KissMeData/452190/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	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	161435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-30	5	-0.80	1893574235	508325	175.92	3730	3860	3595	4845	2615	3730	3725.18	2.18	-118144	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	857	-14.18	3.35	12	2.19	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
3	20241129	151453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-30	5	-0.80	1842982650	494661	171.19	3730	3860	3595	4845	2615	3730	3725.75	2.18	-114051	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	857	-14.18	3.35	12	2.14	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
4	20241129	141456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	-5	5	-0.13	1698342590	455639	157.68	3730	3860	3595	4845	2615	3730	3727.39	2.18	-115983	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	863	-14.27	3.37	12	1.97	-261.00	1105.00	18580	20240111	-79.95	3195	20240805	16.59	18580	-79.95	20240111	3195	16.59	20240805	18580	-79.95	20240111	3195	16.59	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
5	20241129	131451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-25	5	-0.67	1408090770	377713	130.72	3730	3860	3595	4845	2615	3730	3727.94	2.18	-81617	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	858	-14.20	3.35	12	1.63	-261.00	1105.00	18580	20240111	-80.06	3195	20240805	15.96	18580	-80.06	20240111	3195	15.96	20240805	18580	-80.06	20240111	3195	15.96	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
6	20241129	121452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-90	5	-2.41	1173528345	313599	108.53	3730	3860	3595	4845	2615	3730	3742.13	2.18	-95658	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	843	-13.95	3.29	12	1.35	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
7	20241129	111454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-105	5	-2.82	1104426445	294469	101.91	3730	3860	3620	4845	2615	3730	3750.57	2.18	-95074	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	840	-13.89	3.28	12	1.27	-261.00	1105.00	18580	20240111	-80.49	3195	20240805	13.46	18580	-80.49	20240111	3195	13.46	20240805	18580	-80.49	20240111	3195	13.46	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
8	20241129	101446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-75	5	-2.01	980637460	260417	90.12	3730	3860	3640	4845	2615	3730	3765.64	2.18	-88387	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	847	-14.00	3.31	12	1.12	-261.00	1105.00	18580	20240111	-80.33	3195	20240805	14.40	18580	-80.33	20240111	3195	14.40	20240805	18580	-80.33	20240111	3195	14.40	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
9	20241129	091451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	15	2	0.40	121078160	32346	11.19	3730	3805	3700	4845	2615	3730	3743.22	2.18	-7597	3983	3856	3723	3596	3463	3920	3660	26	1115	100	2310	5	1	23162757	867	-14.35	3.39	12	0.14	-261.00	1105.00	18580	20240111	-79.84	3195	20240805	17.21	18580	-79.84	20240111	3195	17.21	20240805	18580	-79.84	20240111	3195	17.21	20240805	3.39	N	452190	100	25 억	505644	N	N	N	N
10	20241128	161430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	85	2	2.33	1062198685	286855	184.07	3640	3850	3590	4735	2555	3645	3702.82	2.11	18252	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	864	-14.29	3.38	12	1.24	-261.00	1105.00	18580	20240111	-79.92	3195	20240805	16.74	18580	-79.92	20240111	3195	16.74	20240805	18580	-79.92	20240111	3195	16.74	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
11	20241128	151458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	90	2	2.47	1013088400	273691	175.62	3640	3850	3590	4735	2555	3645	3701.58	2.11	15708	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	865	-14.31	3.38	12	1.18	-261.00	1105.00	18580	20240111	-79.90	3195	20240805	16.90	18580	-79.90	20240111	3195	16.90	20240805	18580	-79.90	20240111	3195	16.90	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
12	20241128	141457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3725	80	2	2.19	836031735	226467	145.32	3640	3850	3590	4735	2555	3645	3691.63	2.11	7630	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	863	-14.27	3.37	12	0.98	-261.00	1105.00	18580	20240111	-79.95	3195	20240805	16.59	18580	-79.95	20240111	3195	16.59	20240805	18580	-79.95	20240111	3195	16.59	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
13	20241128	131453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	40	2	1.10	639254435	173620	111.41	3640	3850	3590	4735	2555	3645	3681.92	2.11	-5011	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	854	-14.12	3.33	12	0.75	-261.00	1105.00	18580	20240111	-80.17	3195	20240805	15.34	18580	-80.17	20240111	3195	15.34	20240805	18580	-80.17	20240111	3195	15.34	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
14	20241128	121451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	-10	5	-0.27	270970200	74709	47.94	3640	3685	3590	4735	2555	3645	3627.01	2.11	-2889	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	842	-13.93	3.29	12	0.32	-261.00	1105.00	18580	20240111	-80.44	3195	20240805	13.77	18580	-80.44	20240111	3195	13.77	20240805	18580	-80.44	20240111	3195	13.77	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
15	20241128	111456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-45	5	-1.23	225645345	62154	39.88	3640	3685	3600	4735	2555	3645	3630.42	2.11	-3697	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	834	-13.79	3.26	12	0.27	-261.00	1105.00	18580	20240111	-80.62	3195	20240805	12.68	18580	-80.62	20240111	3195	12.68	20240805	18580	-80.62	20240111	3195	12.68	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
16	20241128	101452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-15	5	-0.41	130879065	35919	23.05	3640	3685	3600	4735	2555	3645	3643.73	2.11	2037	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	841	-13.91	3.29	12	0.16	-261.00	1105.00	18580	20240111	-80.46	3195	20240805	13.62	18580	-80.46	20240111	3195	13.62	20240805	18580	-80.46	20240111	3195	13.62	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
17	20241128	091450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	0	3	0.00	40088630	11049	7.09	3640	3645	3600	4735	2555	3645	3628.26	2.11	2502	3775	3710	3655	3590	3535	3682	3562	26	1090	100	2250	5	1	23162757	844	-13.97	3.30	12	0.05	-261.00	1105.00	18580	20240111	-80.38	3195	20240805	14.08	18580	-80.38	20240111	3195	14.08	20240805	18580	-80.38	20240111	3195	14.08	20240805	3.39	N	452190	100	25 억	487829	N	N	N	N
18	20241127	161413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-55	5	-1.49	553835835	151995	63.88	3700	3720	3600	4810	2590	3700	3643.77	2.06	10677	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	844	-13.97	3.30	12	0.66	-261.00	1105.00	18580	20240111	-80.38	3195	20240805	14.08	18580	-80.38	20240111	3195	14.08	20240805	18580	-80.38	20240111	3195	14.08	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
19	20241127	151442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-70	5	-1.89	518182060	142168	59.75	3700	3720	3600	4810	2590	3700	3644.86	2.06	11222	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	841	-13.91	3.29	12	0.61	-261.00	1105.00	18580	20240111	-80.46	3195	20240805	13.62	18580	-80.46	20240111	3195	13.62	20240805	18580	-80.46	20240111	3195	13.62	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
20	20241127	141434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-50	5	-1.35	450374130	123527	51.91	3700	3720	3600	4810	2590	3700	3645.96	2.06	8204	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	845	-13.98	3.30	12	0.53	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
21	20241127	131433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-50	5	-1.35	403327655	110649	46.50	3700	3720	3600	4810	2590	3700	3645.11	2.06	2616	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	845	-13.98	3.30	12	0.48	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
22	20241127	121448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-50	5	-1.35	347205325	95251	40.03	3700	3720	3600	4810	2590	3700	3645.16	2.06	-2796	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	845	-13.98	3.30	12	0.41	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
23	20241127	111439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-60	5	-1.62	312079540	85591	35.97	3700	3720	3600	4810	2590	3700	3646.17	2.06	-4308	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	843	-13.95	3.29	12	0.37	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
