KissMeData/419080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-300	5	-3.16	408671460	43844	463.47	9690	9690	9110	12330	6650	9490	9321.04	-260	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	967	306.33	2.00	12	0.42	30.00	4588.00	18060	20240123	-49.11	8030	20241002	14.45	18060	-49.11	20240123	8030	14.45	20241002	18060	-49.11	20240123	8030	14.45	20241002	1.58	N	419080	500	52 억	N	N	N	N
3	20241129	151424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	-230	5	-2.42	358067360	38345	405.34	9690	9690	9240	12330	6650	9490	9338.05	729	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	974	308.67	2.02	12	0.36	30.00	4588.00	18060	20240123	-48.73	8030	20241002	15.32	18060	-48.73	20240123	8030	15.32	20241002	18060	-48.73	20240123	8030	15.32	20241002	1.58	N	419080	500	52 억	N	N	N	N
4	20241129	141427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-190	5	-2.00	294812280	31543	333.44	9690	9690	9260	12330	6650	9490	9346.36	735	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	978	310.00	2.03	12	0.30	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.58	N	419080	500	52 억	N	N	N	N
5	20241129	131422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-180	5	-1.90	250429690	26771	282.99	9690	9690	9260	12330	6650	9490	9354.51	2036	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	979	310.33	2.03	12	0.25	30.00	4588.00	18060	20240123	-48.45	8030	20241002	15.94	18060	-48.45	20240123	8030	15.94	20241002	18060	-48.45	20240123	8030	15.94	20241002	1.58	N	419080	500	52 억	N	N	N	N
6	20241129	121423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-160	5	-1.69	240200180	25674	271.40	9690	9690	9260	12330	6650	9490	9355.78	2763	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	981	311.00	2.03	12	0.24	30.00	4588.00	18060	20240123	-48.34	8030	20241002	16.19	18060	-48.34	20240123	8030	16.19	20241002	18060	-48.34	20240123	8030	16.19	20241002	1.58	N	419080	500	52 억	N	N	N	N
7	20241129	111426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-20	5	-0.21	93605260	9979	105.49	9690	9690	9260	12330	6650	9490	9380.22	-166	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	996	315.67	2.06	12	0.09	30.00	4588.00	18060	20240123	-47.56	8030	20241002	17.93	18060	-47.56	20240123	8030	17.93	20241002	18060	-47.56	20240123	8030	17.93	20241002	1.58	N	419080	500	52 억	N	N	N	N
8	20241129	101417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-30	5	-0.32	54486850	5823	61.55	9690	9690	9260	12330	6650	9490	9357.18	-3612	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	995	315.33	2.06	12	0.06	30.00	4588.00	18060	20240123	-47.62	8030	20241002	17.81	18060	-47.62	20240123	8030	17.81	20241002	18060	-47.62	20240123	8030	17.81	20241002	1.58	N	419080	500	52 억	N	N	N	N
9	20241129	091422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-110	5	-1.16	14367810	1528	16.15	9690	9690	9370	12330	6650	9490	9403.02	-1429	9950	9720	9580	9350	9210	9650	9280	53	2840	500	6640	10	1	10517817	987	312.67	2.04	12	0.01	30.00	4588.00	18060	20240123	-48.06	8030	20241002	16.81	18060	-48.06	20240123	8030	16.81	20241002	18060	-48.06	20240123	8030	16.81	20241002	1.58	N	419080	500	52 억	N	N	N	N
10	20241128	161401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-230	5	-2.37	89403880	9378	39.18	9810	9810	9440	12630	6810	9720	9533.67	-4458	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	998	316.33	2.07	12	0.09	30.00	4588.00	18060	20240123	-47.45	8030	20241002	18.18	18060	-47.45	20240123	8030	18.18	20241002	18060	-47.45	20240123	8030	18.18	20241002	1.60	N	419080	500	52 억	N	N	N	N
11	20241128	151429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-210	5	-2.16	86982930	9123	38.11	9810	9810	9440	12630	6810	9720	9534.47	-4369	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1000	317.00	2.07	12	0.09	30.00	4588.00	18060	20240123	-47.34	8030	20241002	18.43	18060	-47.34	20240123	8030	18.43	20241002	18060	-47.34	20240123	8030	18.43	20241002	1.60	N	419080	500	52 억	N	N	N	N
12	20241128	141428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-190	5	-1.95	67192450	7043	29.42	9810	9810	9440	12630	6810	9720	9540.32	-2951	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1002	317.67	2.08	12	0.07	30.00	4588.00	18060	20240123	-47.23	8030	20241002	18.68	18060	-47.23	20240123	8030	18.68	20241002	18060	-47.23	20240123	8030	18.68	20241002	1.60	N	419080	500	52 억	N	N	N	N
13	20241128	131424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-220	5	-2.26	50676090	5304	22.16	9810	9810	9440	12630	6810	9720	9554.32	-2010	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	999	316.67	2.07	12	0.05	30.00	4588.00	18060	20240123	-47.40	8030	20241002	18.31	18060	-47.40	20240123	8030	18.31	20241002	18060	-47.40	20240123	8030	18.31	20241002	1.60	N	419080	500	52 억	N	N	N	N
14	20241128	121423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-210	5	-2.16	46923650	4909	20.51	9810	9810	9440	12630	6810	9720	9558.70	-1642	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1000	317.00	2.07	12	0.05	30.00	4588.00	18060	20240123	-47.34	8030	20241002	18.43	18060	-47.34	20240123	8030	18.43	20241002	18060	-47.34	20240123	8030	18.43	20241002	1.60	N	419080	500	52 억	N	N	N	N
15	20241128	111426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-180	5	-1.85	41492880	4337	18.12	9810	9810	9440	12630	6810	9720	9567.18	-1113	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1003	318.00	2.08	12	0.04	30.00	4588.00	18060	20240123	-47.18	8030	20241002	18.80	18060	-47.18	20240123	8030	18.80	20241002	18060	-47.18	20240123	8030	18.80	20241002	1.60	N	419080	500	52 억	N	N	N	N
16	20241128	101423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-110	5	-1.13	16254560	1691	7.06	9810	9810	9540	12630	6810	9720	9612.40	-572	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1011	320.33	2.09	12	0.02	30.00	4588.00	18060	20240123	-46.79	8030	20241002	19.68	18060	-46.79	20240123	8030	19.68	20241002	18060	-46.79	20240123	8030	19.68	20241002	1.60	N	419080	500	52 억	N	N	N	N
17	20241128	091422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-70	5	-0.72	1612110	167	0.70	9810	9810	9620	12630	6810	9720	9653.35	-146	10206	9962	9756	9512	9306	10085	9635	53	2910	500	6800	10	1	10517817	1015	321.67	2.10	12	0.00	30.00	4588.00	18060	20240123	-46.57	8030	20241002	20.17	18060	-46.57	20240123	8030	20.17	20241002	18060	-46.57	20240123	8030	20.17	20241002	1.60	N	419080	500	52 억	N	N	N	N
18	20241127	161346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	150	2	1.57	233334680	23825	139.66	9570	10000	9550	12440	6700	9570	9793.69	-684	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1022	324.00	2.12	12	0.23	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.59	N	419080	500	52 억	N	N	N	N
19	20241127	151413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	150	2	1.57	225132120	22981	134.71	9570	10000	9550	12440	6700	9570	9796.45	-529	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1022	324.00	2.12	12	0.22	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.59	N	419080	500	52 억	N	N	N	N
20	20241127	141407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	230	2	2.40	199524800	20338	119.22	9570	10000	9550	12440	6700	9570	9810.44	-325	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1031	326.67	2.14	12	0.19	30.00	4588.00	18060	20240123	-45.74	8030	20241002	22.04	18060	-45.74	20240123	8030	22.04	20241002	18060	-45.74	20240123	8030	22.04	20241002	1.59	N	419080	500	52 억	N	N	N	N
21	20241127	131404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	360	2	3.76	178186590	18164	106.48	9570	10000	9550	12440	6700	9570	9809.88	-906	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1044	331.00	2.16	12	0.17	30.00	4588.00	18060	20240123	-45.02	8030	20241002	23.66	18060	-45.02	20240123	8030	23.66	20241002	18060	-45.02	20240123	8030	23.66	20241002	1.59	N	419080	500	52 억	N	N	N	N
22	20241127	121419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	390	2	4.08	153974820	15739	92.26	9570	9980	9550	12440	6700	9570	9783.01	-557	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1048	332.00	2.17	12	0.15	30.00	4588.00	18060	20240123	-44.85	8030	20241002	24.03	18060	-44.85	20240123	8030	24.03	20241002	18060	-44.85	20240123	8030	24.03	20241002	1.59	N	419080	500	52 억	N	N	N	N
