KissMeData/043340/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	494	-6	5	-1.20	30994571	62205	237.21	498	510	493	650	350	500	498.26	0.18	-5202	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	469	-3.80	1.65	12	0.07	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	174716	N	N	N	N
3	20241129	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	494	-6	5	-1.20	27686747	55509	211.67	498	510	493	650	350	500	498.78	0.18	-4801	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	469	-3.80	1.65	12	0.06	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	174716	N	N	N	N
4	20241129	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	0	3	0.00	25821933	51761	197.38	498	510	494	650	350	500	498.87	0.18	-4800	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	475	-3.85	1.67	12	0.05	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	174716	N	N	N	N
5	20241129	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	494	-6	5	-1.20	25376433	50873	193.99	498	510	494	650	350	500	498.82	0.18	-4413	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	469	-3.80	1.65	12	0.05	-130.00	300.00	765	20240520	-35.42	450	20241113	9.78	765	-35.42	20240520	450	9.78	20241113	765	-35.42	20240520	450	9.78	20241113	N	043340	500	475 억	174716	N	N	N	N
6	20241129	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	0	3	0.00	20424604	40873	155.86	498	510	498	650	350	500	499.71	0.18	-4704	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	475	-3.85	1.67	12	0.04	-130.00	300.00	765	20240520	-34.64	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	174716	N	N	N	N
7	20241129	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	499	-1	5	-0.20	19897552	39821	151.85	498	510	498	650	350	500	499.67	0.18	-4142	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	474	-3.84	1.66	12	0.04	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	174716	N	N	N	N
8	20241129	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	503	3	2	0.60	9205051	18409	70.20	498	510	498	650	350	500	500.03	0.18	-2730	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	478	-3.87	1.68	12	0.02	-130.00	300.00	765	20240520	-34.25	450	20241113	11.78	765	-34.25	20240520	450	11.78	20241113	765	-34.25	20240520	450	11.78	20241113	N	043340	500	475 억	174716	N	N	N	N
9	20241129	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	499	-1	5	-0.20	399298	801	3.05	498	499	498	650	350	500	498.50	0.18	0	512	506	503	497	494	504	495	475	150	500	340	1	1	95000000	474	-3.84	1.66	12	0.00	-130.00	300.00	765	20240520	-34.77	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	174716	N	N	N	N
10	20241128	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	-6	5	-1.19	13193290	26204	102.87	500	509	500	657	355	506	503.48	0.19	-1719	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.03	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176435	N	N	N	N
11	20241128	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	0	3	0.00	9560693	18939	74.35	500	509	500	657	355	506	504.82	0.19	-1704	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	481	-3.89	1.69	12	0.02	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176435	N	N	N	N
12	20241128	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	0	3	0.00	9294406	18413	72.28	500	509	500	657	355	506	504.77	0.19	-1246	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	481	-3.89	1.69	12	0.02	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176435	N	N	N	N
13	20241128	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	509	3	2	0.59	8168050	16187	63.55	500	509	500	657	355	506	504.61	0.19	-238	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	484	-3.92	1.70	12	0.02	-130.00	300.00	824	20231121	-38.23	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	176435	N	N	N	N
14	20241128	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	501	-5	5	-0.99	4073671	8098	31.79	500	505	500	657	355	506	503.05	0.19	0	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	476	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.20	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	176435	N	N	N	N