24	20241127	101442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	-65	5	-1.76	274111470	75198	31.60	3700	3720	3600	4810	2590	3700	3645.20	2.06	-4456	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	842	-13.93	3.29	12	0.32	-261.00	1105.00	18580	20240111	-80.44	3195	20240805	13.77	18580	-80.44	20240111	3195	13.77	20240805	18580	-80.44	20240111	3195	13.77	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
25	20241127	091438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-50	5	-1.35	107509450	29192	12.27	3700	3720	3650	4810	2590	3700	3682.84	2.06	-23450	3816	3757	3686	3627	3556	3722	3592	26	1110	100	2290	5	1	23162757	845	-13.98	3.30	12	0.13	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	3.50	N	452190	100	25 억	476609	N	N	N	N
26	20241126	161414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	30	2	0.82	860231700	233944	55.18	3740	3745	3615	4770	2570	3670	3677.07	2.06	-1470	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	857	-14.18	3.35	12	1.01	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
27	20241126	151432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3690	20	2	0.54	841541905	228892	53.99	3740	3745	3615	4770	2570	3670	3676.59	2.06	-2794	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	855	-14.14	3.34	12	0.99	-261.00	1105.00	18580	20240111	-80.14	3195	20240805	15.49	18580	-80.14	20240111	3195	15.49	20240805	18580	-80.14	20240111	3195	15.49	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
28	20241126	141433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	5	2	0.14	730315420	198624	46.85	3740	3745	3615	4770	2570	3670	3676.87	2.06	-11054	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	851	-14.08	3.33	12	0.86	-261.00	1105.00	18580	20240111	-80.22	3195	20240805	15.02	18580	-80.22	20240111	3195	15.02	20240805	18580	-80.22	20240111	3195	15.02	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
29	20241126	131427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	10	2	0.27	690597395	187769	44.29	3740	3745	3615	4770	2570	3670	3677.91	2.06	-12374	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	852	-14.10	3.33	12	0.81	-261.00	1105.00	18580	20240111	-80.19	3195	20240805	15.18	18580	-80.19	20240111	3195	15.18	20240805	18580	-80.19	20240111	3195	15.18	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
30	20241126	121435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-10	5	-0.27	610170525	165924	39.13	3740	3745	3615	4770	2570	3670	3677.41	2.06	-16539	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	848	-14.02	3.31	12	0.72	-261.00	1105.00	18580	20240111	-80.30	3195	20240805	14.55	18580	-80.30	20240111	3195	14.55	20240805	18580	-80.30	20240111	3195	14.55	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
31	20241126	111439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-15	5	-0.41	496427895	134900	31.82	3740	3745	3615	4770	2570	3670	3679.97	2.06	-30024	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	847	-14.00	3.31	12	0.58	-261.00	1105.00	18580	20240111	-80.33	3195	20240805	14.40	18580	-80.33	20240111	3195	14.40	20240805	18580	-80.33	20240111	3195	14.40	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
32	20241126	101451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	0	3	0.00	402741215	109322	25.78	3740	3745	3615	4770	2570	3670	3683.99	2.06	-31778	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	850	-14.06	3.32	12	0.47	-261.00	1105.00	18580	20240111	-80.25	3195	20240805	14.87	18580	-80.25	20240111	3195	14.87	20240805	18580	-80.25	20240111	3195	14.87	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
33	20241126	091437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-5	5	-0.14	142822800	38965	9.19	3740	3740	3615	4770	2570	3670	3665.41	2.06	-18698	3873	3771	3613	3511	3353	3822	3562	26	1100	100	2270	5	1	23162757	849	-14.04	3.32	12	0.17	-261.00	1105.00	18580	20240111	-80.27	3195	20240805	14.71	18580	-80.27	20240111	3195	14.71	20240805	18580	-80.27	20240111	3195	14.71	20240805	3.55	N	452190	100	25 억	476577	N	N	N	N
34	20241125	161358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	220	2	6.38	1532752640	422231	245.73	3455	3715	3455	4485	2415	3450	3630.11	1.35	166660	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	850	-14.06	3.32	12	1.82	-261.00	1105.00	18580	20240111	-80.25	3195	20240805	14.87	18580	-80.25	20240111	3195	14.87	20240805	18580	-80.25	20240111	3195	14.87	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
35	20241125	151428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	245	2	7.10	1479718315	407810	237.34	3455	3715	3455	4485	2415	3450	3628.45	1.35	161953	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	856	-14.16	3.34	12	1.76	-261.00	1105.00	18580	20240111	-80.11	3195	20240805	15.65	18580	-80.11	20240111	3195	15.65	20240805	18580	-80.11	20240111	3195	15.65	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
36	20241125	141422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	210	2	6.09	1222921175	338152	196.80	3455	3690	3455	4485	2415	3450	3616.48	1.35	122286	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	848	-14.02	3.31	12	1.46	-261.00	1105.00	18580	20240111	-80.30	3195	20240805	14.55	18580	-80.30	20240111	3195	14.55	20240805	18580	-80.30	20240111	3195	14.55	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
37	20241125	131411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	215	2	6.23	1112904110	308054	179.28	3455	3690	3455	4485	2415	3450	3612.69	1.35	123654	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	849	-14.04	3.32	12	1.33	-261.00	1105.00	18580	20240111	-80.27	3195	20240805	14.71	18580	-80.27	20240111	3195	14.71	20240805	18580	-80.27	20240111	3195	14.71	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
38	20241125	121429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	215	2	6.23	1025390160	284173	165.39	3455	3690	3455	4485	2415	3450	3608.33	1.35	119851	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	849	-14.04	3.32	12	1.23	-261.00	1105.00	18580	20240111	-80.27	3195	20240805	14.71	18580	-80.27	20240111	3195	14.71	20240805	18580	-80.27	20240111	3195	14.71	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
39	20241125	111423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	210	2	6.09	926727510	257301	149.75	3455	3690	3455	4485	2415	3450	3601.73	1.35	109388	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	848	-14.02	3.31	12	1.11	-261.00	1105.00	18580	20240111	-80.30	3195	20240805	14.55	18580	-80.30	20240111	3195	14.55	20240805	18580	-80.30	20240111	3195	14.55	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
40	20241125	101408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	120	2	3.48	376806075	105854	61.61	3455	3585	3455	4485	2415	3450	3559.68	1.35	54954	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	827	-13.68	3.23	12	0.46	-261.00	1105.00	18580	20240111	-80.79	3195	20240805	11.74	18580	-80.79	20240111	3195	11.74	20240805	18580	-80.79	20240111	3195	11.74	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
41	20241125	091405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	125	2	3.62	142439905	40127	23.35	3455	3580	3455	4485	2415	3450	3549.73	1.35	27447	3633	3541	3468	3376	3303	3587	3422	26	1035	100	2130	5	1	23162757	828	-13.70	3.24	12	0.17	-261.00	1105.00	18580	20240111	-80.76	3195	20240805	11.89	18580	-80.76	20240111	3195	11.89	20240805	18580	-80.76	20240111	3195	11.89	20240805	3.60	N	452190	100	25 억	311924	N	N	N	N
42	20241122	161248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	45	2	1.32	592808845	170911	104.30	3395	3560	3395	4425	2385	3405	3468.53	1.28	16334	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	799	-13.22	3.12	12	0.74	-261.00	1105.00	18580	20240111	-81.43	3195	20240805	7.98	18580	-81.43	20240111	3195	7.98	20240805	18580	-81.43	20240111	3195	7.98	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
43	20241122	151305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	35	2	1.03	563556310	162406	99.11	3395	3560	3395	4425	2385	3405	3470.05	1.28	14592	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	797	-13.18	3.11	12	0.70	-261.00	1105.00	18580	20240111	-81.49	3195	20240805	7.67	18580	-81.49	20240111	3195	7.67	20240805	18580	-81.49	20240111	3195	7.67	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
44	20241122	141306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3425	20	2	0.59	523771190	150835	92.05	3395	3560	3395	4425	2385	3405	3472.48	1.28	12038	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	793	-13.12	3.10	12	0.65	-261.00	1105.00	18580	20240111	-81.57	3195	20240805	7.20	18580	-81.57	20240111	3195	7.20	20240805	18580	-81.57	20240111	3195	7.20	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
45	20241122	131301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3425	20	2	0.59	465155955	133763	81.63	3395	3560	3395	4425	2385	3405	3477.46	1.28	20846	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	793	-13.12	3.10	12	0.58	-261.00	1105.00	18580	20240111	-81.57	3195	20240805	7.20	18580	-81.57	20240111	3195	7.20	20240805	18580	-81.57	20240111	3195	7.20	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