23	20241127	111412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	290	2	3.03	107792330	11030	64.66	9570	9980	9550	12440	6700	9570	9772.65	-2849	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1037	328.67	2.15	12	0.10	30.00	4588.00	18060	20240123	-45.40	8030	20241002	22.79	18060	-45.40	20240123	8030	22.79	20241002	18060	-45.40	20240123	8030	22.79	20241002	1.59	N	419080	500	52 억	N	N	N	N
24	20241127	101413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	20	2	0.21	10311760	1076	6.31	9570	9740	9550	12440	6700	9570	9583.42	-259	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1009	319.67	2.09	12	0.01	30.00	4588.00	18060	20240123	-46.90	8030	20241002	19.43	18060	-46.90	20240123	8030	19.43	20241002	18060	-46.90	20240123	8030	19.43	20241002	1.59	N	419080	500	52 억	N	N	N	N
25	20241127	091410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	90	2	0.94	4857360	506	2.97	9570	9740	9560	12440	6700	9570	9599.53	-352	9790	9680	9490	9380	9190	9735	9435	53	2870	500	6690	10	1	10517817	1016	322.00	2.11	12	0.00	30.00	4588.00	18060	20240123	-46.51	8030	20241002	20.30	18060	-46.51	20240123	8030	20.30	20241002	18060	-46.51	20240123	8030	20.30	20241002	1.59	N	419080	500	52 억	N	N	N	N
26	20241126	161347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-20	5	-0.21	161209850	17021	87.93	9550	9600	9300	12460	6720	9590	9471.23	-472	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	1007	319.00	2.09	12	0.16	30.00	4588.00	18060	20240123	-47.01	8030	20241002	19.18	18060	-47.01	20240123	8030	19.18	20241002	18060	-47.01	20240123	8030	19.18	20241002	1.59	N	419080	500	52 억	N	N	N	N
27	20241126	151403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-70	5	-0.73	160484660	16945	87.54	9550	9600	9300	12460	6720	9590	9470.92	-506	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	1001	317.33	2.07	12	0.16	30.00	4588.00	18060	20240123	-47.29	8030	20241002	18.56	18060	-47.29	20240123	8030	18.56	20241002	18060	-47.29	20240123	8030	18.56	20241002	1.59	N	419080	500	52 억	N	N	N	N
28	20241126	141405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-180	5	-1.88	111939330	11873	61.34	9550	9550	9300	12460	6720	9590	9428.06	-356	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	990	313.67	2.05	12	0.11	30.00	4588.00	18060	20240123	-47.90	8030	20241002	17.19	18060	-47.90	20240123	8030	17.19	20241002	18060	-47.90	20240123	8030	17.19	20241002	1.59	N	419080	500	52 억	N	N	N	N
29	20241126	131359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-140	5	-1.46	102992410	10923	56.43	9550	9550	9300	12460	6720	9590	9428.95	-124	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	994	315.00	2.06	12	0.10	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.59	N	419080	500	52 억	N	N	N	N
30	20241126	121407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-140	5	-1.46	95634960	10144	52.40	9550	9550	9300	12460	6720	9590	9427.74	-194	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	994	315.00	2.06	12	0.10	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.59	N	419080	500	52 억	N	N	N	N
31	20241126	111411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-120	5	-1.25	84134470	8929	46.13	9550	9550	9300	12460	6720	9590	9422.61	-199	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	996	315.67	2.06	12	0.08	30.00	4588.00	18060	20240123	-47.56	8030	20241002	17.93	18060	-47.56	20240123	8030	17.93	20241002	18060	-47.56	20240123	8030	17.93	20241002	1.59	N	419080	500	52 억	N	N	N	N
32	20241126	101422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-130	5	-1.36	70800460	7511	38.80	9550	9550	9300	12460	6720	9590	9426.24	-52	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	995	315.33	2.06	12	0.07	30.00	4588.00	18060	20240123	-47.62	8030	20241002	17.81	18060	-47.62	20240123	8030	17.81	20241002	18060	-47.62	20240123	8030	17.81	20241002	1.59	N	419080	500	52 억	N	N	N	N
33	20241126	091409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-220	5	-2.29	33639020	3573	18.46	9550	9550	9300	12460	6720	9590	9414.78	466	10010	9800	9540	9330	9070	9670	9200	53	2870	500	6710	10	1	10517817	986	312.33	2.04	12	0.03	30.00	4588.00	18060	20240123	-48.12	8030	20241002	16.69	18060	-48.12	20240123	8030	16.69	20241002	18060	-48.12	20240123	8030	16.69	20241002	1.59	N	419080	500	52 억	N	N	N	N
34	20241125	161331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	30	2	0.31	164393890	17175	35.38	9750	9750	9280	12420	6700	9560	9571.54	4460	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1009	319.67	2.09	12	0.16	30.00	4588.00	18060	20240123	-46.90	8030	20241002	19.43	18060	-46.90	20240123	8030	19.43	20241002	18060	-46.90	20240123	8030	19.43	20241002	1.61	N	419080	500	52 억	N	N	N	N
35	20241125	151359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	30	2	0.31	160068800	16724	34.45	9750	9750	9280	12420	6700	9560	9571.20	4648	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1009	319.67	2.09	12	0.16	30.00	4588.00	18060	20240123	-46.90	8030	20241002	19.43	18060	-46.90	20240123	8030	19.43	20241002	18060	-46.90	20240123	8030	19.43	20241002	1.61	N	419080	500	52 억	N	N	N	N
36	20241125	141355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	30	2	0.31	121567700	12695	26.15	9750	9750	9280	12420	6700	9560	9576.03	3215	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1009	319.67	2.09	12	0.12	30.00	4588.00	18060	20240123	-46.90	8030	20241002	19.43	18060	-46.90	20240123	8030	19.43	20241002	18060	-46.90	20240123	8030	19.43	20241002	1.61	N	419080	500	52 억	N	N	N	N
37	20241125	131344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	70	2	0.73	87382310	9121	18.79	9750	9750	9280	12420	6700	9560	9580.34	2807	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1013	321.00	2.10	12	0.09	30.00	4588.00	18060	20240123	-46.68	8030	20241002	19.93	18060	-46.68	20240123	8030	19.93	20241002	18060	-46.68	20240123	8030	19.93	20241002	1.61	N	419080	500	52 억	N	N	N	N
38	20241125	121401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	90	2	0.94	73944900	7720	15.90	9750	9750	9280	12420	6700	9560	9578.35	1889	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1015	321.67	2.10	12	0.07	30.00	4588.00	18060	20240123	-46.57	8030	20241002	20.17	18060	-46.57	20240123	8030	20.17	20241002	18060	-46.57	20240123	8030	20.17	20241002	1.61	N	419080	500	52 억	N	N	N	N
39	20241125	111355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	20	2	0.21	72984550	7620	15.70	9750	9750	9280	12420	6700	9560	9578.02	1856	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1008	319.33	2.09	12	0.07	30.00	4588.00	18060	20240123	-46.95	8030	20241002	19.30	18060	-46.95	20240123	8030	19.30	20241002	18060	-46.95	20240123	8030	19.30	20241002	1.61	N	419080	500	52 억	N	N	N	N
40	20241125	101340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	20	2	0.21	49421640	5183	10.68	9750	9750	9280	12420	6700	9560	9535.33	2218	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	1008	319.33	2.09	12	0.05	30.00	4588.00	18060	20240123	-46.95	8030	20241002	19.30	18060	-46.95	20240123	8030	19.30	20241002	18060	-46.95	20240123	8030	19.30	20241002	1.61	N	419080	500	52 억	N	N	N	N
41	20241125	091338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-60	5	-0.63	17328740	1814	3.74	9750	9750	9280	12420	6700	9560	9552.78	1449	10426	9992	9776	9342	9126	9885	9235	53	2860	500	6690	10	1	10517817	999	316.67	2.07	12	0.02	30.00	4588.00	18060	20240123	-47.40	8030	20241002	18.31	18060	-47.40	20240123	8030	18.31	20241002	18060	-47.40	20240123	8030	18.31	20241002	1.61	N	419080	500	52 억	N	N	N	N
42	20241122	161224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-170	5	-1.75	469900760	48539	157.93	10210	10210	9560	12640	6820	9730	9680.89	2089	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1006	318.67	2.08	12	0.46	30.00	4588.00	18060	20240123	-47.07	8030	20241002	19.05	18060	-47.07	20240123	8030	19.05	20241002	18060	-47.07	20240123	8030	19.05	20241002	1.61	N	419080	500	52 억	N	N	N	N
43	20241122	151239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-90	5	-0.92	455592020	47044	153.07	10210	10210	9580	12640	6820	9730	9684.38	2559	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1014	321.33	2.10	12	0.45	30.00	4588.00	18060	20240123	-46.62	8030	20241002	20.05	18060	-46.62	20240123	8030	20.05	20241002	18060	-46.62	20240123	8030	20.05	20241002	1.61	N	419080	500	52 억	N	N	N	N
44	20241122	141241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-110	5	-1.13	436200890	45028	146.51	10210	10210	9580	12640	6820	9730	9687.33	2299	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1012	320.67	2.10	12	0.43	30.00	4588.00	18060	20240123	-46.73	8030	20241002	19.80	18060	-46.73	20240123	8030	19.80	20241002	18060	-46.73	20240123	8030	19.80	20241002	1.61	N	419080	500	52 억	N	N	N	N
