1	1	103575530	471	4.38	0.42	12	0.03	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.09	N	227950	100	103 억	713378	N	N	N	N
66	20241119	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-10	5	-2.16	93517037	203254	41.02	471	471	452	603	325	464	460.10	0.70	-14323	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	470	4.37	0.42	12	0.20	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
67	20241119	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	458	-6	5	-1.29	89624330	194705	39.30	471	471	452	603	325	464	460.31	0.70	-17389	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	474	4.40	0.43	12	0.19	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	849	-46.05	20240314	405	13.09	20241028	849	-46.05	20240314	405	13.09	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
68	20241119	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	-9	5	-1.94	86022525	186817	37.71	471	471	452	603	325	464	460.46	0.70	-17323	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	471	4.38	0.42	12	0.18	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
69	20241119	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	465	1	2	0.22	49361898	107206	21.64	471	471	452	603	325	464	460.44	0.70	-12492	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	482	4.47	0.43	12	0.10	104.00	1074.00	849	20240314	-45.23	405	20241028	14.81	849	-45.23	20240314	405	14.81	20241028	849	-45.23	20240314	405	14.81	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
70	20241119	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	462	-2	5	-0.43	40084874	87140	17.59	471	471	452	603	325	464	460.01	0.70	-7012	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	479	4.44	0.43	12	0.08	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	849	-45.58	20240314	405	14.07	20241028	849	-45.58	20240314	405	14.07	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
71	20241119	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	0	3	0.00	36475732	79302	16.01	471	471	452	603	325	464	459.96	0.70	-7577	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	481	4.46	0.43	12	0.08	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
72	20241119	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	458	-6	5	-1.29	29509072	64180	12.95	471	471	452	603	325	464	459.79	0.70	-4280	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	474	4.40	0.43	12	0.06	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	849	-46.05	20240314	405	13.09	20241028	849	-46.05	20240314	405	13.09	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
73	20241119	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-5	5	-1.08	12888978	27711	5.59	471	471	459	603	325	464	465.12	0.70	-2698	505	484	468	447	431	495	458	104	139	100	330	1	1	103575530	475	4.41	0.43	12	0.03	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.08	N	227950	100	103 억	727701	N	N	N	N
74	20241118	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	5	2	1.09	230347086	492757	84.95	460	489	452	596	322	459	467.47	0.68	21607	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	481	4.46	0.43	12	0.48	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
75	20241118	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	462	3	2	0.65	220659958	471808	81.33	460	489	452	596	322	459	467.69	0.68	21689	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	479	4.44	0.43	12	0.46	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	849	-45.58	20240314	405	14.07	20241028	849	-45.58	20240314	405	14.07	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
76	20241118	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	0	3	0.00	200514223	428206	73.82	460	489	452	596	322	459	468.27	0.68	25994	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	475	4.41	0.43	12	0.41	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
77	20241118	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	454	-5	5	-1.09	178192047	379267	65.38	460	489	452	596	322	459	469.83	0.68	31553	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	470	4.37	0.42	12	0.37	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	849	-46.53	20240314	405	12.10	20241028	849	-46.53	20240314	405	12.10	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
78	20241118	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	463	4	2	0.87	149933487	317413	54.72	460	489	452	596	322	459	472.36	0.68	27786	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	480	4.45	0.43	12	0.31	104.00	1074.00	849	20240314	-45.47	405	20241028	14.32	849	-45.47	20240314	405	14.32	20241028	849	-45.47	20240314	405	14.32	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
79	20241118	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	463	4	2	0.87	145406319	307597	53.03	460	489	452	596	322	459	472.72	0.68	32480	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	480	4.45	0.43	12	0.30	104.00	1074.00	849	20240314	-45.47	405	20241028	14.32	849	-45.47	20240314	405	14.32	20241028	849	-45.47	20240314	405	14.32	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