46	20241122	121311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	65	2	1.91	406817945	116761	71.26	3395	3560	3395	4425	2385	3405	3484.19	1.28	22070	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	804	-13.30	3.14	12	0.50	-261.00	1105.00	18580	20240111	-81.32	3195	20240805	8.61	18580	-81.32	20240111	3195	8.61	20240805	18580	-81.32	20240111	3195	8.61	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
47	20241122	111256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	40	2	1.17	303575450	86862	53.01	3395	3560	3395	4425	2385	3405	3494.92	1.28	32673	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	798	-13.20	3.12	12	0.38	-261.00	1105.00	18580	20240111	-81.46	3195	20240805	7.82	18580	-81.46	20240111	3195	7.82	20240805	18580	-81.46	20240111	3195	7.82	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
48	20241122	101319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	65	2	1.91	235859680	67224	41.03	3395	3560	3395	4425	2385	3405	3508.56	1.28	25696	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	804	-13.30	3.14	12	0.29	-261.00	1105.00	18580	20240111	-81.32	3195	20240805	8.61	18580	-81.32	20240111	3195	8.61	20240805	18580	-81.32	20240111	3195	8.61	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
49	20241122	091310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	130	2	3.82	97482395	27974	17.07	3395	3560	3395	4425	2385	3405	3484.75	1.28	15949	3535	3470	3435	3370	3335	3452	3352	26	1020	100	2110	5	1	23162757	819	-13.54	3.20	12	0.12	-261.00	1105.00	18580	20240111	-80.97	3195	20240805	10.64	18580	-80.97	20240111	3195	10.64	20240805	18580	-80.97	20240111	3195	10.64	20240805	3.67	N	452190	100	25 억	295580	N	N	N	N
50	20241121	161258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-85	5	-2.44	548908790	160375	106.50	3490	3500	3400	4535	2445	3490	3422.68	1.17	24913	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	789	-13.05	3.08	12	0.69	-261.00	1105.00	18580	20240111	-81.67	3195	20240805	6.57	18580	-81.67	20240111	3195	6.57	20240805	18580	-81.67	20240111	3195	6.57	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
51	20241121	151322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	-75	5	-2.15	508601790	148538	98.64	3490	3500	3400	4535	2445	3490	3424.05	1.17	21958	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	791	-13.08	3.09	12	0.64	-261.00	1105.00	18580	20240111	-81.62	3195	20240805	6.89	18580	-81.62	20240111	3195	6.89	20240805	18580	-81.62	20240111	3195	6.89	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
52	20241121	141319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-60	5	-1.72	426655540	124576	82.73	3490	3500	3400	4535	2445	3490	3424.86	1.17	13759	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	794	-13.14	3.10	12	0.54	-261.00	1105.00	18580	20240111	-81.54	3195	20240805	7.36	18580	-81.54	20240111	3195	7.36	20240805	18580	-81.54	20240111	3195	7.36	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
53	20241121	131309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	-55	5	-1.58	359616220	105000	69.73	3490	3500	3400	4535	2445	3490	3424.92	1.17	4977	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	796	-13.16	3.11	12	0.45	-261.00	1105.00	18580	20240111	-81.51	3195	20240805	7.51	18580	-81.51	20240111	3195	7.51	20240805	18580	-81.51	20240111	3195	7.51	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
54	20241121	121313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	-50	5	-1.43	302349740	88305	58.64	3490	3500	3400	4535	2445	3490	3423.93	1.17	-6015	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	797	-13.18	3.11	12	0.38	-261.00	1105.00	18580	20240111	-81.49	3195	20240805	7.67	18580	-81.49	20240111	3195	7.67	20240805	18580	-81.49	20240111	3195	7.67	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
55	20241121	111317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3435	-55	5	-1.58	277718855	81122	53.87	3490	3500	3400	4535	2445	3490	3423.47	1.17	-10806	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	796	-13.16	3.11	12	0.35	-261.00	1105.00	18580	20240111	-81.51	3195	20240805	7.51	18580	-81.51	20240111	3195	7.51	20240805	18580	-81.51	20240111	3195	7.51	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
56	20241121	101316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	-60	5	-1.72	225655850	65907	43.77	3490	3500	3400	4535	2445	3490	3423.85	1.17	-12183	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	794	-13.14	3.10	12	0.28	-261.00	1105.00	18580	20240111	-81.54	3195	20240805	7.36	18580	-81.54	20240111	3195	7.36	20240805	18580	-81.54	20240111	3195	7.36	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
57	20241121	091316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3415	-75	5	-2.15	73464540	21332	14.17	3490	3500	3415	4535	2445	3490	3443.87	1.17	-10865	3670	3580	3490	3400	3310	3535	3355	26	1045	100	2160	5	1	23162757	791	-13.08	3.09	12	0.09	-261.00	1105.00	18580	20240111	-81.62	3195	20240805	6.89	18580	-81.62	20240111	3195	6.89	20240805	18580	-81.62	20240111	3195	6.89	20240805	3.60	N	452190	100	25 억	270667	N	N	N	N
58	20241120	161302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	-55	5	-1.55	517489880	148488	94.57	3520	3580	3400	4605	2485	3545	3485.04	1.09	19034	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	808	-13.37	3.16	12	0.64	-261.00	1105.00	18580	20240111	-81.22	3195	20240805	9.23	18580	-81.22	20240111	3195	9.23	20240805	18580	-81.22	20240111	3195	9.23	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
59	20241120	151323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	-45	5	-1.27	500790370	143703	91.52	3520	3580	3400	4605	2485	3545	3484.90	1.09	18703	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	811	-13.41	3.17	12	0.62	-261.00	1105.00	18580	20240111	-81.16	3195	20240805	9.55	18580	-81.16	20240111	3195	9.55	20240805	18580	-81.16	20240111	3195	9.55	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
60	20241120	141325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	-45	5	-1.27	418586420	120177	76.54	3520	3580	3400	4605	2485	3545	3483.08	1.09	22588	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	811	-13.41	3.17	12	0.52	-261.00	1105.00	18580	20240111	-81.16	3195	20240805	9.55	18580	-81.16	20240111	3195	9.55	20240805	18580	-81.16	20240111	3195	9.55	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
61	20241120	131324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	-60	5	-1.69	375434535	107819	68.67	3520	3580	3400	4605	2485	3545	3482.08	1.09	16716	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	807	-13.35	3.15	12	0.47	-261.00	1105.00	18580	20240111	-81.24	3195	20240805	9.08	18580	-81.24	20240111	3195	9.08	20240805	18580	-81.24	20240111	3195	9.08	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
62	20241120	121323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	-55	5	-1.55	322979820	92746	59.07	3520	3580	3400	4605	2485	3545	3482.41	1.09	11061	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	808	-13.37	3.16	12	0.40	-261.00	1105.00	18580	20240111	-81.22	3195	20240805	9.23	18580	-81.22	20240111	3195	9.23	20240805	18580	-81.22	20240111	3195	9.23	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
63	20241120	111326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	-60	5	-1.69	264264500	75877	48.32	3520	3580	3400	4605	2485	3545	3482.80	1.09	2495	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	807	-13.35	3.15	12	0.33	-261.00	1105.00	18580	20240111	-81.24	3195	20240805	9.08	18580	-81.24	20240111	3195	9.08	20240805	18580	-81.24	20240111	3195	9.08	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
64	20241120	101325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-90	5	-2.54	204850985	58825	37.46	3520	3580	3400	4605	2485	3545	3482.38	1.09	-4160	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	800	-13.24	3.13	12	0.25	-261.00	1105.00	18580	20240111	-81.40	3195	20240805	8.14	18580	-81.40	20240111	3195	8.14	20240805	18580	-81.40	20240111	3195	8.14	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
65	20241120	091323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	-10	5	-0.28	19385270	5465	3.48	3520	3580	3520	4605	2485	3545	3547.17	1.09	-2742	3675	3610	3565	3500	3455	3587	3477	26	1060	100	2190	5	1	23162757	819	-13.54	3.20	12	0.02	-261.00	1105.00	18580	20240111	-80.97	3195	20240805	10.64	18580	-80.97	20240111	3195	10.64	20240805	18580	-80.97	20240111	3195	10.64	20240805	3.65	N	452190	100	25 억	251622	N	N	N	N