45	20241122	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-30	5	-0.31	373456700	38514	125.31	10210	10210	9620	12640	6820	9730	9696.65	7870	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1020	323.33	2.11	12	0.37	30.00	4588.00	18060	20240123	-46.29	8030	20241002	20.80	18060	-46.29	20240123	8030	20.80	20241002	18060	-46.29	20240123	8030	20.80	20241002	1.61	N	419080	500	52 억	N	N	N	N
46	20241122	121246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	0	3	0.00	357734200	36889	120.03	10210	10210	9620	12640	6820	9730	9697.58	9273	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1023	324.33	2.12	12	0.35	30.00	4588.00	18060	20240123	-46.12	8030	20241002	21.17	18060	-46.12	20240123	8030	21.17	20241002	18060	-46.12	20240123	8030	21.17	20241002	1.61	N	419080	500	52 억	N	N	N	N
47	20241122	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-10	5	-0.10	345146720	35591	115.80	10210	10210	9620	12640	6820	9730	9697.58	10034	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1022	324.00	2.12	12	0.34	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.61	N	419080	500	52 억	N	N	N	N
48	20241122	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-10	5	-0.10	104057150	10675	34.73	10210	10210	9630	12640	6820	9730	9747.74	2242	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1022	324.00	2.12	12	0.10	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.61	N	419080	500	52 억	N	N	N	N
49	20241122	091244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-80	5	-0.82	10279430	1047	3.41	10210	10210	9630	12640	6820	9730	9817.98	247	10656	10192	9776	9312	8896	9985	9105	53	2910	500	6810	10	1	10517817	1015	321.67	2.10	12	0.01	30.00	4588.00	18060	20240123	-46.57	8030	20241002	20.17	18060	-46.57	20240123	8030	20.17	20241002	18060	-46.57	20240123	8030	20.17	20241002	1.61	N	419080	500	52 억	N	N	N	N
50	20241121	161232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-220	5	-2.21	300475130	30734	54.85	10240	10240	9360	12930	6970	9950	9776.64	-4821	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1023	324.33	2.12	12	0.29	30.00	4588.00	18060	20240123	-46.12	8030	20241002	21.17	18060	-46.12	20240123	8030	21.17	20241002	18060	-46.12	20240123	8030	21.17	20241002	1.61	N	419080	500	52 억	N	N	N	N
51	20241121	151255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-220	5	-2.21	283503580	28985	51.72	10240	10240	9360	12930	6970	9950	9781.04	-4860	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1023	324.33	2.12	12	0.28	30.00	4588.00	18060	20240123	-46.12	8030	20241002	21.17	18060	-46.12	20240123	8030	21.17	20241002	18060	-46.12	20240123	8030	21.17	20241002	1.61	N	419080	500	52 억	N	N	N	N
52	20241121	141254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-120	5	-1.21	186281170	19059	34.01	10240	10240	9360	12930	6970	9950	9773.92	-5347	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1034	327.67	2.14	12	0.18	30.00	4588.00	18060	20240123	-45.57	8030	20241002	22.42	18060	-45.57	20240123	8030	22.42	20241002	18060	-45.57	20240123	8030	22.42	20241002	1.61	N	419080	500	52 억	N	N	N	N
53	20241121	131245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-130	5	-1.31	144899120	14844	26.49	10240	10240	9360	12930	6970	9950	9761.46	-4650	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1033	327.33	2.14	12	0.14	30.00	4588.00	18060	20240123	-45.63	8030	20241002	22.29	18060	-45.63	20240123	8030	22.29	20241002	18060	-45.63	20240123	8030	22.29	20241002	1.61	N	419080	500	52 억	N	N	N	N
54	20241121	121246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-30	5	-0.30	143227770	14675	26.19	10240	10240	9360	12930	6970	9950	9759.98	-4565	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1043	330.67	2.16	12	0.14	30.00	4588.00	18060	20240123	-45.07	8030	20241002	23.54	18060	-45.07	20240123	8030	23.54	20241002	18060	-45.07	20240123	8030	23.54	20241002	1.61	N	419080	500	52 억	N	N	N	N
55	20241121	111250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-80	5	-0.80	128950830	13228	23.61	10240	10240	9360	12930	6970	9950	9748.32	-4397	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1038	329.00	2.15	12	0.13	30.00	4588.00	18060	20240123	-45.35	8030	20241002	22.91	18060	-45.35	20240123	8030	22.91	20241002	18060	-45.35	20240123	8030	22.91	20241002	1.61	N	419080	500	52 억	N	N	N	N
56	20241121	101250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-230	5	-2.31	117654510	12072	21.54	10240	10240	9360	12930	6970	9950	9746.07	-4378	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1022	324.00	2.12	12	0.11	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.61	N	419080	500	52 억	N	N	N	N
57	20241121	091251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-60	5	-0.60	12257400	1240	2.21	10240	10240	9810	12930	6970	9950	9885.00	-1058	10490	10220	10030	9760	9570	10125	9665	53	2980	500	6960	10	1	10517817	1040	329.67	2.16	12	0.01	30.00	4588.00	18060	20240123	-45.24	8030	20241002	23.16	18060	-45.24	20240123	8030	23.16	20241002	18060	-45.24	20240123	8030	23.16	20241002	1.61	N	419080	500	52 억	N	N	N	N
58	20241120	161238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-60	5	-0.60	562235000	55933	204.68	10050	10300	9840	13010	7010	10010	10052.07	1989	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1047	331.67	2.17	12	0.53	30.00	4588.00	18060	20240123	-44.91	8030	20241002	23.91	18060	-44.91	20240123	8030	23.91	20241002	18060	-44.91	20240123	8030	23.91	20241002	1.60	N	419080	500	52 억	N	N	N	N
59	20241120	151255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-60	5	-0.60	543779250	54074	197.88	10050	10300	9840	13010	7010	10010	10056.21	2425	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1047	331.67	2.17	12	0.51	30.00	4588.00	18060	20240123	-44.91	8030	20241002	23.91	18060	-44.91	20240123	8030	23.91	20241002	18060	-44.91	20240123	8030	23.91	20241002	1.60	N	419080	500	52 억	N	N	N	N
60	20241120	141257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-10	5	-0.10	499070210	49612	181.55	10050	10300	9840	13010	7010	10010	10059.47	1225	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1052	333.33	2.18	12	0.47	30.00	4588.00	18060	20240123	-44.63	8030	20241002	24.53	18060	-44.63	20240123	8030	24.53	20241002	18060	-44.63	20240123	8030	24.53	20241002	1.60	N	419080	500	52 억	N	N	N	N
61	20241120	131258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	280	2	2.80	399198850	39693	145.25	10050	10300	9840	13010	7010	10010	10057.16	1259	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1082	343.00	2.24	12	0.38	30.00	4588.00	18060	20240123	-43.02	8030	20241002	28.14	18060	-43.02	20240123	8030	28.14	20241002	18060	-43.02	20240123	8030	28.14	20241002	1.60	N	419080	500	52 억	N	N	N	N
62	20241120	121256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	80	2	0.80	320621250	31976	117.01	10050	10300	9840	13010	7010	10010	10026.93	-3393	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1061	336.33	2.20	12	0.30	30.00	4588.00	18060	20240123	-44.13	8030	20241002	25.65	18060	-44.13	20240123	8030	25.65	20241002	18060	-44.13	20240123	8030	25.65	20241002	1.60	N	419080	500	52 억	N	N	N	N
63	20241120	111300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	50	2	0.50	317441880	31659	115.85	10050	10300	9840	13010	7010	10010	10026.91	-3526	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1058	335.33	2.19	12	0.30	30.00	4588.00	18060	20240123	-44.30	8030	20241002	25.28	18060	-44.30	20240123	8030	25.28	20241002	18060	-44.30	20240123	8030	25.28	20241002	1.60	N	419080	500	52 억	N	N	N	N
64	20241120	101259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	70	2	0.70	304500620	30371	111.14	10050	10300	9840	13010	7010	10010	10026.03	-3808	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1060	336.00	2.20	12	0.29	30.00	4588.00	18060	20240123	-44.19	8030	20241002	25.53	18060	-44.19	20240123	8030	25.53	20241002	18060	-44.19	20240123	8030	25.53	20241002	1.60	N	419080	500	52 억	N	N	N	N
65	20241120	091257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	200	2	2.00	92654060	9106	33.32	10050	10300	10050	13010	7010	10010	10175.06	6148	10330	10170	10040	9880	9750	10105	9815	53	3000	500	7000	10	1	10517817	1074	340.33	2.23	12	0.09	30.00	4588.00	18060	20240123	-43.47	8030	20241002	27.15	18060	-43.47	20240123	8030	27.15	20241002	18060	-43.47	20240123	8030	27.15	20241002	1.60	N	419080	500	52 억	N	N	N	N