80	20241118	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	463	4	2	0.87	121027422	254827	43.93	460	489	452	596	322	459	474.94	0.68	19409	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	480	4.45	0.43	12	0.25	104.00	1074.00	849	20240314	-45.47	405	20241028	14.32	849	-45.47	20240314	405	14.32	20241028	849	-45.47	20240314	405	14.32	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
81	20241118	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	25	2	5.45	55874644	115971	19.99	460	489	460	596	322	459	481.80	0.68	-10661	494	476	461	443	428	485	452	104	137	100	330	1	1	103575530	501	4.65	0.45	12	0.11	104.00	1074.00	849	20240314	-42.99	405	20241028	19.51	849	-42.99	20240314	405	19.51	20241028	849	-42.99	20240314	405	19.51	20241028	1.03	N	227950	100	103 억	706028	N	N	N	N
82	20241115	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-9	5	-1.92	263442703	569396	56.11	454	479	446	608	328	468	462.67	0.72	-42968	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	475	4.41	0.43	12	0.55	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
83	20241115	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	462	-6	5	-1.28	240675520	519840	51.22	454	479	446	608	328	468	462.97	0.72	-41794	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	479	4.44	0.43	12	0.50	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	849	-45.58	20240314	405	14.07	20241028	849	-45.58	20240314	405	14.07	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
84	20241115	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	471	3	2	0.64	214454090	463659	45.69	454	479	446	608	328	468	462.52	0.72	-38503	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	488	4.53	0.44	12	0.45	104.00	1074.00	849	20240314	-44.52	405	20241028	16.30	849	-44.52	20240314	405	16.30	20241028	849	-44.52	20240314	405	16.30	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
85	20241115	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	5	2	1.07	204645192	442818	43.63	454	479	446	608	328	468	462.13	0.72	-33069	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	490	4.55	0.44	12	0.43	104.00	1074.00	849	20240314	-44.29	405	20241028	16.79	849	-44.29	20240314	405	16.79	20241028	849	-44.29	20240314	405	16.79	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
86	20241115	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	470	2	2	0.43	175404368	381060	37.55	454	474	446	608	328	468	460.29	0.72	-31991	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	487	4.52	0.44	12	0.37	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	849	-44.64	20240314	405	16.05	20241028	849	-44.64	20240314	405	16.05	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
87	20241115	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	-8	5	-1.71	164238810	357019	35.18	454	473	446	608	328	468	460.01	0.72	-27283	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	476	4.42	0.43	12	0.34	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
88	20241115	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	461	-7	5	-1.50	137011021	298264	29.39	454	473	446	608	328	468	459.34	0.72	-27939	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	477	4.43	0.43	12	0.29	104.00	1074.00	849	20240314	-45.70	405	20241028	13.83	849	-45.70	20240314	405	13.83	20241028	849	-45.70	20240314	405	13.83	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
89	20241115	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	455	-13	5	-2.78	31170331	68427	6.74	454	461	454	608	328	468	455.40	0.72	15248	504	486	468	450	432	495	459	104	140	100	330	1	1	103575530	471	4.38	0.42	12	0.07	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	849	-46.41	20240314	405	12.35	20241028	849	-46.41	20240314	405	12.35	20241028	1.03	N	227950	100	103 억	745611	N	N	N	N
90	20241114	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	-5	5	-1.05	452215906	976177	50.78	463	486	450	616	332	474	463.25	0.70	5248	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	486	4.51	0.44	12	0.94	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
91	20241114	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	464	-10	5	-2.11	389781768	843430	43.88	463	486	450	616	332	474	462.14	0.70	8235	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	481	4.46	0.43	12	0.81	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	849	-45.35	20240314	405	14.57	20241028	849	-45.35	20240314	405	14.57	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
92	20241114	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	472	-2	5	-0.42	346255374	749880	39.01	463	486	450	616	332	474	461.75	0.70	9536	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	489	4.54	0.44	12	0.72	104.00	1074.00	849	20240314	-44.41	405	20241028	16.54	849	-44.41	20240314	405	16.54	20241028	849	-44.41	20240314	405	16.54	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