15	20241128	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	504	-2	5	-0.40	1932435	3850	15.11	500	505	500	657	355	506	501.93	0.19	0	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	479	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.83	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	176435	N	N	N	N
16	20241128	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	505	-1	5	-0.20	1125435	2250	8.83	500	505	500	657	355	506	500.19	0.19	0	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	450	20241113	12.22	765	-33.99	20240520	450	12.22	20241113	765	-33.99	20240520	450	12.22	20241113	N	043340	500	475 억	176435	N	N	N	N
17	20241128	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	-6	5	-1.19	150000	300	1.18	500	500	500	657	355	506	500.00	0.19	0	520	513	506	499	492	516	502	475	151	500	340	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176435	N	N	N	N
18	20241127	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	6	2	1.20	12925041	25423	100.34	500	513	499	650	350	500	508.40	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	481	-3.89	1.69	12	0.03	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176563	N	N	N	N
19	20241127	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	509	9	2	1.80	12850153	25275	99.76	500	513	499	650	350	500	508.41	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	484	-3.92	1.70	12	0.03	-130.00	300.00	824	20231121	-38.23	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	176563	N	N	N	N
20	20241127	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	10	2	2.00	10171643	19987	78.88	500	513	499	650	350	500	508.91	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	485	-3.92	1.70	12	0.02	-130.00	300.00	824	20231121	-38.11	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	176563	N	N	N	N
21	20241127	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	511	11	2	2.20	10136163	19917	78.61	500	513	499	650	350	500	508.92	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	485	-3.93	1.70	12	0.02	-130.00	300.00	824	20231121	-37.99	450	20241113	13.56	765	-33.20	20240520	450	13.56	20241113	765	-33.20	20240520	450	13.56	20241113	N	043340	500	475 억	176563	N	N	N	N
22	20241127	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	507	7	2	1.40	9465063	18589	73.37	500	513	499	650	350	500	509.18	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	482	-3.90	1.69	12	0.02	-130.00	300.00	824	20231121	-38.47	450	20241113	12.67	765	-33.73	20240520	450	12.67	20241113	765	-33.73	20240520	450	12.67	20241113	N	043340	500	475 억	176563	N	N	N	N
23	20241127	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	507	7	2	1.40	9461514	18582	73.34	500	513	499	650	350	500	509.18	0.19	-128	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	482	-3.90	1.69	12	0.02	-130.00	300.00	824	20231121	-38.47	450	20241113	12.67	765	-33.73	20240520	450	12.67	20241113	765	-33.73	20240520	450	12.67	20241113	N	043340	500	475 억	176563	N	N	N	N
24	20241127	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	505	5	2	1.00	902243	1798	7.10	500	509	499	650	350	500	501.80	0.19	-1	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	480	-3.88	1.68	12	0.00	-130.00	300.00	824	20231121	-38.71	450	20241113	12.22	765	-33.99	20240520	450	12.22	20241113	765	-33.99	20240520	450	12.22	20241113	N	043340	500	475 억	176563	N	N	N	N
25	20241127	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	0	3	0.00	0	0	0.00	0	0	0	650	350	500	0.00	0.19	0	518	509	504	495	490	506	492	475	150	500	340	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176563	N	N	N	N
26	20241126	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	-9	5	-1.77	12712946	25337	193.66	509	513	499	661	357	509	501.75	0.19	44	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	475	-3.85	1.67	12	0.03	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176519	N	N	N	N
27	20241126	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	504	-5	5	-0.98	11906622	23726	181.35	509	513	499	661	357	509	501.84	0.19	494	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.02	-130.00	300.00	824	20231121	-38.83	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	176519	N	N	N	N