66	20241119	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-160	5	-1.57	274366140	27307	85.41	10060	10200	9910	13220	7120	10170	10047.47	1608	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1053	333.67	2.18	12	0.26	30.00	4588.00	18060	20240123	-44.57	8030	20241002	24.66	18060	-44.57	20240123	8030	24.66	20241002	18060	-44.57	20240123	8030	24.66	20241002	1.60	N	419080	500	52 억	N	N	N	N
67	20241119	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-50	5	-0.49	250981490	24974	78.11	10060	10200	9910	13220	7120	10170	10049.71	1502	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1064	337.33	2.21	12	0.24	30.00	4588.00	18060	20240123	-43.96	8030	20241002	26.03	18060	-43.96	20240123	8030	26.03	20241002	18060	-43.96	20240123	8030	26.03	20241002	1.60	N	419080	500	52 억	N	N	N	N
68	20241119	141205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-50	5	-0.49	241823950	24065	75.27	10060	10200	9910	13220	7120	10170	10048.78	1677	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1064	337.33	2.21	12	0.23	30.00	4588.00	18060	20240123	-43.96	8030	20241002	26.03	18060	-43.96	20240123	8030	26.03	20241002	18060	-43.96	20240123	8030	26.03	20241002	1.60	N	419080	500	52 억	N	N	N	N
69	20241119	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-40	5	-0.39	238615230	23748	74.28	10060	10200	9910	13220	7120	10170	10047.80	1809	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1065	337.67	2.21	12	0.23	30.00	4588.00	18060	20240123	-43.91	8030	20241002	26.15	18060	-43.91	20240123	8030	26.15	20241002	18060	-43.91	20240123	8030	26.15	20241002	1.60	N	419080	500	52 억	N	N	N	N
70	20241119	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-110	5	-1.08	215224780	21428	67.02	10060	10200	9910	13220	7120	10170	10044.09	499	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1058	335.33	2.19	12	0.20	30.00	4588.00	18060	20240123	-44.30	8030	20241002	25.28	18060	-44.30	20240123	8030	25.28	20241002	18060	-44.30	20240123	8030	25.28	20241002	1.60	N	419080	500	52 억	N	N	N	N
71	20241119	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	20	2	0.20	149652590	14881	46.55	10060	10200	9910	13220	7120	10170	10056.62	-381	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1072	339.67	2.22	12	0.14	30.00	4588.00	18060	20240123	-43.58	8030	20241002	26.90	18060	-43.58	20240123	8030	26.90	20241002	18060	-43.58	20240123	8030	26.90	20241002	1.60	N	419080	500	52 억	N	N	N	N
72	20241119	101233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-100	5	-0.98	97283740	9690	30.31	10060	10170	9910	13220	7120	10170	10039.60	-1358	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1059	335.67	2.19	12	0.09	30.00	4588.00	18060	20240123	-44.24	8030	20241002	25.40	18060	-44.24	20240123	8030	25.40	20241002	18060	-44.24	20240123	8030	25.40	20241002	1.60	N	419080	500	52 억	N	N	N	N
73	20241119	091232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-100	5	-0.98	40964870	4064	12.71	10060	10170	10000	13220	7120	10170	10079.94	1467	11003	10586	10353	9936	9703	10470	9820	53	3050	500	7110	10	1	10517817	1059	335.67	2.19	12	0.04	30.00	4588.00	18060	20240123	-44.24	8030	20241002	25.40	18060	-44.24	20240123	8030	25.40	20241002	18060	-44.24	20240123	8030	25.40	20241002	1.60	N	419080	500	52 억	N	N	N	N
74	20241118	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-120	5	-1.17	330862730	31967	137.85	10450	10770	10120	13370	7210	10290	10350.13	1960	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1070	339.00	2.22	12	0.30	30.00	4588.00	18060	20240123	-43.69	8030	20241002	26.65	18060	-43.69	20240123	8030	26.65	20241002	18060	-43.69	20240123	8030	26.65	20241002	1.64	N	419080	500	52 억	N	N	N	N
75	20241118	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-110	5	-1.07	318596620	30763	132.66	10450	10770	10120	13370	7210	10290	10356.49	1607	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1071	339.33	2.22	12	0.29	30.00	4588.00	18060	20240123	-43.63	8030	20241002	26.77	18060	-43.63	20240123	8030	26.77	20241002	18060	-43.63	20240123	8030	26.77	20241002	1.64	N	419080	500	52 억	N	N	N	N
76	20241118	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-100	5	-0.97	290380020	27999	120.74	10450	10770	10120	13370	7210	10290	10371.09	605	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1072	339.67	2.22	12	0.27	30.00	4588.00	18060	20240123	-43.58	8030	20241002	26.90	18060	-43.58	20240123	8030	26.90	20241002	18060	-43.58	20240123	8030	26.90	20241002	1.64	N	419080	500	52 억	N	N	N	N
77	20241118	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-120	5	-1.17	254819370	24517	105.73	10450	10770	10120	13370	7210	10290	10393.58	-165	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1070	339.00	2.22	12	0.23	30.00	4588.00	18060	20240123	-43.69	8030	20241002	26.65	18060	-43.69	20240123	8030	26.65	20241002	18060	-43.69	20240123	8030	26.65	20241002	1.64	N	419080	500	52 억	N	N	N	N
78	20241118	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-80	5	-0.78	235629630	22641	97.64	10450	10770	10120	13370	7210	10290	10407.21	605	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1074	340.33	2.23	12	0.22	30.00	4588.00	18060	20240123	-43.47	8030	20241002	27.15	18060	-43.47	20240123	8030	27.15	20241002	18060	-43.47	20240123	8030	27.15	20241002	1.64	N	419080	500	52 억	N	N	N	N
79	20241118	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	70	2	0.68	201500380	19331	83.36	10450	10770	10120	13370	7210	10290	10423.69	-355	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1090	345.33	2.26	12	0.18	30.00	4588.00	18060	20240123	-42.64	8030	20241002	29.02	18060	-42.64	20240123	8030	29.02	20241002	18060	-42.64	20240123	8030	29.02	20241002	1.64	N	419080	500	52 억	N	N	N	N
80	20241118	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	410	2	3.98	159318230	15292	65.95	10450	10770	10120	13370	7210	10290	10418.40	2586	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1125	356.67	2.33	12	0.15	30.00	4588.00	18060	20240123	-40.75	8030	20241002	33.25	18060	-40.75	20240123	8030	33.25	20241002	18060	-40.75	20240123	8030	33.25	20241002	1.64	N	419080	500	52 억	N	N	N	N
81	20241118	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	150	2	1.46	85056060	8210	35.40	10450	10450	10120	13370	7210	10290	10360.06	-455	10890	10590	10210	9910	9530	10400	9720	53	3080	500	7200	10	1	10517817	1098	348.00	2.28	12	0.08	30.00	4588.00	18060	20240123	-42.19	8030	20241002	30.01	18060	-42.19	20240123	8030	30.01	20241002	18060	-42.19	20240123	8030	30.01	20241002	1.64	N	419080	500	52 억	N	N	N	N
82	20241115	161242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-20	5	-0.19	233732050	23189	106.53	10510	10510	9830	13400	7220	10310	10079.44	-1605	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1082	343.00	2.24	12	0.22	30.00	4588.00	18060	20240123	-43.02	8030	20241002	28.14	18060	-43.02	20240123	8030	28.14	20241002	18060	-43.02	20240123	8030	28.14	20241002	1.61	N	419080	500	52 억	N	N	N	N
83	20241115	151313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	0	3	0.00	231734650	22995	105.64	10510	10510	9830	13400	7220	10310	10077.61	-1487	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1084	343.67	2.25	12	0.22	30.00	4588.00	18060	20240123	-42.91	8030	20241002	28.39	18060	-42.91	20240123	8030	28.39	20241002	18060	-42.91	20240123	8030	28.39	20241002	1.61	N	419080	500	52 억	N	N	N	N
84	20241115	141257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-180	5	-1.75	190876920	19014	87.35	10510	10510	9830	13400	7220	10310	10038.76	-674	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1065	337.67	2.21	12	0.18	30.00	4588.00	18060	20240123	-43.91	8030	20241002	26.15	18060	-43.91	20240123	8030	26.15	20241002	18060	-43.91	20240123	8030	26.15	20241002	1.61	N	419080	500	52 억	N	N	N	N
85	20241115	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-240	5	-2.33	180847020	18019	82.78	10510	10510	9830	13400	7220	10310	10036.46	-608	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1059	335.67	2.19	12	0.17	30.00	4588.00	18060	20240123	-44.24	8030	20241002	25.40	18060	-44.24	20240123	8030	25.40	20241002	18060	-44.24	20240123	8030	25.40	20241002	1.61	N	419080	500	52 억	N	N	N	N
86	20241115	121257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-260	5	-2.52	141520330	14110	64.82	10510	10510	9830	13400	7220	10310	10029.79	-2039	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1057	335.00	2.19	12	0.13	30.00	4588.00	18060	20240123	-44.35	8030	20241002	25.16	18060	-44.35	20240123	8030	25.16	20241002	18060	-44.35	20240123	8030	25.16	20241002	1.61	N	419080	500	52 억	N	N	N	N