66	20241119	161208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	-50	5	-1.39	554914485	155673	71.02	3595	3630	3520	4670	2520	3595	3564.63	1.33	-57045	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	821	-13.58	3.21	12	0.67	-261.00	1105.00	18580	20240111	-80.92	3195	20240805	10.95	18580	-80.92	20240111	3195	10.95	20240805	18580	-80.92	20240111	3195	10.95	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
67	20241119	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	-50	5	-1.39	533827815	149715	68.30	3595	3630	3520	4670	2520	3595	3565.63	1.33	-57055	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	821	-13.58	3.21	12	0.65	-261.00	1105.00	18580	20240111	-80.92	3195	20240805	10.95	18580	-80.92	20240111	3195	10.95	20240805	18580	-80.92	20240111	3195	10.95	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
68	20241119	141229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	-60	5	-1.67	503343140	141081	64.36	3595	3630	3520	4670	2520	3595	3567.76	1.33	-57556	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	819	-13.54	3.20	12	0.61	-261.00	1105.00	18580	20240111	-80.97	3195	20240805	10.64	18580	-80.97	20240111	3195	10.64	20240805	18580	-80.97	20240111	3195	10.64	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
69	20241119	131232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-35	5	-0.97	410612005	114899	52.42	3595	3630	3540	4670	2520	3595	3573.68	1.33	-38725	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	825	-13.64	3.22	12	0.50	-261.00	1105.00	18580	20240111	-80.84	3195	20240805	11.42	18580	-80.84	20240111	3195	11.42	20240805	18580	-80.84	20240111	3195	11.42	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
70	20241119	121218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-15	5	-0.42	253443480	70687	32.25	3595	3630	3550	4670	2520	3595	3585.43	1.33	-19485	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	829	-13.72	3.24	12	0.31	-261.00	1105.00	18580	20240111	-80.73	3195	20240805	12.05	18580	-80.73	20240111	3195	12.05	20240805	18580	-80.73	20240111	3195	12.05	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
71	20241119	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-15	5	-0.42	204502680	56997	26.00	3595	3630	3550	4670	2520	3595	3587.96	1.33	-21706	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	829	-13.72	3.24	12	0.25	-261.00	1105.00	18580	20240111	-80.73	3195	20240805	12.05	18580	-80.73	20240111	3195	12.05	20240805	18580	-80.73	20240111	3195	12.05	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
72	20241119	101257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-15	5	-0.42	159755750	44529	20.31	3595	3630	3550	4670	2520	3595	3587.68	1.33	-19905	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	829	-13.72	3.24	12	0.19	-261.00	1105.00	18580	20240111	-80.73	3195	20240805	12.05	18580	-80.73	20240111	3195	12.05	20240805	18580	-80.73	20240111	3195	12.05	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
73	20241119	091258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	0	3	0.00	88440300	24665	11.25	3595	3620	3550	4670	2520	3595	3585.66	1.33	-12427	3775	3685	3550	3460	3325	3730	3505	26	1075	100	2220	5	1	23162757	833	-13.77	3.25	12	0.11	-261.00	1105.00	18580	20240111	-80.65	3195	20240805	12.52	18580	-80.65	20240111	3195	12.52	20240805	18580	-80.65	20240111	3195	12.52	20240805	3.68	N	452190	100	25 억	308667	N	N	N	N
74	20241118	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	115	2	3.30	774902890	218207	80.25	3455	3640	3415	4520	2440	3480	3551.22	1.26	15895	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	833	-13.77	3.25	12	0.94	-261.00	1105.00	18580	20240111	-80.65	3195	20240805	12.52	18580	-80.65	20240111	3195	12.52	20240805	18580	-80.65	20240111	3195	12.52	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
75	20241118	151231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3585	105	2	3.02	745917135	210135	77.28	3455	3640	3415	4520	2440	3480	3549.70	1.26	15179	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	830	-13.74	3.24	12	0.91	-261.00	1105.00	18580	20240111	-80.71	3195	20240805	12.21	18580	-80.71	20240111	3195	12.21	20240805	18580	-80.71	20240111	3195	12.21	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
76	20241118	141236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	90	2	2.59	687165475	193745	71.25	3455	3640	3415	4520	2440	3480	3546.75	1.26	12473	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	827	-13.68	3.23	12	0.84	-261.00	1105.00	18580	20240111	-80.79	3195	20240805	11.74	18580	-80.79	20240111	3195	11.74	20240805	18580	-80.79	20240111	3195	11.74	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
77	20241118	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	95	2	2.73	626545590	176774	65.01	3455	3640	3415	4520	2440	3480	3544.33	1.26	6718	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	828	-13.70	3.24	12	0.76	-261.00	1105.00	18580	20240111	-80.76	3195	20240805	11.89	18580	-80.76	20240111	3195	11.89	20240805	18580	-80.76	20240111	3195	11.89	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
78	20241118	121231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	90	2	2.59	543580445	153619	56.49	3455	3640	3415	4520	2440	3480	3538.50	1.26	12722	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	827	-13.68	3.23	12	0.66	-261.00	1105.00	18580	20240111	-80.79	3195	20240805	11.74	18580	-80.79	20240111	3195	11.74	20240805	18580	-80.79	20240111	3195	11.74	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
79	20241118	111229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	90	2	2.59	495848535	140273	51.59	3455	3640	3415	4520	2440	3480	3534.88	1.26	10871	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	827	-13.68	3.23	12	0.61	-261.00	1105.00	18580	20240111	-80.79	3195	20240805	11.74	18580	-80.79	20240111	3195	11.74	20240805	18580	-80.79	20240111	3195	11.74	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
80	20241118	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	115	2	3.30	384307895	109151	40.14	3455	3640	3415	4520	2440	3480	3520.88	1.26	23314	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	833	-13.77	3.25	12	0.47	-261.00	1105.00	18580	20240111	-80.65	3195	20240805	12.52	18580	-80.65	20240111	3195	12.52	20240805	18580	-80.65	20240111	3195	12.52	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
81	20241118	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3490	10	2	0.29	156299035	45181	16.62	3455	3495	3415	4520	2440	3480	3459.40	1.26	12275	3613	3546	3453	3386	3293	3580	3420	26	1040	100	2150	5	1	23162757	808	-13.37	3.16	12	0.20	-261.00	1105.00	18580	20240111	-81.22	3195	20240805	9.23	18580	-81.22	20240111	3195	9.23	20240805	18580	-81.22	20240111	3195	9.23	20240805	3.93	N	452190	100	25 억	292754	N	N	N	N
82	20241115	161307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	5	2	0.14	928396810	271186	120.89	3375	3520	3360	4515	2435	3475	3423.18	1.01	58401	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	806	-13.33	3.15	12	1.17	-261.00	1105.00	18580	20240111	-81.27	3195	20240805	8.92	18580	-81.27	20240111	3195	8.92	20240805	18580	-81.27	20240111	3195	8.92	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
83	20241115	151339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3440	-35	5	-1.01	899062000	262750	117.13	3375	3520	3360	4515	2435	3475	3421.70	1.01	58637	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	797	-13.18	3.11	12	1.13	-261.00	1105.00	18580	20240111	-81.49	3195	20240805	7.67	18580	-81.49	20240111	3195	7.67	20240805	18580	-81.49	20240111	3195	7.67	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
84	20241115	141324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3470	-5	5	-0.14	743494760	218131	97.24	3375	3470	3360	4515	2435	3475	3408.42	1.01	79770	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	804	-13.30	3.14	12	0.94	-261.00	1105.00	18580	20240111	-81.32	3195	20240805	8.61	18580	-81.32	20240111	3195	8.61	20240805	18580	-81.32	20240111	3195	8.61	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
85	20241115	131323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	-25	5	-0.72	643231705	188980	84.25	3375	3470	3360	4515	2435	3475	3403.63	1.01	69909	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	799	-13.22	3.12	12	0.82	-261.00	1105.00	18580	20240111	-81.43	3195	20240805	7.98	18580	-81.43	20240111	3195	7.98	20240805	18580	-81.43	20240111	3195	7.98	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
86	20241115	121325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-70	5	-2.01	560177430	164856	73.49	3375	3470	3360	4515	2435	3475	3397.89	1.01	59893	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	789	-13.05	3.08	12	0.71	-261.00	1105.00	18580	20240111	-81.67	3195	20240805	6.57	18580	-81.67	20240111	3195	6.57	20240805	18580	-81.67	20240111	3195	6.57	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