28	20241126	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	504	-5	5	-0.98	11854206	23622	180.55	509	513	499	661	357	509	501.83	0.19	516	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.02	-130.00	300.00	824	20231121	-38.83	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	176519	N	N	N	N
29	20241126	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	-9	5	-1.77	11852698	23619	180.53	509	513	499	661	357	509	501.83	0.19	516	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	475	-3.85	1.67	12	0.02	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176519	N	N	N	N
30	20241126	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	504	-5	5	-0.98	10985555	21891	167.32	509	513	499	661	357	509	501.83	0.19	527	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	479	-3.88	1.68	12	0.02	-130.00	300.00	824	20231121	-38.83	450	20241113	12.00	765	-34.12	20240520	450	12.00	20241113	765	-34.12	20240520	450	12.00	20241113	N	043340	500	475 억	176519	N	N	N	N
31	20241126	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	499	-10	5	-1.96	2645086	5283	40.38	509	509	499	661	357	509	500.68	0.19	569	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	474	-3.84	1.66	12	0.01	-130.00	300.00	824	20231121	-39.44	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	176519	N	N	N	N
32	20241126	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	499	-10	5	-1.96	1992394	3975	30.38	509	509	499	661	357	509	501.23	0.19	569	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	474	-3.84	1.66	12	0.00	-130.00	300.00	824	20231121	-39.44	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	176519	N	N	N	N
33	20241126	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	509	0	3	0.00	51918	102	0.78	509	509	509	661	357	509	509.00	0.19	0	515	511	506	502	497	514	505	475	152	500	340	1	1	95000000	484	-3.92	1.70	12	0.00	-130.00	300.00	824	20231121	-38.23	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	176519	N	N	N	N
34	20241125	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	509	3	2	0.59	6567014	13070	30.88	502	510	501	657	355	506	502.45	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	484	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.23	450	20241113	13.11	765	-33.46	20240520	450	13.11	20241113	765	-33.46	20240520	450	13.11	20241113	N	043340	500	475 억	176519	N	N	N	N
35	20241125	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	510	4	2	0.79	6565495	13067	30.87	502	510	501	657	355	506	502.45	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	485	-3.92	1.70	12	0.01	-130.00	300.00	824	20231121	-38.11	450	20241113	13.33	765	-33.33	20240520	450	13.33	20241113	765	-33.33	20240520	450	13.33	20241113	N	043340	500	475 억	176519	N	N	N	N
36	20241125	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	501	-5	5	-0.99	5704089	11362	26.85	502	506	501	657	355	506	502.03	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	476	-3.85	1.67	12	0.01	-130.00	300.00	824	20231121	-39.20	450	20241113	11.33	765	-34.51	20240520	450	11.33	20241113	765	-34.51	20240520	450	11.33	20241113	N	043340	500	475 억	176519	N	N	N	N
37	20241125	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	503	-3	5	-0.59	5048537	10054	23.76	502	506	502	657	355	506	502.14	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	478	-3.87	1.68	12	0.01	-130.00	300.00	824	20231121	-38.96	450	20241113	11.78	765	-34.25	20240520	450	11.78	20241113	765	-34.25	20240520	450	11.78	20241113	N	043340	500	475 억	176519	N	N	N	N
38	20241125	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	502	-4	5	-0.79	5045516	10048	23.74	502	506	502	657	355	506	502.14	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	477	-3.86	1.67	12	0.01	-130.00	300.00	824	20231121	-39.08	450	20241113	11.56	765	-34.38	20240520	450	11.56	20241113	765	-34.38	20240520	450	11.56	20241113	N	043340	500	475 억	176519	N	N	N	N