93	20241114	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	466	-8	5	-1.69	266264209	581411	30.25	463	479	450	616	332	474	457.96	0.70	24286	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	483	4.48	0.43	12	0.56	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	849	-45.11	20240314	405	15.06	20241028	849	-45.11	20240314	405	15.06	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
94	20241114	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	460	-14	5	-2.95	207713176	453617	23.60	463	479	450	616	332	474	457.90	0.70	49186	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	476	4.42	0.43	12	0.44	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	849	-45.82	20240314	405	13.58	20241028	849	-45.82	20240314	405	13.58	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
95	20241114	110942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	459	-15	5	-3.16	151686438	330094	17.17	463	479	454	616	332	474	459.52	0.70	48437	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	475	4.41	0.43	12	0.32	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	849	-45.94	20240314	405	13.33	20241028	849	-45.94	20240314	405	13.33	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
96	20241114	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-6	5	-1.27	35203580	75772	3.94	463	479	460	616	332	474	464.60	0.70	7549	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	485	4.50	0.44	12	0.07	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
97	20241114	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	0	3	0.00	0	0	0.00	0	0	0	616	332	474	0.00	0.70	0	534	503	482	451	430	493	441	104	142	100	340	1	1	103575530	491	4.56	0.44	12	0.00	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.37	N	227950	100	103 억	729215	N	N	N	N
98	20241113	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	474	-43	5	-8.32	928170142	1911079	23.38	506	513	461	672	362	517	485.76	0.65	59973	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	491	4.56	0.44	12	1.85	104.00	1074.00	849	20240314	-44.17	405	20241028	17.04	849	-44.17	20240314	405	17.04	20241028	849	-44.17	20240314	405	17.04	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
99	20241113	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	473	-44	5	-8.51	884287799	1818606	22.25	506	513	461	672	362	517	486.24	0.65	73763	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	490	4.55	0.44	12	1.76	104.00	1074.00	849	20240314	-44.29	405	20241028	16.79	849	-44.29	20240314	405	16.79	20241028	849	-44.29	20240314	405	16.79	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
100	20241113	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	468	-49	5	-9.48	813561964	1668211	20.41	506	513	461	672	362	517	487.69	0.65	120123	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	485	4.50	0.44	12	1.61	104.00	1074.00	849	20240314	-44.88	405	20241028	15.56	849	-44.88	20240314	405	15.56	20241028	849	-44.88	20240314	405	15.56	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
101	20241113	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	469	-48	5	-9.28	728971037	1486210	18.19	506	513	467	672	362	517	490.49	0.65	77328	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	486	4.51	0.44	12	1.43	104.00	1074.00	849	20240314	-44.76	405	20241028	15.80	849	-44.76	20240314	405	15.80	20241028	849	-44.76	20240314	405	15.80	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
102	20241113	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	484	-33	5	-6.38	625790751	1268836	15.53	506	513	480	672	362	517	493.20	0.65	66915	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	501	4.65	0.45	12	1.23	104.00	1074.00	849	20240314	-42.99	405	20241028	19.51	849	-42.99	20240314	405	19.51	20241028	849	-42.99	20240314	405	19.51	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
103	20241113	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-21	5	-4.06	488786974	988498	12.10	506	513	485	672	362	517	494.47	0.65	83482	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	514	4.77	0.46	12	0.95	104.00	1074.00	849	20240314	-41.58	405	20241028	22.47	849	-41.58	20240314	405	22.47	20241028	849	-41.58	20240314	405	22.47	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
104	20241113	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	496	-21	5	-4.06	401891503	810719	9.92	506	513	487	672	362	517	495.72	0.65	56187	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	514	4.77	0.46	12	0.78	104.00	1074.00	849	20240314	-41.58	405	20241028	22.47	849	-41.58	20240314	405	22.47	20241028	849	-41.58	20240314	405	22.47	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
105	20241113	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	513	-4	5	-0.77	164137570	329694	4.03	506	513	490	672	362	517	497.85	0.65	163971	641	578	539	476	437	559	457	104	155	100	370	1	1	103575530	531	4.93	0.48	12	0.32	104.00	1074.00	849	20240314	-39.58	405	20241028	26.67	849	-39.58	20240314	405	26.67	20241028	849	-39.58	20240314	405	26.67	20241028	1.58	N	227950	100	103 억	678237	N	N	N	N