87	20241115	111253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-65	5	-1.87	521874435	153620	68.48	3375	3470	3360	4515	2435	3475	3397.08	1.01	56122	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	790	-13.07	3.09	12	0.66	-261.00	1105.00	18580	20240111	-81.65	3195	20240805	6.73	18580	-81.65	20240111	3195	6.73	20240805	18580	-81.65	20240111	3195	6.73	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
88	20241115	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-70	5	-2.01	404350020	119129	53.11	3375	3470	3360	4515	2435	3475	3394.08	1.01	38711	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	789	-13.05	3.08	12	0.51	-261.00	1105.00	18580	20240111	-81.67	3195	20240805	6.57	18580	-81.67	20240111	3195	6.57	20240805	18580	-81.67	20240111	3195	6.57	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
89	20241115	091208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3380	-95	5	-2.73	191345815	56506	25.19	3375	3430	3360	4515	2435	3475	3385.98	1.01	9515	3725	3600	3535	3410	3345	3567	3377	26	1040	100	2150	5	1	23162757	783	-12.95	3.06	12	0.24	-261.00	1105.00	18580	20240111	-81.81	3195	20240805	5.79	18580	-81.81	20240111	3195	5.79	20240805	18580	-81.81	20240111	3195	5.79	20240805	4.03	N	452190	100	25 억	234231	N	N	N	N
90	20241114	161245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	-60	5	-1.69	773730220	218037	81.21	3555	3660	3470	4600	2480	3540	3548.62	0.90	25874	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	806	-13.33	3.15	12	0.94	-261.00	1105.00	18580	20240111	-81.27	3195	20240805	8.92	18580	-81.27	20240111	3195	8.92	20240805	18580	-81.27	20240111	3195	8.92	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
91	20241114	151253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3495	-45	5	-1.27	654606620	184026	68.54	3555	3660	3495	4600	2480	3540	3557.15	0.90	14704	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	810	-13.39	3.16	12	0.79	-261.00	1105.00	18580	20240111	-81.19	3195	20240805	9.39	18580	-81.19	20240111	3195	9.39	20240805	18580	-81.19	20240111	3195	9.39	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
92	20241114	141243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	-5	5	-0.14	538234655	150811	56.17	3555	3660	3500	4600	2480	3540	3568.95	0.90	14345	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	819	-13.54	3.20	12	0.65	-261.00	1105.00	18580	20240111	-80.97	3195	20240805	10.64	18580	-80.97	20240111	3195	10.64	20240805	18580	-80.97	20240111	3195	10.64	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
93	20241114	131244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	10	2	0.28	450001340	125748	46.84	3555	3660	3500	4600	2480	3540	3578.63	0.90	7671	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	822	-13.60	3.21	12	0.54	-261.00	1105.00	18580	20240111	-80.89	3195	20240805	11.11	18580	-80.89	20240111	3195	11.11	20240805	18580	-80.89	20240111	3195	11.11	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
94	20241114	121240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3545	5	2	0.14	408578640	114026	42.47	3555	3660	3500	4600	2480	3540	3583.24	0.90	3090	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	821	-13.58	3.21	12	0.49	-261.00	1105.00	18580	20240111	-80.92	3195	20240805	10.95	18580	-80.92	20240111	3195	10.95	20240805	18580	-80.92	20240111	3195	10.95	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
95	20241114	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	35	2	0.99	277274005	76868	28.63	3555	3660	3555	4600	2480	3540	3607.23	0.90	2608	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	828	-13.70	3.24	12	0.33	-261.00	1105.00	18580	20240111	-80.76	3195	20240805	11.89	18580	-80.76	20240111	3195	11.89	20240805	18580	-80.76	20240111	3195	11.89	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
96	20241114	101301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	70	2	1.98	75289720	21047	7.84	3555	3620	3555	4600	2480	3540	3577.40	0.90	11229	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	836	-13.83	3.27	12	0.09	-261.00	1105.00	18580	20240111	-80.57	3195	20240805	12.99	18580	-80.57	20240111	3195	12.99	20240805	18580	-80.57	20240111	3195	12.99	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
97	20241114	091235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	0	3	0.00	0	0	0.00	0	0	0	4600	2480	3540	0.00	0.90	0	3860	3700	3610	3450	3360	3655	3405	26	1060	100	2190	5	1	23162757	820	-13.56	3.20	12	0.00	-261.00	1105.00	18580	20240111	-80.95	3195	20240805	10.80	18580	-80.95	20240111	3195	10.80	20240805	18580	-80.95	20240111	3195	10.80	20240805	4.21	N	452190	100	25 억	208604	N	N	N	N
98	20241113	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-100	5	-2.75	942065535	260795	65.41	3610	3770	3520	4730	2550	3640	3612.30	0.64	60170	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	820	-13.56	3.20	12	1.13	-261.00	1105.00	18580	20240111	-80.95	3195	20240805	10.80	18580	-80.95	20240111	3195	10.80	20240805	18580	-80.95	20240111	3195	10.80	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
99	20241113	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-90	5	-2.47	886650360	245175	61.50	3610	3770	3520	4730	2550	3640	3616.40	0.64	52659	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	822	-13.60	3.21	12	1.06	-261.00	1105.00	18580	20240111	-80.89	3195	20240805	11.11	18580	-80.89	20240111	3195	11.11	20240805	18580	-80.89	20240111	3195	11.11	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
100	20241113	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-50	5	-1.37	774972385	213779	53.62	3610	3770	3520	4730	2550	3640	3625.11	0.64	34525	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	832	-13.75	3.25	12	0.92	-261.00	1105.00	18580	20240111	-80.68	3195	20240805	12.36	18580	-80.68	20240111	3195	12.36	20240805	18580	-80.68	20240111	3195	12.36	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
101	20241113	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	-65	5	-1.79	715658570	197244	49.47	3610	3770	3520	4730	2550	3640	3628.29	0.64	27052	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	828	-13.70	3.24	12	0.85	-261.00	1105.00	18580	20240111	-80.76	3195	20240805	11.89	18580	-80.76	20240111	3195	11.89	20240805	18580	-80.76	20240111	3195	11.89	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
102	20241113	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-25	5	-0.69	643311510	176967	44.39	3610	3770	3520	4730	2550	3640	3635.21	0.64	15949	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	837	-13.85	3.27	12	0.76	-261.00	1105.00	18580	20240111	-80.54	3195	20240805	13.15	18580	-80.54	20240111	3195	13.15	20240805	18580	-80.54	20240111	3195	13.15	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
103	20241113	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-10	5	-0.27	593528355	163144	40.92	3610	3770	3520	4730	2550	3640	3638.06	0.64	9634	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	841	-13.91	3.29	12	0.70	-261.00	1105.00	18580	20240111	-80.46	3195	20240805	13.62	18580	-80.46	20240111	3195	13.62	20240805	18580	-80.46	20240111	3195	13.62	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
104	20241113	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	0	3	0.00	352895005	96564	24.22	3610	3770	3520	4730	2550	3640	3654.52	0.64	-12394	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	843	-13.95	3.29	12	0.42	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
105	20241113	090902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	-5	5	-0.14	38529775	10644	2.67	3610	3665	3600	4730	2550	3640	3619.84	0.64	-1199	3886	3762	3686	3562	3486	3725	3525	26	1090	100	2250	5	1	23162757	842	-13.93	3.29	12	0.05	-261.00	1105.00	18580	20240111	-80.44	3195	20240805	13.77	18580	-80.44	20240111	3195	13.77	20240805	18580	-80.44	20240111	3195	13.77	20240805	4.21	N	452190	100	25 억	148176	N	N	N	N
106	20241112	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-165	5	-4.34	1454164865	394078	89.68	3725	3810	3610	4945	2665	3805	3690.10	0.09	127897	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	843	-13.95	3.29	12	1.70	-261.00	1105.00	18580	20240111	-80.41	3195	20240805	13.93	18580	-80.41	20240111	3195	13.93	20240805	18580	-80.41	20240111	3195	13.93	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
107	20241112	151212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-155	5	-4.07	1398079675	378696	86.18	3725	3810	3610	4945	2665	3805	3691.79	0.09	125726	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	845	-13.98	3.30	12	1.63	-261.00	1105.00	18580	20240111	-80.36	3195	20240805	14.24	18580	-80.36	20240111	3195	14.24	20240805	18580	-80.36	20240111	3195	14.24	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