39	20241125	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	0	3	0.00	2925486	5825	13.76	502	506	502	657	355	506	502.23	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	481	-3.89	1.69	12	0.01	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176519	N	N	N	N
40	20241125	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	0	3	0.00	2909338	5793	13.69	502	506	502	657	355	506	502.22	0.19	-134	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	481	-3.89	1.69	12	0.01	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176519	N	N	N	N
41	20241125	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	502	-4	5	-0.79	1059722	2111	4.99	502	502	502	657	355	506	502.00	0.19	0	520	513	502	495	484	507	489	475	151	500	340	1	1	95000000	477	-3.86	1.67	12	0.00	-130.00	300.00	824	20231121	-39.08	450	20241113	11.56	765	-34.38	20240520	450	11.56	20241113	765	-34.38	20240520	450	11.56	20241113	N	043340	500	475 억	176519	N	N	N	N
42	20241122	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	506	-1	5	-0.20	21080030	42322	36.17	509	509	491	659	355	507	498.09	0.19	-82	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	481	-3.89	1.69	12	0.04	-130.00	300.00	824	20231121	-38.59	450	20241113	12.44	765	-33.86	20240520	450	12.44	20241113	765	-33.86	20240520	450	12.44	20241113	N	043340	500	475 억	176601	N	N	N	N
43	20241122	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	499	-8	5	-1.58	20218085	40603	34.70	509	509	491	659	355	507	497.95	0.19	55	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	474	-3.84	1.66	12	0.04	-130.00	300.00	824	20231121	-39.44	450	20241113	10.89	765	-34.77	20240520	450	10.89	20241113	765	-34.77	20240520	450	10.89	20241113	N	043340	500	475 억	176601	N	N	N	N
44	20241122	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	502	-5	5	-0.99	20217586	40602	34.70	509	509	491	659	355	507	497.95	0.19	55	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	477	-3.86	1.67	12	0.04	-130.00	300.00	824	20231121	-39.08	450	20241113	11.56	765	-34.38	20240520	450	11.56	20241113	765	-34.38	20240520	450	11.56	20241113	N	043340	500	475 억	176601	N	N	N	N
45	20241122	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	508	1	2	0.20	19106878	38384	32.81	509	509	491	659	355	507	497.78	0.19	-44	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	483	-3.91	1.69	12	0.04	-130.00	300.00	824	20231121	-38.35	450	20241113	12.89	765	-33.59	20240520	450	12.89	20241113	765	-33.59	20240520	450	12.89	20241113	N	043340	500	475 억	176601	N	N	N	N
46	20241122	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	508	1	2	0.20	19106878	38384	32.81	509	509	491	659	355	507	497.78	0.19	-44	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	483	-3.91	1.69	12	0.04	-130.00	300.00	824	20231121	-38.35	450	20241113	12.89	765	-33.59	20240520	450	12.89	20241113	765	-33.59	20240520	450	12.89	20241113	N	043340	500	475 억	176601	N	N	N	N
47	20241122	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	498	-9	5	-1.78	13380234	26918	23.01	509	509	491	659	355	507	497.07	0.19	14	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	473	-3.83	1.66	12	0.03	-130.00	300.00	824	20231121	-39.56	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	176601	N	N	N	N
48	20241122	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	498	-9	5	-1.78	9698516	19522	16.69	509	509	491	659	355	507	496.80	0.19	14	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	473	-3.83	1.66	12	0.02	-130.00	300.00	824	20231121	-39.56	450	20241113	10.67	765	-34.90	20240520	450	10.67	20241113	765	-34.90	20240520	450	10.67	20241113	N	043340	500	475 억	176601	N	N	N	N
49	20241122	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	500	-7	5	-1.38	1683581	3361	2.87	509	509	500	659	355	507	500.92	0.19	-9	541	524	497	480	453	532	488	475	152	500	340	1	1	95000000	475	-3.85	1.67	12	0.00	-130.00	300.00	824	20231121	-39.32	450	20241113	11.11	765	-34.64	20240520	450	11.11	20241113	765	-34.64	20240520	450	11.11	20241113	N	043340	500	475 억	176601	N	N	N	N
50	20241121	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	507	25	2	5.19	56169312	115692	644.99	485	514	470	626	338	482	483.17	0.19	26	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	482	-3.90	1.69	12	0.12	-130.00	300.00	824	20231121	-38.47	450	20241113	12.67	765	-33.73	20240520	450	12.67	20241113	824	-38.47	20231121	450	12.67	20241113	N	043340	500	475 억	176575	N	N	N	N