106	20241112	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	517	-45	5	-8.01	4439187206	8089657	43.14	589	602	500	730	394	562	548.78	0.66	-7308	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	535	4.97	0.48	12	7.81	104.00	1074.00	849	20240314	-39.10	405	20241028	27.65	849	-39.10	20240314	405	27.65	20241028	849	-39.10	20240314	405	27.65	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
107	20241112	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	516	-46	5	-8.19	4378354786	7971867	42.51	589	602	500	730	394	562	549.23	0.66	-6426	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	534	4.96	0.48	12	7.70	104.00	1074.00	849	20240314	-39.22	405	20241028	27.41	849	-39.22	20240314	405	27.41	20241028	849	-39.22	20240314	405	27.41	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
108	20241112	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	519	-43	5	-7.65	4170492782	7562897	40.33	589	602	514	730	394	562	551.44	0.66	-1315	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	538	4.99	0.48	12	7.30	104.00	1074.00	849	20240314	-38.87	405	20241028	28.15	849	-38.87	20240314	405	28.15	20241028	849	-38.87	20240314	405	28.15	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
109	20241112	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-33	5	-5.87	4036437210	7305280	38.96	589	602	514	730	394	562	552.54	0.66	7560	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	548	5.09	0.49	12	7.05	104.00	1074.00	849	20240314	-37.69	405	20241028	30.62	849	-37.69	20240314	405	30.62	20241028	849	-37.69	20240314	405	30.62	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
110	20241112	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	529	-33	5	-5.87	3913458935	7071697	37.71	589	602	514	730	394	562	553.40	0.66	3211	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	548	5.09	0.49	12	6.83	104.00	1074.00	849	20240314	-37.69	405	20241028	30.62	849	-37.69	20240314	405	30.62	20241028	849	-37.69	20240314	405	30.62	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
111	20241112	110918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	541	-21	5	-3.74	3743774188	6754145	36.02	589	602	514	730	394	562	554.29	0.66	7867	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	560	5.20	0.50	12	6.52	104.00	1074.00	849	20240314	-36.28	405	20241028	33.58	849	-36.28	20240314	405	33.58	20241028	849	-36.28	20240314	405	33.58	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
112	20241112	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	543	-19	5	-3.38	3340167478	6001219	32.00	589	602	514	730	394	562	556.58	0.66	26103	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	562	5.22	0.51	12	5.79	104.00	1074.00	849	20240314	-36.04	405	20241028	34.07	849	-36.04	20240314	405	34.07	20241028	849	-36.04	20240314	405	34.07	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
113	20241112	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	547	-15	5	-2.67	1381944727	2360298	12.59	589	602	547	730	394	562	585.50	0.66	-5591	652	606	516	470	380	630	494	104	168	100	400	1	1	103575530	567	5.26	0.51	12	2.28	104.00	1074.00	849	20240314	-35.57	405	20241028	35.06	849	-35.57	20240314	405	35.06	20241028	849	-35.57	20240314	405	35.06	20241028	1.57	N	227950	100	103 억	685477	N	N	N	N
114	20241111	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	562	129	1	29.79	10038576789	18748997	8901.30	433	562	426	562	304	433	535.42	0.77	-110269	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	582	5.40	0.52	12	18.10	104.00	1074.00	849	20240314	-33.80	405	20241028	38.77	849	-33.80	20240314	405	38.77	20241028	849	-33.80	20240314	405	38.77	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
115	20241111	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	562	129	1	29.79	10030643035	18734880	8894.60	433	562	426	562	304	433	535.40	0.77	-109930	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	582	5.40	0.52	12	18.09	104.00	1074.00	849	20240314	-33.80	405	20241028	38.77	849	-33.80	20240314	405	38.77	20241028	849	-33.80	20240314	405	38.77	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
116	20241111	140923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	555	122	2	28.18	9144058814	17154722	8144.40	433	562	426	562	304	433	533.03	0.77	-99468	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	575	5.34	0.52	12	16.56	104.00	1074.00	849	20240314	-34.63	405	20241028	37.04	849	-34.63	20240314	405	37.04	20241028	849	-34.63	20240314	405	37.04	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
117	20241111	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	532	99	2	22.86	7830965671	14753854	7004.56	433	562	426	562	304	433	530.77	0.77	-93035	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	551	5.12	0.50	12	14.24	104.00	1074.00	849	20240314	-37.34	405	20241028	31.36	849	-37.34	20240314	405	31.36	20241028	849	-37.34	20240314	405	31.36	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