87	20241115	111228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-350	5	-3.39	137274630	13687	62.88	10510	10510	9830	13400	7220	10310	10029.56	-1682	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1048	332.00	2.17	12	0.13	30.00	4588.00	18060	20240123	-44.85	8030	20241002	24.03	18060	-44.85	20240123	8030	24.03	20241002	18060	-44.85	20240123	8030	24.03	20241002	1.61	N	419080	500	52 억	N	N	N	N
88	20241115	101227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-370	5	-3.59	115563940	11504	52.85	10510	10510	9830	13400	7220	10310	10045.54	-1377	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1045	331.33	2.17	12	0.11	30.00	4588.00	18060	20240123	-44.96	8030	20241002	23.79	18060	-44.96	20240123	8030	23.79	20241002	18060	-44.96	20240123	8030	23.79	20241002	1.61	N	419080	500	52 억	N	N	N	N
89	20241115	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-160	5	-1.55	36217380	3598	16.53	10510	10510	10010	13400	7220	10310	10065.98	-889	11123	10716	10403	9996	9683	10920	10200	53	3090	500	7210	10	1	10517817	1068	338.33	2.21	12	0.03	30.00	4588.00	18060	20240123	-43.80	8030	20241002	26.40	18060	-43.80	20240123	8030	26.40	20241002	18060	-43.80	20240123	8030	26.40	20241002	1.61	N	419080	500	52 억	N	N	N	N
90	20241114	161220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	30	2	0.29	217150730	20767	63.41	10180	10810	10090	13290	7170	10230	10456.53	-3939	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1079	342.00	2.24	12	0.20	30.00	4588.00	18060	20240123	-43.19	8030	20241002	27.77	18060	-43.19	20240123	8030	27.77	20241002	18060	-43.19	20240123	8030	27.77	20241002	1.61	N	419080	500	52 억	N	N	N	N
91	20241114	151228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-40	5	-0.39	211803930	20247	61.82	10180	10810	10090	13290	7170	10230	10461.00	-3792	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1072	339.67	2.22	12	0.19	30.00	4588.00	18060	20240123	-43.58	8030	20241002	26.90	18060	-43.58	20240123	8030	26.90	20241002	18060	-43.58	20240123	8030	26.90	20241002	1.61	N	419080	500	52 억	N	N	N	N
92	20241114	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	190	2	1.86	162499490	15404	47.03	10180	10810	10180	13290	7170	10230	10549.17	-4299	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1096	347.33	2.27	12	0.15	30.00	4588.00	18060	20240123	-42.30	8030	20241002	29.76	18060	-42.30	20240123	8030	29.76	20241002	18060	-42.30	20240123	8030	29.76	20241002	1.61	N	419080	500	52 억	N	N	N	N
93	20241114	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	210	2	2.05	158034560	14973	45.72	10180	10810	10180	13290	7170	10230	10554.64	-4102	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1098	348.00	2.28	12	0.14	30.00	4588.00	18060	20240123	-42.19	8030	20241002	30.01	18060	-42.19	20240123	8030	30.01	20241002	18060	-42.19	20240123	8030	30.01	20241002	1.61	N	419080	500	52 억	N	N	N	N
94	20241114	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	180	2	1.76	150524170	14252	43.51	10180	10810	10180	13290	7170	10230	10561.62	-4029	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1095	347.00	2.27	12	0.14	30.00	4588.00	18060	20240123	-42.36	8030	20241002	29.64	18060	-42.36	20240123	8030	29.64	20241002	18060	-42.36	20240123	8030	29.64	20241002	1.61	N	419080	500	52 억	N	N	N	N
95	20241114	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	570	2	5.57	71833740	6799	20.76	10180	10810	10180	13290	7170	10230	10565.34	362	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1136	360.00	2.35	12	0.06	30.00	4588.00	18060	20240123	-40.20	8030	20241002	34.50	18060	-40.20	20240123	8030	34.50	20241002	18060	-40.20	20240123	8030	34.50	20241002	1.61	N	419080	500	52 억	N	N	N	N
96	20241114	101236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	280	2	2.74	17776750	1714	5.23	10180	10590	10180	13290	7170	10230	10371.50	-278	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1105	350.33	2.29	12	0.02	30.00	4588.00	18060	20240123	-41.81	8030	20241002	30.88	18060	-41.81	20240123	8030	30.88	20241002	18060	-41.81	20240123	8030	30.88	20241002	1.61	N	419080	500	52 억	N	N	N	N
97	20241114	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	0	3	0.00	0	0	0.00	0	0	0	13290	7170	10230	0.00	0	10990	10610	10410	10030	9830	10510	9930	53	3060	500	7160	10	1	10517817	1076	341.00	2.23	12	0.00	30.00	4588.00	18060	20240123	-43.36	8030	20241002	27.40	18060	-43.36	20240123	8030	27.40	20241002	18060	-43.36	20240123	8030	27.40	20241002	1.61	N	419080	500	52 억	N	N	N	N
98	20241113	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-560	5	-5.19	336279850	32294	76.68	10590	10790	10210	14020	7560	10790	10402.81	-964	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1076	341.00	2.23	12	0.31	30.00	4588.00	18060	20240123	-43.36	8030	20241002	27.40	18060	-43.36	20240123	8030	27.40	20241002	18060	-43.36	20240123	8030	27.40	20241002	1.41	N	419080	500	52 억	N	N	N	N
99	20241113	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	-280	5	-2.59	306115540	29355	69.70	10590	10790	10210	14020	7560	10790	10414.16	-202	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1105	350.33	2.29	12	0.28	30.00	4588.00	18060	20240123	-41.81	8030	20241002	30.88	18060	-41.81	20240123	8030	30.88	20241002	18060	-41.81	20240123	8030	30.88	20241002	1.41	N	419080	500	52 억	N	N	N	N
100	20241113	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-420	5	-3.89	276766410	26533	63.00	10590	10790	10210	14020	7560	10790	10415.72	599	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1091	345.67	2.26	12	0.25	30.00	4588.00	18060	20240123	-42.58	8030	20241002	29.14	18060	-42.58	20240123	8030	29.14	20241002	18060	-42.58	20240123	8030	29.14	20241002	1.41	N	419080	500	52 억	N	N	N	N
101	20241113	130906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-310	5	-2.87	256127400	24546	58.28	10590	10790	10210	14020	7560	10790	10418.15	100	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1102	349.33	2.28	12	0.23	30.00	4588.00	18060	20240123	-41.97	8030	20241002	30.51	18060	-41.97	20240123	8030	30.51	20241002	18060	-41.97	20240123	8030	30.51	20241002	1.41	N	419080	500	52 억	N	N	N	N
102	20241113	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-480	5	-4.45	200375930	19161	45.50	10590	10790	10210	14020	7560	10790	10437.53	733	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1084	343.67	2.25	12	0.18	30.00	4588.00	18060	20240123	-42.91	8030	20241002	28.39	18060	-42.91	20240123	8030	28.39	20241002	18060	-42.91	20240123	8030	28.39	20241002	1.41	N	419080	500	52 억	N	N	N	N
103	20241113	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	-390	5	-3.61	189560980	18111	43.00	10590	10790	10210	14020	7560	10790	10446.01	1258	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1094	346.67	2.27	12	0.17	30.00	4588.00	18060	20240123	-42.41	8030	20241002	29.51	18060	-42.41	20240123	8030	29.51	20241002	18060	-42.41	20240123	8030	29.51	20241002	1.41	N	419080	500	52 억	N	N	N	N
104	20241113	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-400	5	-3.71	136643970	12976	30.81	10590	10790	10320	14020	7560	10790	10506.84	422	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1093	346.33	2.26	12	0.12	30.00	4588.00	18060	20240123	-42.47	8030	20241002	29.39	18060	-42.47	20240123	8030	29.39	20241002	18060	-42.47	20240123	8030	29.39	20241002	1.41	N	419080	500	52 억	N	N	N	N
105	20241113	090840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-200	5	-1.85	53743710	5046	11.98	10590	10790	10570	14020	7560	10790	10612.61	1601	11670	11230	10900	10460	10130	11065	10295	53	3230	500	7550	10	1	10517817	1114	353.00	2.31	12	0.05	30.00	4588.00	18060	20240123	-41.36	8030	20241002	31.88	18060	-41.36	20240123	8030	31.88	20241002	18060	-41.36	20240123	8030	31.88	20241002	1.41	N	419080	500	52 억	N	N	N	N
106	20241112	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	-590	5	-5.18	441083300	40682	17.70	11180	11340	10570	14790	7970	11380	10842.23	1299	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1135	359.67	2.35	12	0.39	30.00	4588.00	18060	20240123	-40.25	8030	20241002	34.37	18060	-40.25	20240123	8030	34.37	20241002	18060	-40.25	20240123	8030	34.37	20241002	1.40	N	419080	500	52 억	N	N	N	N