108	20241112	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-100	5	-2.63	1240878290	335851	76.43	3725	3810	3610	4945	2665	3805	3694.69	0.09	115617	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	858	-14.20	3.35	12	1.45	-261.00	1105.00	18580	20240111	-80.06	3195	20240805	15.96	18580	-80.06	20240111	3195	15.96	20240805	18580	-80.06	20240111	3195	15.96	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
109	20241112	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-105	5	-2.76	1188175575	321553	73.18	3725	3810	3610	4945	2665	3805	3695.07	0.09	111543	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	857	-14.18	3.35	12	1.39	-261.00	1105.00	18580	20240111	-80.09	3195	20240805	15.81	18580	-80.09	20240111	3195	15.81	20240805	18580	-80.09	20240111	3195	15.81	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
110	20241112	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-110	5	-2.89	1118742730	302710	68.89	3725	3810	3610	4945	2665	3805	3695.71	0.09	109571	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	856	-14.16	3.34	12	1.31	-261.00	1105.00	18580	20240111	-80.11	3195	20240805	15.65	18580	-80.11	20240111	3195	15.65	20240805	18580	-80.11	20240111	3195	15.65	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
111	20241112	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-60	5	-1.58	975344085	263936	60.07	3725	3810	3610	4945	2665	3805	3695.33	0.09	93151	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	867	-14.35	3.39	12	1.14	-261.00	1105.00	18580	20240111	-79.84	3195	20240805	17.21	18580	-79.84	20240111	3195	17.21	20240805	18580	-79.84	20240111	3195	17.21	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
112	20241112	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-100	5	-2.63	847711265	229517	52.23	3725	3810	3610	4945	2665	3805	3693.40	0.09	81115	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	858	-14.20	3.35	12	0.99	-261.00	1105.00	18580	20240111	-80.06	3195	20240805	15.96	18580	-80.06	20240111	3195	15.96	20240805	18580	-80.06	20240111	3195	15.96	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
113	20241112	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-85	5	-2.23	323398595	86546	19.70	3725	3810	3695	4945	2665	3805	3736.63	0.09	22840	4255	4030	3915	3690	3575	3972	3632	26	1140	100	2350	5	1	23162757	862	-14.25	3.37	12	0.37	-261.00	1105.00	18580	20240111	-79.98	3195	20240805	16.43	18580	-79.98	20240111	3195	16.43	20240805	18580	-79.98	20240111	3195	16.43	20240805	4.26	N	452190	100	25 억	20628	N	N	N	N
114	20241111	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-210	5	-5.23	1701530790	435741	190.78	4055	4140	3800	5210	2815	4015	3904.92	0.49	-91984	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	881	-14.58	3.44	12	1.88	-261.00	1105.00	18580	20240111	-79.52	3195	20240805	19.09	18580	-79.52	20240111	3195	19.09	20240805	18580	-79.52	20240111	3195	19.09	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
115	20241111	151229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-205	5	-5.11	1669520790	427333	187.10	4055	4140	3800	5210	2815	4015	3906.84	0.49	-91213	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	883	-14.60	3.45	12	1.84	-261.00	1105.00	18580	20240111	-79.49	3195	20240805	19.25	18580	-79.49	20240111	3195	19.25	20240805	18580	-79.49	20240111	3195	19.25	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
116	20241111	141213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-210	5	-5.23	1520280470	388099	169.92	4055	4140	3800	5210	2815	4015	3917.25	0.49	-91841	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	881	-14.58	3.44	12	1.68	-261.00	1105.00	18580	20240111	-79.52	3195	20240805	19.09	18580	-79.52	20240111	3195	19.09	20240805	18580	-79.52	20240111	3195	19.09	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
117	20241111	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-185	5	-4.61	1422215025	362400	158.67	4055	4140	3800	5210	2815	4015	3924.43	0.49	-90914	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	887	-14.67	3.47	12	1.56	-261.00	1105.00	18580	20240111	-79.39	3195	20240805	19.87	18580	-79.39	20240111	3195	19.87	20240805	18580	-79.39	20240111	3195	19.87	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
118	20241111	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-210	5	-5.23	1307783965	332362	145.52	4055	4140	3805	5210	2815	4015	3934.82	0.49	-90130	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	881	-14.58	3.44	12	1.43	-261.00	1105.00	18580	20240111	-79.52	3195	20240805	19.09	18580	-79.52	20240111	3195	19.09	20240805	18580	-79.52	20240111	3195	19.09	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
119	20241111	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-165	5	-4.11	1175286525	297691	130.34	4055	4140	3810	5210	2815	4015	3948.01	0.49	-87315	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	892	-14.75	3.48	12	1.29	-261.00	1105.00	18580	20240111	-79.28	3195	20240805	20.50	18580	-79.28	20240111	3195	20.50	20240805	18580	-79.28	20240111	3195	20.50	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
120	20241111	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-170	5	-4.23	1067246445	269603	118.04	4055	4140	3810	5210	2815	4015	3958.59	0.49	-83918	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	891	-14.73	3.48	12	1.16	-261.00	1105.00	18580	20240111	-79.31	3195	20240805	20.34	18580	-79.31	20240111	3195	20.34	20240805	18580	-79.31	20240111	3195	20.34	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
121	20241111	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-65	5	-1.62	200025955	49782	21.80	4055	4140	3940	5210	2815	4015	4018.04	0.49	-15765	4145	4080	4015	3950	3885	4112	3982	26	1195	100	2480	5	1	23162757	915	-15.13	3.57	12	0.21	-261.00	1105.00	18580	20240111	-78.74	3195	20240805	23.63	18580	-78.74	20240111	3195	23.63	20240805	18580	-78.74	20240111	3195	23.63	20240805	4.30	N	452190	100	25 억	112597	N	N	N	N
122	20241108	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	45	2	1.13	909649260	226155	102.86	3950	4080	3950	5160	2780	3970	4022.30	0.19	68179	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	930	-15.38	3.63	12	0.98	-261.00	1105.00	18580	20240111	-78.39	3195	20240805	25.67	18580	-78.39	20240111	3195	25.67	20240805	18580	-78.39	20240111	3195	25.67	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
123	20241108	151156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	40	2	1.01	876432015	217881	99.10	3950	4080	3950	5160	2780	3970	4022.53	0.19	69504	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	929	-15.36	3.63	12	0.94	-261.00	1105.00	18580	20240111	-78.42	3195	20240805	25.51	18580	-78.42	20240111	3195	25.51	20240805	18580	-78.42	20240111	3195	25.51	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
124	20241108	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	20	2	0.50	808803710	200947	91.40	3950	4080	3950	5160	2780	3970	4024.96	0.19	68318	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	924	-15.29	3.61	12	0.87	-261.00	1105.00	18580	20240111	-78.53	3195	20240805	24.88	18580	-78.53	20240111	3195	24.88	20240805	18580	-78.53	20240111	3195	24.88	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
125	20241108	131157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	50	2	1.26	671912785	166666	75.80	3950	4080	3950	5160	2780	3970	4031.49	0.19	66461	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	931	-15.40	3.64	12	0.72	-261.00	1105.00	18580	20240111	-78.36	3195	20240805	25.82	18580	-78.36	20240111	3195	25.82	20240805	18580	-78.36	20240111	3195	25.82	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
126	20241108	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	70	2	1.76	588459720	145986	66.40	3950	4080	3950	5160	2780	3970	4030.93	0.19	68089	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	936	-15.48	3.66	12	0.63	-261.00	1105.00	18580	20240111	-78.26	3195	20240805	26.45	18580	-78.26	20240111	3195	26.45	20240805	18580	-78.26	20240111	3195	26.45	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
127	20241108	111157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	60	2	1.51	521272830	129341	58.83	3950	4080	3950	5160	2780	3970	4030.22	0.19	62438	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	933	-15.44	3.65	12	0.56	-261.00	1105.00	18580	20240111	-78.31	3195	20240805	26.13	18580	-78.31	20240111	3195	26.13	20240805	18580	-78.31	20240111	3195	26.13	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
128	20241108	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	30	2	0.76	379023100	93824	42.67	3950	4080	3950	5160	2780	3970	4039.72	0.19	45418	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	927	-15.33	3.62	12	0.41	-261.00	1105.00	18580	20240111	-78.47	3195	20240805	25.20	18580	-78.47	20240111	3195	25.20	20240805	18580	-78.47	20240111	3195	25.20	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