118	20241111	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	524	91	2	21.02	7499812320	14128962	6707.89	433	562	426	562	304	433	530.81	0.77	-78910	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	543	5.04	0.49	12	13.64	104.00	1074.00	849	20240314	-38.28	405	20241028	29.38	849	-38.28	20240314	405	29.38	20241028	849	-38.28	20240314	405	29.38	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
119	20241111	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	538	105	2	24.25	6899432077	12997935	6170.92	433	562	426	562	304	433	530.81	0.77	-62076	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	557	5.17	0.50	12	12.55	104.00	1074.00	849	20240314	-36.63	405	20241028	32.84	849	-36.63	20240314	405	32.84	20241028	849	-36.63	20240314	405	32.84	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
120	20241111	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	544	111	2	25.64	4303334181	8235396	3909.85	433	562	426	562	304	433	522.54	0.77	-44775	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	563	5.23	0.51	12	7.95	104.00	1074.00	849	20240314	-35.92	405	20241028	34.32	849	-35.92	20240314	405	34.32	20241028	849	-35.92	20240314	405	34.32	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
121	20241111	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	7	2	1.62	12265002	28160	13.37	433	440	426	562	304	433	435.55	0.77	-12272	447	440	429	422	411	443	425	104	129	100	310	1	1	103575530	456	4.23	0.41	12	0.03	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.59	N	227950	100	103 억	795455	N	N	N	N
122	20241108	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	16	2	3.84	89869504	209591	157.25	418	436	418	542	292	417	428.79	0.75	27231	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	448	4.16	0.40	12	0.20	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
123	20241108	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	16	2	3.84	86423605	201607	151.26	418	436	418	542	292	417	428.67	0.75	26589	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	448	4.16	0.40	12	0.19	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
124	20241108	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	16	2	3.84	74629560	174201	130.70	418	436	418	542	292	417	428.41	0.75	24315	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	448	4.16	0.40	12	0.17	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
125	20241108	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	431	14	2	3.36	67912084	158727	119.09	418	436	418	542	292	417	427.85	0.75	22979	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	446	4.14	0.40	12	0.15	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	849	-49.23	20240314	405	6.42	20241028	849	-49.23	20240314	405	6.42	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
126	20241108	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	428	11	2	2.64	51996725	121894	91.46	418	432	418	542	292	417	426.57	0.75	22668	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	443	4.12	0.40	12	0.12	104.00	1074.00	849	20240314	-49.59	405	20241028	5.68	849	-49.59	20240314	405	5.68	20241028	849	-49.59	20240314	405	5.68	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
127	20241108	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	426	9	2	2.16	39916644	93456	70.12	418	432	418	542	292	417	427.12	0.75	20343	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	441	4.10	0.40	12	0.09	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	849	-49.82	20240314	405	5.19	20241028	849	-49.82	20240314	405	5.19	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
128	20241108	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	427	10	2	2.40	35972117	84186	63.16	418	432	418	542	292	417	427.29	0.75	20284	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	442	4.11	0.40	12	0.08	104.00	1074.00	849	20240314	-49.71	405	20241028	5.43	849	-49.71	20240314	405	5.43	20241028	849	-49.71	20240314	405	5.43	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
129	20241108	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	426	9	2	2.16	5510614	13122	9.85	418	426	418	542	292	417	419.95	0.75	10461	438	427	419	408	400	423	404	104	125	100	300	1	1	103575530	441	4.10	0.40	12	0.01	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	849	-49.82	20240314	405	5.19	20241028	849	-49.82	20240314	405	5.19	20241028	1.59	N	227950	100	103 억	777784	N	N	N	N
130	20241107	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	417	-10	5	-2.34	55978388	133283	100.37	428	430	411	555	299	427	420.00	0.75	3790	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	432	4.01	0.39	12	0.13	104.00	1074.00	849	20240314	-50.88	405	20241028	2.96	849	-50.88	20240314	405	2.96	20241028	849	-50.88	20240314	405	2.96	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