107	20241112	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	-580	5	-5.10	429138710	39575	17.22	11180	11340	10570	14790	7970	11380	10843.68	1555	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1136	360.00	2.35	12	0.38	30.00	4588.00	18060	20240123	-40.20	8030	20241002	34.50	18060	-40.20	20240123	8030	34.50	20241002	18060	-40.20	20240123	8030	34.50	20241002	1.40	N	419080	500	52 억	N	N	N	N
108	20241112	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	-670	5	-5.89	370092340	34055	14.82	11180	11340	10570	14790	7970	11380	10867.49	841	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1126	357.00	2.33	12	0.32	30.00	4588.00	18060	20240123	-40.70	8030	20241002	33.37	18060	-40.70	20240123	8030	33.37	20241002	18060	-40.70	20240123	8030	33.37	20241002	1.40	N	419080	500	52 억	N	N	N	N
109	20241112	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	-550	5	-4.83	295039460	27043	11.77	11180	11340	10750	14790	7970	11380	10910.01	572	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1139	361.00	2.36	12	0.26	30.00	4588.00	18060	20240123	-40.03	8030	20241002	34.87	18060	-40.03	20240123	8030	34.87	20241002	18060	-40.03	20240123	8030	34.87	20241002	1.40	N	419080	500	52 억	N	N	N	N
110	20241112	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	-610	5	-5.36	270767220	24805	10.79	11180	11340	10750	14790	7970	11380	10915.83	1014	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1133	359.00	2.35	12	0.24	30.00	4588.00	18060	20240123	-40.37	8030	20241002	34.12	18060	-40.37	20240123	8030	34.12	20241002	18060	-40.37	20240123	8030	34.12	20241002	1.40	N	419080	500	52 억	N	N	N	N
111	20241112	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	-580	5	-5.10	224268280	20487	8.91	11180	11340	10750	14790	7970	11380	10946.86	788	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1136	360.00	2.35	12	0.19	30.00	4588.00	18060	20240123	-40.20	8030	20241002	34.50	18060	-40.20	20240123	8030	34.50	20241002	18060	-40.20	20240123	8030	34.50	20241002	1.40	N	419080	500	52 억	N	N	N	N
112	20241112	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-480	5	-4.22	181354750	16554	7.20	11180	11340	10750	14790	7970	11380	10955.34	1152	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1146	363.33	2.38	12	0.16	30.00	4588.00	18060	20240123	-39.65	8030	20241002	35.74	18060	-39.65	20240123	8030	35.74	20241002	18060	-39.65	20240123	8030	35.74	20241002	1.40	N	419080	500	52 억	N	N	N	N
113	20241112	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	-400	5	-3.51	63826410	5748	2.50	11180	11340	10950	14790	7970	11380	11104.11	290	13220	12300	10990	10070	8760	12760	10530	53	3410	500	7960	10	1	10517817	1155	366.00	2.39	12	0.05	30.00	4588.00	18060	20240123	-39.20	8030	20241002	36.74	18060	-39.20	20240123	8030	36.74	20241002	18060	-39.20	20240123	8030	36.74	20241002	1.40	N	419080	500	52 억	N	N	N	N
114	20241111	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	1610	2	16.48	2558509670	229082	1696.78	9680	11910	9680	12700	6840	9770	11168.07	30361	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1197	379.33	2.48	12	2.18	30.00	4588.00	18060	20240123	-36.99	8030	20241002	41.72	18060	-36.99	20240123	8030	41.72	20241002	18060	-36.99	20240123	8030	41.72	20241002	1.35	N	419080	500	52 억	N	N	N	N
115	20241111	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	1450	2	14.84	2516342430	225363	1669.23	9680	11910	9680	12700	6840	9770	11165.73	30323	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1180	374.00	2.45	12	2.14	30.00	4588.00	18060	20240123	-37.87	8030	20241002	39.73	18060	-37.87	20240123	8030	39.73	20241002	18060	-37.87	20240123	8030	39.73	20241002	1.35	N	419080	500	52 억	N	N	N	N
116	20241111	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	1530	2	15.66	1606783500	147235	1090.55	9680	11670	9680	12700	6840	9770	10913.05	25581	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1189	376.67	2.46	12	1.40	30.00	4588.00	18060	20240123	-37.43	8030	20241002	40.72	18060	-37.43	20240123	8030	40.72	20241002	18060	-37.43	20240123	8030	40.72	20241002	1.35	N	419080	500	52 억	N	N	N	N
117	20241111	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	1210	2	12.38	870029260	81930	606.84	9680	11120	9680	12700	6840	9770	10619.18	19100	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1155	366.00	2.39	12	0.78	30.00	4588.00	18060	20240123	-39.20	8030	20241002	36.74	18060	-39.20	20240123	8030	36.74	20241002	18060	-39.20	20240123	8030	36.74	20241002	1.35	N	419080	500	52 억	N	N	N	N
118	20241111	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	1190	2	12.18	675124140	64150	475.15	9680	11080	9680	12700	6840	9770	10524.15	14029	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1153	365.33	2.39	12	0.61	30.00	4588.00	18060	20240123	-39.31	8030	20241002	36.49	18060	-39.31	20240123	8030	36.49	20241002	18060	-39.31	20240123	8030	36.49	20241002	1.35	N	419080	500	52 억	N	N	N	N
119	20241111	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	530	2	5.42	232827220	23066	170.85	9680	10430	9680	12700	6840	9770	10093.96	8239	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1083	343.33	2.24	12	0.22	30.00	4588.00	18060	20240123	-42.97	8030	20241002	28.27	18060	-42.97	20240123	8030	28.27	20241002	18060	-42.97	20240123	8030	28.27	20241002	1.35	N	419080	500	52 억	N	N	N	N
120	20241111	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	360	2	3.68	125962590	12638	93.61	9680	10130	9680	12700	6840	9770	9966.97	2905	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1065	337.67	2.21	12	0.12	30.00	4588.00	18060	20240123	-43.91	8030	20241002	26.15	18060	-43.91	20240123	8030	26.15	20241002	18060	-43.91	20240123	8030	26.15	20241002	1.35	N	419080	500	52 억	N	N	N	N
121	20241111	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-20	5	-0.20	14721070	1511	11.19	9680	9960	9680	12700	6840	9770	9742.60	-521	10216	9992	9846	9622	9476	9920	9550	53	2930	500	6830	10	1	10517817	1025	325.00	2.13	12	0.01	30.00	4588.00	18060	20240123	-46.01	8030	20241002	21.42	18060	-46.01	20240123	8030	21.42	20241002	18060	-46.01	20240123	8030	21.42	20241002	1.35	N	419080	500	52 억	N	N	N	N
122	20241108	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-120	5	-1.21	133248780	13490	61.90	9890	10070	9700	12850	6930	9890	9877.80	59	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1028	325.67	2.13	12	0.13	30.00	4588.00	18060	20240123	-45.90	8030	20241002	21.67	18060	-45.90	20240123	8030	21.67	20241002	18060	-45.90	20240123	8030	21.67	20241002	1.35	N	419080	500	52 억	N	N	N	N
123	20241108	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-120	5	-1.21	127089630	12860	59.01	9890	10070	9700	12850	6930	9890	9882.55	198	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1028	325.67	2.13	12	0.12	30.00	4588.00	18060	20240123	-45.90	8030	20241002	21.67	18060	-45.90	20240123	8030	21.67	20241002	18060	-45.90	20240123	8030	21.67	20241002	1.35	N	419080	500	52 억	N	N	N	N
124	20241108	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-170	5	-1.72	121266800	12264	56.28	9890	10070	9700	12850	6930	9890	9888.03	493	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1022	324.00	2.12	12	0.12	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.35	N	419080	500	52 억	N	N	N	N
125	20241108	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-30	5	-0.30	86468200	8708	39.96	9890	10070	9810	12850	6930	9890	9929.74	1861	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1037	328.67	2.15	12	0.08	30.00	4588.00	18060	20240123	-45.40	8030	20241002	22.79	18060	-45.40	20240123	8030	22.79	20241002	18060	-45.40	20240123	8030	22.79	20241002	1.35	N	419080	500	52 억	N	N	N	N
126	20241108	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-60	5	-0.61	84780820	8537	39.17	9890	10070	9810	12850	6930	9890	9930.99	1948	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1034	327.67	2.14	12	0.08	30.00	4588.00	18060	20240123	-45.57	8030	20241002	22.42	18060	-45.57	20240123	8030	22.42	20241002	18060	-45.57	20240123	8030	22.42	20241002	1.35	N	419080	500	52 억	N	N	N	N
127	20241108	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	10	2	0.10	77826660	7833	35.94	9890	10070	9810	12850	6930	9890	9935.74	1727	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1041	330.00	2.16	12	0.07	30.00	4588.00	18060	20240123	-45.18	8030	20241002	23.29	18060	-45.18	20240123	8030	23.29	20241002	18060	-45.18	20240123	8030	23.29	20241002	1.35	N	419080	500	52 억	N	N	N	N