129	20241108	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	80	2	2.02	58789510	14705	6.69	3950	4050	3950	5160	2780	3970	3997.93	0.19	10063	4163	4066	3993	3896	3823	4030	3860	26	1190	100	2460	5	1	23162757	938	-15.52	3.67	12	0.06	-261.00	1105.00	18580	20240111	-78.20	3195	20240805	26.76	18580	-78.20	20240111	3195	26.76	20240805	18580	-78.20	20240111	3195	26.76	20240805	4.24	N	452190	100	25 억	44410	N	N	N	N
130	20241107	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-40	5	-1.00	863722645	217444	33.20	4090	4090	3920	5210	2810	4010	3972.16	0.18	3326	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	920	-15.21	3.59	12	0.94	-261.00	1105.00	18580	20240111	-78.63	3195	20240805	24.26	18580	-78.63	20240111	3195	24.26	20240805	18580	-78.63	20240111	3195	24.26	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
131	20241107	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-10	5	-0.25	836386150	210572	32.15	4090	4090	3920	5210	2810	4010	3971.97	0.18	1131	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	927	-15.33	3.62	12	0.91	-261.00	1105.00	18580	20240111	-78.47	3195	20240805	25.20	18580	-78.47	20240111	3195	25.20	20240805	18580	-78.47	20240111	3195	25.20	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
132	20241107	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-40	5	-1.00	621431480	156475	23.89	4090	4090	3920	5210	2810	4010	3971.44	0.18	1947	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	920	-15.21	3.59	12	0.68	-261.00	1105.00	18580	20240111	-78.63	3195	20240805	24.26	18580	-78.63	20240111	3195	24.26	20240805	18580	-78.63	20240111	3195	24.26	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
133	20241107	131156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-10	5	-0.25	552516320	139131	21.24	4090	4090	3920	5210	2810	4010	3971.19	0.18	3225	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	927	-15.33	3.62	12	0.60	-261.00	1105.00	18580	20240111	-78.47	3195	20240805	25.20	18580	-78.47	20240111	3195	25.20	20240805	18580	-78.47	20240111	3195	25.20	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
134	20241107	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-10	5	-0.25	467443620	117814	17.99	4090	4090	3920	5210	2810	4010	3967.63	0.18	-6130	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	927	-15.33	3.62	12	0.51	-261.00	1105.00	18580	20240111	-78.47	3195	20240805	25.20	18580	-78.47	20240111	3195	25.20	20240805	18580	-78.47	20240111	3195	25.20	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
135	20241107	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-65	5	-1.62	408506620	102975	15.72	4090	4090	3920	5210	2810	4010	3967.04	0.18	-12833	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	914	-15.11	3.57	12	0.44	-261.00	1105.00	18580	20240111	-78.77	3195	20240805	23.47	18580	-78.77	20240111	3195	23.47	20240805	18580	-78.77	20240111	3195	23.47	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
136	20241107	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-80	5	-2.00	345596395	86990	13.28	4090	4090	3920	5210	2810	4010	3972.82	0.18	-14739	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	910	-15.06	3.56	12	0.38	-261.00	1105.00	18580	20240111	-78.85	3195	20240805	23.00	18580	-78.85	20240111	3195	23.00	20240805	18580	-78.85	20240111	3195	23.00	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
137	20241107	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-25	5	-0.62	111806810	27758	4.24	4090	4090	3960	5210	2810	4010	4027.92	0.18	-10996	4380	4195	4085	3900	3790	4140	3845	26	1200	100	2480	5	1	23162757	923	-15.27	3.61	12	0.12	-261.00	1105.00	18580	20240111	-78.55	3195	20240805	24.73	18580	-78.55	20240111	3195	24.73	20240805	18580	-78.55	20240111	3195	24.73	20240805	4.30	N	452190	100	25 억	41036	N	N	N	N
138	20241106	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-25	5	-0.62	2703962995	653147	269.27	4130	4270	3975	5240	2825	4035	4139.99	0.69	-119324	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	929	-15.36	3.63	12	2.82	-261.00	1105.00	18580	20240111	-78.42	3195	20240805	25.51	18580	-78.42	20240111	3195	25.51	20240805	18580	-78.42	20240111	3195	25.51	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
139	20241106	151235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-25	5	-0.62	2650438500	639795	263.77	4130	4270	3975	5240	2825	4035	4142.64	0.69	-120388	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	929	-15.36	3.63	12	2.76	-261.00	1105.00	18580	20240111	-78.42	3195	20240805	25.51	18580	-78.42	20240111	3195	25.51	20240805	18580	-78.42	20240111	3195	25.51	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
140	20241106	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	0	3	0.00	2492143895	600414	247.53	4130	4270	3975	5240	2825	4035	4150.71	0.69	-112926	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	935	-15.46	3.65	12	2.59	-261.00	1105.00	18580	20240111	-78.28	3195	20240805	26.29	18580	-78.28	20240111	3195	26.29	20240805	18580	-78.28	20240111	3195	26.29	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
141	20241106	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-25	5	-0.62	2303212225	553291	228.11	4130	4270	3975	5240	2825	4035	4162.75	0.69	-124228	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	929	-15.36	3.63	12	2.39	-261.00	1105.00	18580	20240111	-78.42	3195	20240805	25.51	18580	-78.42	20240111	3195	25.51	20240805	18580	-78.42	20240111	3195	25.51	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
142	20241106	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	60	2	1.49	2044658260	489511	201.81	4130	4270	4070	5240	2825	4035	4176.94	0.69	-115013	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	949	-15.69	3.71	12	2.11	-261.00	1105.00	18580	20240111	-77.96	3195	20240805	28.17	18580	-77.96	20240111	3195	28.17	20240805	18580	-77.96	20240111	3195	28.17	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
143	20241106	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	130	2	3.22	1851573200	442675	182.50	4130	4270	4070	5240	2825	4035	4182.69	0.69	-101716	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	965	-15.96	3.77	12	1.91	-261.00	1105.00	18580	20240111	-77.58	3195	20240805	30.36	18580	-77.58	20240111	3195	30.36	20240805	18580	-77.58	20240111	3195	30.36	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
144	20241106	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	95	2	2.35	1661301235	396601	163.51	4130	4270	4070	5240	2825	4035	4188.85	0.69	-96471	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	957	-15.82	3.74	12	1.71	-261.00	1105.00	18580	20240111	-77.77	3195	20240805	29.26	18580	-77.77	20240111	3195	29.26	20240805	18580	-77.77	20240111	3195	29.26	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
145	20241106	091201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	50	2	1.24	77584405	18979	7.82	4130	4130	4070	5240	2825	4035	4087.91	0.69	-2188	4188	4111	4063	3986	3938	4150	4025	26	1205	100	2500	5	1	23162757	946	-15.65	3.70	12	0.08	-261.00	1105.00	18580	20240111	-78.01	3195	20240805	27.86	18580	-78.01	20240111	3195	27.86	20240805	18580	-78.01	20240111	3195	27.86	20240805	4.41	N	452190	100	25 억	160309	N	N	N	N
146	20241105	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-25	5	-0.62	982869700	240672	110.77	4015	4140	4015	5270	2845	4060	4083.94	0.64	10988	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	935	-15.46	3.65	12	1.04	-261.00	1105.00	18580	20240111	-78.28	3195	20240805	26.29	18580	-78.28	20240111	3195	26.29	20240805	18580	-78.28	20240111	3195	26.29	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
147	20241105	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	0	3	0.00	949910985	232513	107.02	4015	4140	4015	5270	2845	4060	4085.41	0.64	11137	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	940	-15.56	3.67	12	1.00	-261.00	1105.00	18580	20240111	-78.15	3195	20240805	27.07	18580	-78.15	20240111	3195	27.07	20240805	18580	-78.15	20240111	3195	27.07	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
148	20241105	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	5	2	0.12	853286595	208675	96.05	4015	4140	4015	5270	2845	4060	4089.07	0.64	6571	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	942	-15.57	3.68	12	0.90	-261.00	1105.00	18580	20240111	-78.12	3195	20240805	27.23	18580	-78.12	20240111	3195	27.23	20240805	18580	-78.12	20240111	3195	27.23	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