131	20241107	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	418	-9	5	-2.11	53329749	126935	95.59	428	430	411	555	299	427	420.13	0.75	4836	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	433	4.02	0.39	12	0.12	104.00	1074.00	849	20240314	-50.77	405	20241028	3.21	849	-50.77	20240314	405	3.21	20241028	849	-50.77	20240314	405	3.21	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
132	20241107	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	422	-5	5	-1.17	35221585	83663	63.00	428	430	411	555	299	427	420.99	0.75	6534	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	437	4.06	0.39	12	0.08	104.00	1074.00	849	20240314	-50.29	405	20241028	4.20	849	-50.29	20240314	405	4.20	20241028	849	-50.29	20240314	405	4.20	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
133	20241107	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	422	-5	5	-1.17	34170033	81168	61.13	428	430	411	555	299	427	420.98	0.75	5262	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	437	4.06	0.39	12	0.08	104.00	1074.00	849	20240314	-50.29	405	20241028	4.20	849	-50.29	20240314	405	4.20	20241028	849	-50.29	20240314	405	4.20	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
134	20241107	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	419	-8	5	-1.87	26967287	64006	48.20	428	430	411	555	299	427	421.32	0.75	1266	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	434	4.03	0.39	12	0.06	104.00	1074.00	849	20240314	-50.65	405	20241028	3.46	849	-50.65	20240314	405	3.46	20241028	849	-50.65	20240314	405	3.46	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
135	20241107	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	419	-8	5	-1.87	21833194	51769	38.99	428	430	411	555	299	427	421.74	0.75	-2851	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	434	4.03	0.39	12	0.05	104.00	1074.00	849	20240314	-50.65	405	20241028	3.46	849	-50.65	20240314	405	3.46	20241028	849	-50.65	20240314	405	3.46	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
136	20241107	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	420	-7	5	-1.64	18503907	43765	32.96	428	430	411	555	299	427	422.80	0.75	-675	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	435	4.04	0.39	12	0.04	104.00	1074.00	849	20240314	-50.53	405	20241028	3.70	849	-50.53	20240314	405	3.70	20241028	849	-50.53	20240314	405	3.70	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
137	20241107	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	426	-1	5	-0.23	606934	1421	1.07	428	428	426	555	299	427	427.12	0.75	-379	455	441	431	417	407	436	412	104	128	100	300	1	1	103575530	441	4.10	0.40	12	0.00	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	849	-49.82	20240314	405	5.19	20241028	849	-49.82	20240314	405	5.19	20241028	1.55	N	227950	100	103 억	773994	N	N	N	N
138	20241106	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	427	-15	5	-3.39	57773131	132386	34.62	442	445	421	574	310	442	436.40	0.76	-9288	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	442	4.11	0.40	12	0.13	104.00	1074.00	849	20240314	-49.71	405	20241028	5.43	849	-49.71	20240314	405	5.43	20241028	849	-49.71	20240314	405	5.43	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
139	20241106	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	431	-11	5	-2.49	52197583	119237	31.18	442	445	426	574	310	442	437.76	0.76	-8811	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	446	4.14	0.40	12	0.12	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	849	-49.23	20240314	405	6.42	20241028	849	-49.23	20240314	405	6.42	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
140	20241106	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	432	-10	5	-2.26	47810640	109051	28.52	442	445	426	574	310	442	438.42	0.76	-3090	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	447	4.15	0.40	12	0.11	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	849	-49.12	20240314	405	6.67	20241028	849	-49.12	20240314	405	6.67	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
141	20241106	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	438	-4	5	-0.90	33843941	76521	20.01	442	445	438	574	310	442	442.28	0.76	-10127	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	454	4.21	0.41	12	0.07	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
142	20241106	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	442	0	3	0.00	27714126	62587	16.37	442	445	438	574	310	442	442.81	0.76	-5836	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	458	4.25	0.41	12	0.06	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	849	-47.94	20240314	405	9.14	20241028	849	-47.94	20240314	405	9.14	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
143	20241106	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	-1	5	-0.23	18224836	41231	10.78	442	445	438	574	310	442	442.02	0.76	-1700	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	457	4.24	0.41	12	0.04	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