51	20241121	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	483	1	2	0.21	31890918	66844	372.66	485	485	470	626	338	482	477.09	0.19	-146	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	459	-3.72	1.61	12	0.07	-130.00	300.00	824	20231121	-41.38	450	20241113	7.33	765	-36.86	20240520	450	7.33	20241113	824	-41.38	20231121	450	7.33	20241113	N	043340	500	475 억	176575	N	N	N	N
52	20241121	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	478	-4	5	-0.83	21363321	44987	250.81	485	485	470	626	338	482	474.88	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	454	-3.68	1.59	12	0.05	-130.00	300.00	824	20231121	-41.99	450	20241113	6.22	765	-37.52	20240520	450	6.22	20241113	824	-41.99	20231121	450	6.22	20241113	N	043340	500	475 억	176575	N	N	N	N
53	20241121	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	479	-3	5	-0.62	21315521	44887	250.25	485	485	470	626	338	482	474.87	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	455	-3.68	1.60	12	0.05	-130.00	300.00	824	20231121	-41.87	450	20241113	6.44	765	-37.39	20240520	450	6.44	20241113	824	-41.87	20231121	450	6.44	20241113	N	043340	500	475 억	176575	N	N	N	N
54	20241121	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	479	-3	5	-0.62	20836521	43887	244.67	485	485	470	626	338	482	474.78	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	455	-3.68	1.60	12	0.05	-130.00	300.00	824	20231121	-41.87	450	20241113	6.44	765	-37.39	20240520	450	6.44	20241113	824	-41.87	20231121	450	6.44	20241113	N	043340	500	475 억	176575	N	N	N	N
55	20241121	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	-5	5	-1.04	17993341	37934	211.48	485	485	470	626	338	482	474.33	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	453	-3.67	1.59	12	0.04	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176575	N	N	N	N
56	20241121	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	-5	5	-1.04	10808900	22735	126.75	485	485	474	626	338	482	475.43	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176575	N	N	N	N
57	20241121	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	476	-6	5	-1.24	102225	215	1.20	485	485	475	626	338	482	475.47	0.19	0	494	488	479	473	464	491	476	475	144	500	320	1	1	95000000	452	-3.66	1.59	12	0.00	-130.00	300.00	824	20231121	-42.23	450	20241113	5.78	765	-37.78	20240520	450	5.78	20241113	824	-42.23	20231121	450	5.78	20241113	N	043340	500	475 억	176575	N	N	N	N
58	20241120	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	482	5	2	1.05	8543745	17937	91.93	474	485	470	620	334	477	476.32	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	458	-3.71	1.61	12	0.02	-130.00	300.00	824	20231121	-41.50	450	20241113	7.11	765	-36.99	20240520	450	7.11	20241113	824	-41.50	20231121	450	7.11	20241113	N	043340	500	475 억	176339	N	N	N	N
59	20241120	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	483	6	2	1.26	8206345	17237	88.34	474	485	470	620	334	477	476.09	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	459	-3.72	1.61	12	0.02	-130.00	300.00	824	20231121	-41.38	450	20241113	7.33	765	-36.86	20240520	450	7.33	20241113	824	-41.38	20231121	450	7.33	20241113	N	043340	500	475 억	176339	N	N	N	N
60	20241120	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	483	6	2	1.26	8206345	17237	88.34	474	485	470	620	334	477	476.09	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	459	-3.72	1.61	12	0.02	-130.00	300.00	824	20231121	-41.38	450	20241113	7.33	765	-36.86	20240520	450	7.33	20241113	824	-41.38	20231121	450	7.33	20241113	N	043340	500	475 억	176339	N	N	N	N
61	20241120	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	483	6	2	1.26	8206345	17237	88.34	474	485	470	620	334	477	476.09	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	459	-3.72	1.61	12	0.02	-130.00	300.00	824	20231121	-41.38	450	20241113	7.33	765	-36.86	20240520	450	7.33	20241113	824	-41.38	20231121	450	7.33	20241113	N	043340	500	475 억	176339	N	N	N	N