149	20241105	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	55	2	1.35	711804275	173903	80.04	4015	4140	4015	5270	2845	4060	4093.11	0.64	3946	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	953	-15.77	3.72	12	0.75	-261.00	1105.00	18580	20240111	-77.85	3195	20240805	28.79	18580	-77.85	20240111	3195	28.79	20240805	18580	-77.85	20240111	3195	28.79	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
150	20241105	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	50	2	1.23	649951860	158834	73.11	4015	4140	4015	5270	2845	4060	4092.02	0.64	-791	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	952	-15.75	3.72	12	0.69	-261.00	1105.00	18580	20240111	-77.88	3195	20240805	28.64	18580	-77.88	20240111	3195	28.64	20240805	18580	-77.88	20240111	3195	28.64	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
151	20241105	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	50	2	1.23	528734185	129343	59.53	4015	4140	4015	5270	2845	4060	4087.85	0.64	4065	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	952	-15.75	3.72	12	0.56	-261.00	1105.00	18580	20240111	-77.88	3195	20240805	28.64	18580	-77.88	20240111	3195	28.64	20240805	18580	-77.88	20240111	3195	28.64	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
152	20241105	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	35	2	0.86	432044265	105769	48.68	4015	4140	4015	5270	2845	4060	4084.79	0.64	7727	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	949	-15.69	3.71	12	0.46	-261.00	1105.00	18580	20240111	-77.96	3195	20240805	28.17	18580	-77.96	20240111	3195	28.17	20240805	18580	-77.96	20240111	3195	28.17	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
153	20241105	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	25	2	0.62	76293580	18862	8.68	4015	4095	4015	5270	2845	4060	4044.83	0.64	6783	4190	4125	4005	3940	3820	4157	3972	26	1210	100	2510	5	1	23162757	946	-15.65	3.70	12	0.08	-261.00	1105.00	18580	20240111	-78.01	3195	20240805	27.86	18580	-78.01	20240111	3195	27.86	20240805	18580	-78.01	20240111	3195	27.86	20240805	4.48	N	452190	100	25 억	149049	N	N	N	N
154	20241104	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	130	2	3.31	864053735	216475	84.78	3925	4070	3885	5100	2755	3930	3991.07	0.41	57824	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	940	-15.56	3.67	12	0.93	-261.00	1105.00	18580	20240111	-78.15	3195	20240805	27.07	18580	-78.15	20240111	3195	27.07	20240805	18580	-78.15	20240111	3195	27.07	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
155	20241104	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	115	2	2.93	788100345	197756	77.45	3925	4045	3885	5100	2755	3930	3985.22	0.41	53207	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	937	-15.50	3.66	12	0.85	-261.00	1105.00	18580	20240111	-78.23	3195	20240805	26.60	18580	-78.23	20240111	3195	26.60	20240805	18580	-78.23	20240111	3195	26.60	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
156	20241104	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	105	2	2.67	727522935	182752	71.58	3925	4045	3885	5100	2755	3930	3980.93	0.41	49389	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	935	-15.46	3.65	12	0.79	-261.00	1105.00	18580	20240111	-78.28	3195	20240805	26.29	18580	-78.28	20240111	3195	26.29	20240805	18580	-78.28	20240111	3195	26.29	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
157	20241104	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	100	2	2.54	634186125	159596	62.51	3925	4045	3885	5100	2755	3930	3973.70	0.41	48244	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	933	-15.44	3.65	12	0.69	-261.00	1105.00	18580	20240111	-78.31	3195	20240805	26.13	18580	-78.31	20240111	3195	26.13	20240805	18580	-78.31	20240111	3195	26.13	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
158	20241104	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	110	2	2.80	576742285	145320	56.92	3925	4045	3885	5100	2755	3930	3968.77	0.41	49172	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	936	-15.48	3.66	12	0.63	-261.00	1105.00	18580	20240111	-78.26	3195	20240805	26.45	18580	-78.26	20240111	3195	26.45	20240805	18580	-78.26	20240111	3195	26.45	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
159	20241104	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	115	2	2.93	527183775	133047	52.11	3925	4045	3885	5100	2755	3930	3962.39	0.41	47569	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	937	-15.50	3.66	12	0.57	-261.00	1105.00	18580	20240111	-78.23	3195	20240805	26.60	18580	-78.23	20240111	3195	26.60	20240805	18580	-78.23	20240111	3195	26.60	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
160	20241104	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	65	2	1.65	359884155	91366	35.78	3925	4005	3885	5100	2755	3930	3938.93	0.41	30374	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	925	-15.31	3.62	12	0.39	-261.00	1105.00	18580	20240111	-78.50	3195	20240805	25.04	18580	-78.50	20240111	3195	25.04	20240805	18580	-78.50	20240111	3195	25.04	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
161	20241104	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	5	2	0.13	139412905	35517	13.91	3925	3970	3885	5100	2755	3930	3925.24	0.41	10133	4076	4002	3966	3892	3856	3985	3875	26	1170	100	2430	5	1	23162757	911	-15.08	3.56	12	0.15	-261.00	1105.00	18580	20240111	-78.82	3195	20240805	23.16	18580	-78.82	20240111	3195	23.16	20240805	18580	-78.82	20240111	3195	23.16	20240805	4.47	N	452190	100	25 억	93964	N	N	N	N
162	20241101	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-110	5	-2.72	980207670	246810	83.81	4000	4040	3930	5250	2830	4040	3971.60	0.50	-20935	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	910	-15.06	3.56	12	1.07	-261.00	1105.00	18580	20240111	-78.85	3195	20240805	23.00	18580	-78.85	20240111	3195	23.00	20240805	18580	-78.85	20240111	3195	23.00	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
163	20241101	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-85	5	-2.10	888632180	223565	75.91	4000	4040	3940	5250	2830	4040	3974.83	0.50	-19548	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	916	-15.15	3.58	12	0.97	-261.00	1105.00	18580	20240111	-78.71	3195	20240805	23.79	18580	-78.71	20240111	3195	23.79	20240805	18580	-78.71	20240111	3195	23.79	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
164	20241101	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-65	5	-1.61	724499525	182212	61.87	4000	4040	3940	5250	2830	4040	3976.13	0.50	629	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	921	-15.23	3.60	12	0.79	-261.00	1105.00	18580	20240111	-78.61	3195	20240805	24.41	18580	-78.61	20240111	3195	24.41	20240805	18580	-78.61	20240111	3195	24.41	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
165	20241101	131233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-45	5	-1.11	640864780	161200	54.74	4000	4015	3940	5250	2830	4040	3975.59	0.50	848	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	925	-15.31	3.62	12	0.70	-261.00	1105.00	18580	20240111	-78.50	3195	20240805	25.04	18580	-78.50	20240111	3195	25.04	20240805	18580	-78.50	20240111	3195	25.04	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
166	20241101	121232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-50	5	-1.24	564051250	141986	48.21	4000	4015	3940	5250	2830	4040	3972.58	0.50	-8972	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	924	-15.29	3.61	12	0.61	-261.00	1105.00	18580	20240111	-78.53	3195	20240805	24.88	18580	-78.53	20240111	3195	24.88	20240805	18580	-78.53	20240111	3195	24.88	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
167	20241101	111229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-70	5	-1.73	451122675	113647	38.59	4000	4015	3940	5250	2830	4040	3969.51	0.50	-20531	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	920	-15.21	3.59	12	0.49	-261.00	1105.00	18580	20240111	-78.63	3195	20240805	24.26	18580	-78.63	20240111	3195	24.26	20240805	18580	-78.63	20240111	3195	24.26	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
168	20241101	101231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-90	5	-2.23	359268245	90412	30.70	4000	4015	3945	5250	2830	4040	3973.68	0.50	-23147	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	915	-15.13	3.57	12	0.39	-261.00	1105.00	18580	20240111	-78.74	3195	20240805	23.63	18580	-78.74	20240111	3195	23.63	20240805	18580	-78.74	20240111	3195	23.63	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N
169	20241101	091226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-40	5	-0.99	132145235	33207	11.28	4000	4015	3950	5250	2830	4040	3979.44	0.50	-8084	4190	4115	4060	3985	3930	4087	3957	26	1210	100	2500	5	1	23162757	927	-15.33	3.62	12	0.14	-261.00	1105.00	18580	20240111	-78.47	3195	20240805	25.20	18580	-78.47	20240111	3195	25.20	20240805	18580	-78.47	20240111	3195	25.20	20240805	4.46	N	452190	100	25 억	115068	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History