144	20241106	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	3	2	0.68	12205727	27609	7.22	442	445	438	574	310	442	442.09	0.76	-757	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	461	4.28	0.41	12	0.03	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
145	20241106	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	444	2	2	0.45	2364776	5351	1.40	442	444	438	574	310	442	441.93	0.76	-327	469	455	442	428	415	462	435	104	132	100	310	1	1	103575530	460	4.27	0.41	12	0.01	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	849	-47.70	20240314	405	9.63	20241028	849	-47.70	20240314	405	9.63	20241028	1.55	N	227950	100	103 억	783282	N	N	N	N
146	20241105	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	442	2	2	0.45	169489567	381576	661.05	440	456	429	572	308	440	444.18	0.75	11281	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	458	4.25	0.41	12	0.37	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	849	-47.94	20240314	405	9.14	20241028	849	-47.94	20240314	405	9.14	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
147	20241105	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	439	-1	5	-0.23	165054930	371528	643.64	440	456	429	572	308	440	444.26	0.75	16356	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	455	4.22	0.41	12	0.36	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	849	-48.29	20240314	405	8.40	20241028	849	-48.29	20240314	405	8.40	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
148	20241105	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	437	-3	5	-0.68	159257623	358284	620.70	440	456	429	572	308	440	444.50	0.75	16278	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	453	4.20	0.41	12	0.35	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	849	-48.53	20240314	405	7.90	20241028	849	-48.53	20240314	405	7.90	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
149	20241105	130906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	453	13	2	2.95	80534455	179179	310.41	440	456	440	572	308	440	449.46	0.75	4428	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	469	4.36	0.42	12	0.17	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	849	-46.64	20240314	405	11.85	20241028	849	-46.64	20240314	405	11.85	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
150	20241105	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	453	13	2	2.95	69108465	153962	266.73	440	456	440	572	308	440	448.87	0.75	3027	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	469	4.36	0.42	12	0.15	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	849	-46.64	20240314	405	11.85	20241028	849	-46.64	20240314	405	11.85	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
151	20241105	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	445	5	2	1.14	35101683	78552	136.08	440	450	440	572	308	440	446.86	0.75	5654	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	461	4.28	0.41	12	0.08	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	849	-47.59	20240314	405	9.88	20241028	849	-47.59	20240314	405	9.88	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
152	20241105	100854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	449	9	2	2.05	22222960	49640	86.00	440	450	440	572	308	440	447.68	0.75	6647	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	465	4.32	0.42	12	0.05	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	849	-47.11	20240314	405	10.86	20241028	849	-47.11	20240314	405	10.86	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
153	20241105	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	443	3	2	0.68	274118	620	1.07	440	444	440	572	308	440	442.13	0.75	-221	454	446	437	429	420	451	434	104	132	100	310	1	1	103575530	459	4.26	0.41	12	0.00	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	849	-47.82	20240314	405	9.38	20241028	849	-47.82	20240314	405	9.38	20241028	1.55	N	227950	100	103 억	772001	N	N	N	N
154	20241104	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	1	2	0.23	25244737	57717	54.93	435	445	428	570	308	439	437.39	0.74	6482	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	456	4.23	0.41	12	0.06	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
155	20241104	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	442	3	2	0.68	24970543	57094	54.34	435	445	428	570	308	439	437.36	0.74	6754	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	458	4.25	0.41	12	0.06	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	849	-47.94	20240314	405	9.14	20241028	849	-47.94	20240314	405	9.14	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
156	20241104	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	2	2	0.46	23573688	53930	51.33	435	445	428	570	308	439	437.12	0.74	7412	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	457	4.24	0.41	12	0.05	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