62	20241120	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	484	7	2	1.47	8196202	17216	88.23	474	485	470	620	334	477	476.08	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	460	-3.72	1.61	12	0.02	-130.00	300.00	824	20231121	-41.26	450	20241113	7.56	765	-36.73	20240520	450	7.56	20241113	824	-41.26	20231121	450	7.56	20241113	N	043340	500	475 억	176339	N	N	N	N
63	20241120	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	480	3	2	0.63	7723918	16234	83.20	474	485	470	620	334	477	475.79	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	456	-3.69	1.60	12	0.02	-130.00	300.00	824	20231121	-41.75	450	20241113	6.67	765	-37.25	20240520	450	6.67	20241113	824	-41.75	20231121	450	6.67	20241113	N	043340	500	475 억	176339	N	N	N	N
64	20241120	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-3	5	-0.63	3248194	6858	35.15	474	476	470	620	334	477	473.64	0.19	236	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	450	20241113	5.33	765	-38.04	20240520	450	5.33	20241113	824	-42.48	20231121	450	5.33	20241113	N	043340	500	475 억	176339	N	N	N	N
65	20241120	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	0	3	0.00	0	0	0.00	0	0	0	620	334	477	0.00	0.19	0	484	480	473	469	462	482	471	475	143	500	320	1	1	95000000	453	-3.67	1.59	12	0.00	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176339	N	N	N	N
66	20241119	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	6	2	1.27	9231967	19512	139.97	466	477	466	612	330	471	473.14	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176339	N	N	N	N
67	20241119	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	475	4	2	0.85	8960305	18942	135.88	466	477	466	612	330	471	473.04	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	451	-3.65	1.58	12	0.02	-130.00	300.00	824	20231121	-42.35	450	20241113	5.56	765	-37.91	20240520	450	5.56	20241113	824	-42.35	20231121	450	5.56	20241113	N	043340	500	475 억	176339	N	N	N	N
68	20241119	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	6	2	1.27	8660380	18311	131.36	466	477	466	612	330	471	472.96	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176339	N	N	N	N
69	20241119	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	6	2	1.27	8612680	18211	130.64	466	477	466	612	330	471	472.94	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176339	N	N	N	N
70	20241119	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	6	2	1.27	7555750	15991	114.71	466	477	466	612	330	471	472.50	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	450	20241113	6.00	765	-37.65	20240520	450	6.00	20241113	824	-42.11	20231121	450	6.00	20241113	N	043340	500	475 억	176339	N	N	N	N
71	20241119	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	472	1	2	0.21	4403776	9357	67.12	466	472	466	612	330	471	470.64	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	448	-3.63	1.57	12	0.01	-130.00	300.00	824	20231121	-42.72	450	20241113	4.89	765	-38.30	20240520	450	4.89	20241113	824	-42.72	20231121	450	4.89	20241113	N	043340	500	475 억	176339	N	N	N	N
72	20241119	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	470	-1	5	-0.21	1133669	2424	17.39	466	470	466	612	330	471	467.69	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	450	20241113	4.44	765	-38.56	20240520	450	4.44	20241113	824	-42.96	20231121	450	4.44	20241113	N	043340	500	475 억	176339	N	N	N	N
73	20241119	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	471	0	3	0.00	0	0	0.00	0	0	0	612	330	471	0.00	0.19	0	480	475	469	464	458	478	467	475	141	500	320	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.84	450	20241113	4.67	765	-38.43	20240520	450	4.67	20241113	824	-42.84	20231121	450	4.67	20241113	N	043340	500	475 억	176339	N	N	N	N
74	20241118	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	471	2	2	0.43	6549939	13940	81.12	469	474	463	609	329	469	469.87	0.19	-1	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.84	450	20241113	4.67	765	-38.43	20240520	450	4.67	20241113	824	-42.84	20231121	450	4.67	20241113	N	043340	500	475 억	176339	N	N	N	N