128	20241108	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	30	2	0.30	58429310	5865	26.91	9890	10070	9810	12850	6930	9890	9962.37	432	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1043	330.67	2.16	12	0.06	30.00	4588.00	18060	20240123	-45.07	8030	20241002	23.54	18060	-45.07	20240123	8030	23.54	20241002	18060	-45.07	20240123	8030	23.54	20241002	1.35	N	419080	500	52 억	N	N	N	N
129	20241108	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	110	2	1.11	22102100	2220	10.19	9890	10000	9890	12850	6930	9890	9955.90	2098	10436	10162	9916	9642	9396	10040	9520	53	2960	500	6920	10	1	10517817	1052	333.33	2.18	12	0.02	30.00	4588.00	18060	20240123	-44.63	8030	20241002	24.53	18060	-44.63	20240123	8030	24.53	20241002	18060	-44.63	20240123	8030	24.53	20241002	1.35	N	419080	500	52 억	N	N	N	N
130	20241107	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-100	5	-1.00	214243110	21791	96.12	9990	10190	9670	12980	7000	9990	9831.63	393	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1040	329.67	2.16	12	0.21	30.00	4588.00	18060	20240123	-45.24	8030	20241002	23.16	18060	-45.24	20240123	8030	23.16	20241002	18060	-45.24	20240123	8030	23.16	20241002	1.34	N	419080	500	52 억	N	N	N	N
131	20241107	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-50	5	-0.50	211472760	21511	94.89	9990	10190	9670	12980	7000	9990	9830.91	444	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1045	331.33	2.17	12	0.20	30.00	4588.00	18060	20240123	-44.96	8030	20241002	23.79	18060	-44.96	20240123	8030	23.79	20241002	18060	-44.96	20240123	8030	23.79	20241002	1.34	N	419080	500	52 억	N	N	N	N
132	20241107	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-70	5	-0.70	149153390	15225	67.16	9990	10190	9670	12980	7000	9990	9796.61	504	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1043	330.67	2.16	12	0.14	30.00	4588.00	18060	20240123	-45.07	8030	20241002	23.54	18060	-45.07	20240123	8030	23.54	20241002	18060	-45.07	20240123	8030	23.54	20241002	1.34	N	419080	500	52 억	N	N	N	N
133	20241107	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-140	5	-1.40	135606120	13858	61.13	9990	10190	9670	12980	7000	9990	9785.40	-239	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1036	328.33	2.15	12	0.13	30.00	4588.00	18060	20240123	-45.46	8030	20241002	22.67	18060	-45.46	20240123	8030	22.67	20241002	18060	-45.46	20240123	8030	22.67	20241002	1.34	N	419080	500	52 억	N	N	N	N
134	20241107	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-110	5	-1.10	120453510	12324	54.36	9990	10190	9670	12980	7000	9990	9773.90	-1188	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1039	329.33	2.15	12	0.12	30.00	4588.00	18060	20240123	-45.29	8030	20241002	23.04	18060	-45.29	20240123	8030	23.04	20241002	18060	-45.29	20240123	8030	23.04	20241002	1.34	N	419080	500	52 억	N	N	N	N
135	20241107	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-220	5	-2.20	91861870	9443	41.65	9990	9990	9670	12980	7000	9990	9728.04	-1926	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1028	325.67	2.13	12	0.09	30.00	4588.00	18060	20240123	-45.90	8030	20241002	21.67	18060	-45.90	20240123	8030	21.67	20241002	18060	-45.90	20240123	8030	21.67	20241002	1.34	N	419080	500	52 억	N	N	N	N
136	20241107	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-310	5	-3.10	55260940	5666	24.99	9990	9990	9670	12980	7000	9990	9753.08	-2285	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1018	322.67	2.11	12	0.05	30.00	4588.00	18060	20240123	-46.40	8030	20241002	20.55	18060	-46.40	20240123	8030	20.55	20241002	18060	-46.40	20240123	8030	20.55	20241002	1.34	N	419080	500	52 억	N	N	N	N
137	20241107	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-190	5	-1.90	5362200	547	2.41	9990	9990	9770	12980	7000	9990	9802.93	-190	10450	10220	9970	9740	9490	10095	9615	53	2990	500	6990	10	1	10517817	1031	326.67	2.14	12	0.01	30.00	4588.00	18060	20240123	-45.74	8030	20241002	22.04	18060	-45.74	20240123	8030	22.04	20241002	18060	-45.74	20240123	8030	22.04	20241002	1.34	N	419080	500	52 억	N	N	N	N
138	20241106	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	140	2	1.42	225179240	22670	188.07	10050	10200	9720	12800	6900	9850	9932.92	5428	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1051	333.00	2.18	12	0.22	30.00	4588.00	18060	20240123	-44.68	8030	20241002	24.41	18060	-44.68	20240123	8030	24.41	20241002	18060	-44.68	20240123	8030	24.41	20241002	1.33	N	419080	500	52 억	N	N	N	N
139	20241106	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	10	2	0.10	223846040	22535	186.95	10050	10200	9720	12800	6900	9850	9933.26	5365	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1037	328.67	2.15	12	0.21	30.00	4588.00	18060	20240123	-45.40	8030	20241002	22.79	18060	-45.40	20240123	8030	22.79	20241002	18060	-45.40	20240123	8030	22.79	20241002	1.33	N	419080	500	52 억	N	N	N	N
140	20241106	141200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-40	5	-0.41	178479350	17903	148.52	10050	10200	9720	12800	6900	9850	9969.24	3760	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1032	327.00	2.14	12	0.17	30.00	4588.00	18060	20240123	-45.68	8030	20241002	22.17	18060	-45.68	20240123	8030	22.17	20241002	18060	-45.68	20240123	8030	22.17	20241002	1.33	N	419080	500	52 억	N	N	N	N
141	20241106	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-90	5	-0.91	165493830	16578	137.53	10050	10200	9760	12800	6900	9850	9982.74	3508	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1027	325.33	2.13	12	0.16	30.00	4588.00	18060	20240123	-45.96	8030	20241002	21.54	18060	-45.96	20240123	8030	21.54	20241002	18060	-45.96	20240123	8030	21.54	20241002	1.33	N	419080	500	52 억	N	N	N	N
142	20241106	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	140	2	1.42	120796110	12046	99.93	10050	10200	9860	12800	6900	9850	10027.90	3666	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1051	333.00	2.18	12	0.11	30.00	4588.00	18060	20240123	-44.68	8030	20241002	24.41	18060	-44.68	20240123	8030	24.41	20241002	18060	-44.68	20240123	8030	24.41	20241002	1.33	N	419080	500	52 억	N	N	N	N
143	20241106	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	180	2	1.83	68665090	6823	56.60	10050	10200	9860	12800	6900	9850	10063.77	2398	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1055	334.33	2.19	12	0.06	30.00	4588.00	18060	20240123	-44.46	8030	20241002	24.91	18060	-44.46	20240123	8030	24.91	20241002	18060	-44.46	20240123	8030	24.91	20241002	1.33	N	419080	500	52 억	N	N	N	N
144	20241106	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	140	2	1.42	49352370	4913	40.76	10050	10100	9860	12800	6900	9850	10045.26	2215	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1051	333.00	2.18	12	0.05	30.00	4588.00	18060	20240123	-44.68	8030	20241002	24.41	18060	-44.68	20240123	8030	24.41	20241002	18060	-44.68	20240123	8030	24.41	20241002	1.33	N	419080	500	52 억	N	N	N	N
145	20241106	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	100	2	1.02	4595940	463	3.84	10050	10050	9860	12800	6900	9850	9926.44	11	10276	10062	9956	9742	9636	10010	9690	53	2950	500	6890	10	1	10517817	1047	331.67	2.17	12	0.00	30.00	4588.00	18060	20240123	-44.91	8030	20241002	23.91	18060	-44.91	20240123	8030	23.91	20241002	18060	-44.91	20240123	8030	23.91	20241002	1.33	N	419080	500	52 억	N	N	N	N
146	20241105	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-250	5	-2.48	120520810	12052	68.94	10100	10170	9850	13130	7070	10100	10000.07	-469	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1036	328.33	2.15	12	0.11	30.00	4588.00	18060	20240123	-45.46	8030	20241002	22.67	18060	-45.46	20240123	8030	22.67	20241002	18060	-45.46	20240123	8030	22.67	20241002	1.33	N	419080	500	52 억	N	N	N	N
147	20241105	151128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-170	5	-1.68	102888240	10270	58.75	10100	10170	9930	13130	7070	10100	10018.33	-64	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1044	331.00	2.16	12	0.10	30.00	4588.00	18060	20240123	-45.02	8030	20241002	23.66	18060	-45.02	20240123	8030	23.66	20241002	18060	-45.02	20240123	8030	23.66	20241002	1.33	N	419080	500	52 억	N	N	N	N
148	20241105	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-160	5	-1.58	90876290	9062	51.84	10100	10170	9930	13130	7070	10100	10028.28	611	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1045	331.33	2.17	12	0.09	30.00	4588.00	18060	20240123	-44.96	8030	20241002	23.79	18060	-44.96	20240123	8030	23.79	20241002	18060	-44.96	20240123	8030	23.79	20241002	1.33	N	419080	500	52 억	N	N	N	N