157	20241104	130824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	440	1	2	0.23	22602958	51730	49.24	435	445	428	570	308	439	436.94	0.74	7820	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	456	4.23	0.41	12	0.05	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	849	-48.17	20240314	405	8.64	20241028	849	-48.17	20240314	405	8.64	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
158	20241104	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	438	-1	5	-0.23	22033658	50429	48.00	435	445	428	570	308	439	436.92	0.74	7438	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	454	4.21	0.41	12	0.05	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	849	-48.41	20240314	405	8.15	20241028	849	-48.41	20240314	405	8.15	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
159	20241104	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	444	5	2	1.14	13696927	31433	29.92	435	445	428	570	308	439	435.75	0.74	7499	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	460	4.27	0.41	12	0.03	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	849	-47.70	20240314	405	9.63	20241028	849	-47.70	20240314	405	9.63	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
160	20241104	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	439	0	3	0.00	8662433	20028	19.06	435	439	428	570	308	439	432.52	0.74	10270	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	455	4.22	0.41	12	0.02	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	849	-48.29	20240314	405	8.40	20241028	849	-48.29	20240314	405	8.40	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
161	20241104	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	435	-4	5	-0.91	5092775	11833	11.26	435	435	428	570	308	439	430.39	0.74	10978	454	446	436	428	418	450	432	104	131	100	310	1	1	103575530	451	4.18	0.41	12	0.01	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.55	N	227950	100	103 억	765519	N	N	N	N
162	20241101	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	439	2	2	0.46	45554850	104965	118.82	431	444	426	568	306	437	433.99	0.74	-786	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	455	4.22	0.41	12	0.10	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	849	-48.29	20240314	405	8.40	20241028	849	-48.29	20240314	405	8.40	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
163	20241101	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	439	2	2	0.46	45073289	103867	117.58	431	444	426	568	306	437	433.95	0.74	-650	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	455	4.22	0.41	12	0.10	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	849	-48.29	20240314	405	8.40	20241028	849	-48.29	20240314	405	8.40	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
164	20241101	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	435	-2	5	-0.46	41592479	95903	108.57	431	444	426	568	306	437	433.69	0.74	-98	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	451	4.18	0.41	12	0.09	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
165	20241101	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	433	-4	5	-0.92	40036314	92320	104.51	431	444	426	568	306	437	433.67	0.74	-25	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	448	4.16	0.40	12	0.09	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	849	-49.00	20240314	405	6.91	20241028	849	-49.00	20240314	405	6.91	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
166	20241101	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	432	-5	5	-1.14	24231546	55627	62.97	431	444	426	568	306	437	435.61	0.74	1491	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	447	4.15	0.40	12	0.05	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	849	-49.12	20240314	405	6.67	20241028	849	-49.12	20240314	405	6.67	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
167	20241101	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	435	-2	5	-0.46	21975866	50380	57.03	431	444	430	568	306	437	436.20	0.74	2508	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	451	4.18	0.41	12	0.05	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	849	-48.76	20240314	405	7.41	20241028	849	-48.76	20240314	405	7.41	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
168	20241101	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	436	-1	5	-0.23	13701292	31196	35.32	431	444	431	568	306	437	439.20	0.74	1290	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	452	4.19	0.41	12	0.03	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	849	-48.65	20240314	405	7.65	20241028	849	-48.65	20240314	405	7.65	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N
169	20241101	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	441	4	2	0.92	814522	1858	2.10	431	441	431	568	306	437	438.39	0.74	-140	453	444	435	426	417	449	431	104	131	100	310	1	1	103575530	457	4.24	0.41	12	0.00	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	849	-48.06	20240314	405	8.89	20241028	849	-48.06	20240314	405	8.89	20241028	1.62	N	227950	100	103 억	766305	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History