75	20241118	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	471	2	2	0.43	5553773	11825	68.81	469	474	463	609	329	469	469.66	0.19	-1	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.84	450	20241113	4.67	765	-38.43	20240520	450	4.67	20241113	824	-42.84	20231121	450	4.67	20241113	N	043340	500	475 억	176339	N	N	N	N
76	20241118	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	472	3	2	0.64	4670634	9950	57.90	469	474	463	609	329	469	469.41	0.19	-1	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	448	-3.63	1.57	12	0.01	-130.00	300.00	824	20231121	-42.72	450	20241113	4.89	765	-38.30	20240520	450	4.89	20241113	824	-42.72	20231121	450	4.89	20241113	N	043340	500	475 억	176339	N	N	N	N
77	20241118	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	472	3	2	0.64	4384638	9343	54.37	469	474	463	609	329	469	469.30	0.19	0	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	448	-3.63	1.57	12	0.01	-130.00	300.00	824	20231121	-42.72	450	20241113	4.89	765	-38.30	20240520	450	4.89	20241113	824	-42.72	20231121	450	4.89	20241113	N	043340	500	475 억	176339	N	N	N	N
78	20241118	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	464	-5	5	-1.07	3692125	7851	45.69	469	474	464	609	329	469	470.27	0.19	0	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	441	-3.57	1.55	12	0.01	-130.00	300.00	824	20231121	-43.69	450	20241113	3.11	765	-39.35	20240520	450	3.11	20241113	824	-43.69	20231121	450	3.11	20241113	N	043340	500	475 억	176339	N	N	N	N
79	20241118	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	473	4	2	0.85	2746122	5830	33.93	469	474	469	609	329	469	471.03	0.19	0	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	449	-3.64	1.58	12	0.01	-130.00	300.00	824	20231121	-42.60	450	20241113	5.11	765	-38.17	20240520	450	5.11	20241113	824	-42.60	20231121	450	5.11	20241113	N	043340	500	475 억	176339	N	N	N	N
80	20241118	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	473	4	2	0.85	1802487	3835	22.32	469	474	469	609	329	469	470.01	0.19	0	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	449	-3.64	1.58	12	0.00	-130.00	300.00	824	20231121	-42.60	450	20241113	5.11	765	-38.17	20240520	450	5.11	20241113	824	-42.60	20231121	450	5.11	20241113	N	043340	500	475 억	176339	N	N	N	N
81	20241118	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	0	3	0.00	469	1	0.01	469	469	469	609	329	469	469.00	0.19	0	480	474	463	457	446	477	460	475	140	500	310	1	1	95000000	446	-3.61	1.56	12	0.00	-130.00	300.00	824	20231121	-43.08	450	20241113	4.22	765	-38.69	20240520	450	4.22	20241113	824	-43.08	20231121	450	4.22	20241113	N	043340	500	475 억	176339	N	N	N	N
82	20241115	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	3	2	0.64	7871878	17183	95.19	460	469	452	605	327	466	458.12	0.19	-96	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	446	-3.61	1.56	12	0.02	-130.00	300.00	824	20231121	-43.08	450	20241113	4.22	765	-38.69	20240520	450	4.22	20241113	824	-43.08	20231121	450	4.22	20241113	N	043340	500	475 억	176435	N	N	N	N
83	20241115	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	468	2	2	0.43	7475104	16337	90.50	460	469	452	605	327	466	457.56	0.19	-96	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	445	-3.60	1.56	12	0.02	-130.00	300.00	824	20231121	-43.20	450	20241113	4.00	765	-38.82	20240520	450	4.00	20241113	824	-43.20	20231121	450	4.00	20241113	N	043340	500	475 억	176435	N	N	N	N
84	20241115	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	0	3	0.00	6190321	13585	75.25	460	469	452	605	327	466	455.67	0.19	298	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	443	-3.58	1.55	12	0.01	-130.00	300.00	824	20231121	-43.45	450	20241113	3.56	765	-39.08	20240520	450	3.56	20241113	824	-43.45	20231121	450	3.56	20241113	N	043340	500	475 억	176435	N	N	N	N
85	20241115	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	467	1	2	0.21	6189389	13583	75.24	460	469	452	605	327	466	455.67	0.19	298	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	444	-3.59	1.56	12	0.01	-130.00	300.00	824	20231121	-43.33	450	20241113	3.78	765	-38.95	20240520	450	3.78	20241113	824	-43.33	20231121	450	3.78	20241113	N	043340	500	475 억	176435	N	N	N	N