149	20241105	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-90	5	-0.89	47969780	4763	27.25	10100	10170	10010	13130	7070	10100	10071.34	1437	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1053	333.67	2.18	12	0.05	30.00	4588.00	18060	20240123	-44.57	8030	20241002	24.66	18060	-44.57	20240123	8030	24.66	20241002	18060	-44.57	20240123	8030	24.66	20241002	1.33	N	419080	500	52 억	N	N	N	N
150	20241105	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-50	5	-0.50	41061650	4074	23.30	10100	10170	10030	13130	7070	10100	10078.95	1442	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1057	335.00	2.19	12	0.04	30.00	4588.00	18060	20240123	-44.35	8030	20241002	25.16	18060	-44.35	20240123	8030	25.16	20241002	18060	-44.35	20240123	8030	25.16	20241002	1.33	N	419080	500	52 억	N	N	N	N
151	20241105	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-20	5	-0.20	23650120	2342	13.40	10100	10170	10030	13130	7070	10100	10098.26	1256	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1060	336.00	2.20	12	0.02	30.00	4588.00	18060	20240123	-44.19	8030	20241002	25.53	18060	-44.19	20240123	8030	25.53	20241002	18060	-44.19	20240123	8030	25.53	20241002	1.33	N	419080	500	52 억	N	N	N	N
152	20241105	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	0	3	0.00	18882860	1869	10.69	10100	10170	10030	13130	7070	10100	10103.19	877	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1062	336.67	2.20	12	0.02	30.00	4588.00	18060	20240123	-44.08	8030	20241002	25.78	18060	-44.08	20240123	8030	25.78	20241002	18060	-44.08	20240123	8030	25.78	20241002	1.33	N	419080	500	52 억	N	N	N	N
153	20241105	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	0	3	0.00	7113030	704	4.03	10100	10170	10100	13130	7070	10100	10103.74	-120	10426	10262	10126	9962	9826	10250	9950	53	3030	500	7070	10	1	10517817	1062	336.67	2.20	12	0.01	30.00	4588.00	18060	20240123	-44.08	8030	20241002	25.78	18060	-44.08	20240123	8030	25.78	20241002	18060	-44.08	20240123	8030	25.78	20241002	1.33	N	419080	500	52 억	N	N	N	N
154	20241104	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-140	5	-1.37	176534470	17481	79.35	10100	10290	9990	13310	7170	10240	10098.65	209	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1062	336.67	2.20	12	0.17	30.00	4588.00	18060	20240123	-44.08	8030	20241002	25.78	18060	-44.08	20240123	8030	25.78	20241002	18060	-44.08	20240123	8030	25.78	20241002	1.35	N	419080	500	52 억	N	N	N	N
155	20241104	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-130	5	-1.27	169433940	16778	76.16	10100	10290	9990	13310	7170	10240	10098.58	365	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1063	337.00	2.20	12	0.16	30.00	4588.00	18060	20240123	-44.02	8030	20241002	25.90	18060	-44.02	20240123	8030	25.90	20241002	18060	-44.02	20240123	8030	25.90	20241002	1.35	N	419080	500	52 억	N	N	N	N
156	20241104	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-120	5	-1.17	163801060	16222	73.64	10100	10290	9990	13310	7170	10240	10097.46	422	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1064	337.33	2.21	12	0.15	30.00	4588.00	18060	20240123	-43.96	8030	20241002	26.03	18060	-43.96	20240123	8030	26.03	20241002	18060	-43.96	20240123	8030	26.03	20241002	1.35	N	419080	500	52 억	N	N	N	N
157	20241104	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-120	5	-1.17	142165380	14081	63.92	10100	10290	9990	13310	7170	10240	10096.26	302	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1064	337.33	2.21	12	0.13	30.00	4588.00	18060	20240123	-43.96	8030	20241002	26.03	18060	-43.96	20240123	8030	26.03	20241002	18060	-43.96	20240123	8030	26.03	20241002	1.35	N	419080	500	52 억	N	N	N	N
158	20241104	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-180	5	-1.76	132720470	13143	59.66	10100	10290	9990	13310	7170	10240	10098.19	52	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1058	335.33	2.19	12	0.12	30.00	4588.00	18060	20240123	-44.30	8030	20241002	25.28	18060	-44.30	20240123	8030	25.28	20241002	18060	-44.30	20240123	8030	25.28	20241002	1.35	N	419080	500	52 억	N	N	N	N
159	20241104	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-230	5	-2.25	123987640	12276	55.73	10100	10290	9990	13310	7170	10240	10100.00	-157	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1053	333.67	2.18	12	0.12	30.00	4588.00	18060	20240123	-44.57	8030	20241002	24.66	18060	-44.57	20240123	8030	24.66	20241002	18060	-44.57	20240123	8030	24.66	20241002	1.35	N	419080	500	52 억	N	N	N	N
160	20241104	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-100	5	-0.98	88454060	8737	39.66	10100	10290	10000	13310	7170	10240	10124.08	587	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1067	338.00	2.21	12	0.08	30.00	4588.00	18060	20240123	-43.85	8030	20241002	26.28	18060	-43.85	20240123	8030	26.28	20241002	18060	-43.85	20240123	8030	26.28	20241002	1.35	N	419080	500	52 억	N	N	N	N
161	20241104	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-70	5	-0.68	26257040	2605	11.83	10100	10220	10000	13310	7170	10240	10079.48	715	11013	10626	10213	9826	9413	10820	10020	53	3070	500	7160	10	1	10517817	1070	339.00	2.22	12	0.02	30.00	4588.00	18060	20240123	-43.69	8030	20241002	26.65	18060	-43.69	20240123	8030	26.65	20241002	18060	-43.69	20240123	8030	26.65	20241002	1.35	N	419080	500	52 억	N	N	N	N
162	20241101	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	160	2	1.59	223669080	21995	61.70	9800	10600	9800	13100	7060	10080	10169.08	-1626	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1077	341.33	2.23	12	0.21	30.00	4588.00	18060	20240123	-43.30	8030	20241002	27.52	18060	-43.30	20240123	8030	27.52	20241002	18060	-43.30	20240123	8030	27.52	20241002	1.36	N	419080	500	52 억	N	N	N	N
163	20241101	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	90	2	0.89	197197670	19412	54.46	9800	10600	9800	13100	7060	10080	10158.54	-1627	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1070	339.00	2.22	12	0.18	30.00	4588.00	18060	20240123	-43.69	8030	20241002	26.65	18060	-43.69	20240123	8030	26.65	20241002	18060	-43.69	20240123	8030	26.65	20241002	1.36	N	419080	500	52 억	N	N	N	N
164	20241101	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	110	2	1.09	174881860	17212	48.28	9800	10600	9800	13100	7060	10080	10160.46	-666	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1072	339.67	2.22	12	0.16	30.00	4588.00	18060	20240123	-43.58	8030	20241002	26.90	18060	-43.58	20240123	8030	26.90	20241002	18060	-43.58	20240123	8030	26.90	20241002	1.36	N	419080	500	52 억	N	N	N	N
165	20241101	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	30	2	0.30	164186660	16160	45.33	9800	10600	9800	13100	7060	10080	10160.07	-816	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1063	337.00	2.20	12	0.15	30.00	4588.00	18060	20240123	-44.02	8030	20241002	25.90	18060	-44.02	20240123	8030	25.90	20241002	18060	-44.02	20240123	8030	25.90	20241002	1.36	N	419080	500	52 억	N	N	N	N
166	20241101	121208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	50	2	0.50	152135390	14966	41.98	9800	10600	9800	13100	7060	10080	10165.40	-815	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1065	337.67	2.21	12	0.14	30.00	4588.00	18060	20240123	-43.91	8030	20241002	26.15	18060	-43.91	20240123	8030	26.15	20241002	18060	-43.91	20240123	8030	26.15	20241002	1.36	N	419080	500	52 억	N	N	N	N
167	20241101	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	90	2	0.89	135719260	13349	37.45	9800	10600	9800	13100	7060	10080	10167.00	-1098	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1070	339.00	2.22	12	0.13	30.00	4588.00	18060	20240123	-43.69	8030	20241002	26.65	18060	-43.69	20240123	8030	26.65	20241002	18060	-43.69	20240123	8030	26.65	20241002	1.36	N	419080	500	52 억	N	N	N	N
168	20241101	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	30	2	0.30	108788620	10718	30.07	9800	10600	9800	13100	7060	10080	10150.09	-1658	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1063	337.00	2.20	12	0.10	30.00	4588.00	18060	20240123	-44.02	8030	20241002	25.90	18060	-44.02	20240123	8030	25.90	20241002	18060	-44.02	20240123	8030	25.90	20241002	1.36	N	419080	500	52 억	N	N	N	N
169	20241101	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	240	2	2.38	66631220	6544	18.36	9800	10600	9800	13100	7060	10080	10182.03	-932	10666	10372	9846	9552	9026	10520	9700	53	3020	500	7050	10	1	10517817	1085	344.00	2.25	12	0.06	30.00	4588.00	18060	20240123	-42.86	8030	20241002	28.52	18060	-42.86	20240123	8030	28.52	20241002	18060	-42.86	20240123	8030	28.52	20241002	1.36	N	419080	500	52 억	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History