86	20241115	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	456	-10	5	-2.15	5282256	11597	64.24	460	469	452	605	327	466	455.48	0.19	298	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	433	-3.51	1.52	12	0.01	-130.00	300.00	824	20231121	-44.66	450	20241113	1.33	765	-40.39	20240520	450	1.33	20241113	824	-44.66	20231121	450	1.33	20241113	N	043340	500	475 억	176435	N	N	N	N
87	20241115	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	456	-10	5	-2.15	3718642	8168	45.25	460	469	452	605	327	466	455.27	0.19	293	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	433	-3.51	1.52	12	0.01	-130.00	300.00	824	20231121	-44.66	450	20241113	1.33	765	-40.39	20240520	450	1.33	20241113	824	-44.66	20231121	450	1.33	20241113	N	043340	500	475 억	176435	N	N	N	N
88	20241115	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	3	2	0.64	3354586	7371	40.83	460	469	452	605	327	466	455.11	0.19	-96	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	446	-3.61	1.56	12	0.01	-130.00	300.00	824	20231121	-43.08	450	20241113	4.22	765	-38.69	20240520	450	4.22	20241113	824	-43.08	20231121	450	4.22	20241113	N	043340	500	475 억	176435	N	N	N	N
89	20241115	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	3	2	0.64	1950138	4285	23.74	460	469	452	605	327	466	455.11	0.19	0	480	472	462	454	444	475	457	475	139	500	310	1	1	95000000	446	-3.61	1.56	12	0.00	-130.00	300.00	824	20231121	-43.08	450	20241113	4.22	765	-38.69	20240520	450	4.22	20241113	824	-43.08	20231121	450	4.22	20241113	N	043340	500	475 억	176435	N	N	N	N
90	20241114	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	12	2	2.64	8308983	17958	58.41	466	470	452	590	318	454	462.69	0.19	-112	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	443	-3.58	1.55	12	0.02	-130.00	300.00	824	20231121	-43.45	450	20241113	3.56	765	-39.08	20240520	450	3.56	20241113	824	-43.45	20231121	450	3.56	20241113	N	043340	500	475 억	176847	N	N	N	N
91	20241114	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	465	11	2	2.42	5915040	12811	41.67	466	470	452	590	318	454	461.72	0.19	-112	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	442	-3.58	1.55	12	0.01	-130.00	300.00	824	20231121	-43.57	450	20241113	3.33	765	-39.22	20240520	450	3.33	20241113	824	-43.57	20231121	450	3.33	20241113	N	043340	500	475 억	176847	N	N	N	N
92	20241114	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	465	11	2	2.42	3463193	7454	24.24	466	470	460	590	318	454	464.61	0.19	-112	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	442	-3.58	1.55	12	0.01	-130.00	300.00	824	20231121	-43.57	450	20241113	3.33	765	-39.22	20240520	450	3.33	20241113	824	-43.57	20231121	450	3.33	20241113	N	043340	500	475 억	176847	N	N	N	N
93	20241114	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	461	7	2	1.54	3438548	7401	24.07	466	470	460	590	318	454	464.61	0.19	-112	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	438	-3.55	1.54	12	0.01	-130.00	300.00	824	20231121	-44.05	450	20241113	2.44	765	-39.74	20240520	450	2.44	20241113	824	-44.05	20231121	450	2.44	20241113	N	043340	500	475 억	176847	N	N	N	N
94	20241114	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	6	2	1.32	2108088	4533	14.74	466	470	460	590	318	454	465.05	0.19	-100	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	437	-3.54	1.53	12	0.00	-130.00	300.00	824	20231121	-44.17	450	20241113	2.22	765	-39.87	20240520	450	2.22	20241113	824	-44.17	20231121	450	2.22	20241113	N	043340	500	475 억	176847	N	N	N	N
95	20241114	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	470	16	2	3.52	1746530	3748	12.19	466	470	465	590	318	454	465.99	0.19	-76	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	450	20241113	4.44	765	-38.56	20240520	450	4.44	20241113	824	-42.96	20231121	450	4.44	20241113	N	043340	500	475 억	176847	N	N	N	N
96	20241114	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	12	2	2.64	932	2	0.01	466	466	466	590	318	454	466.00	0.19	0	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	443	-3.58	1.55	12	0.00	-130.00	300.00	824	20231121	-43.45	450	20241113	3.56	765	-39.08	20240520	450	3.56	20241113	824	-43.45	20231121	450	3.56	20241113	N	043340	500	475 억	176847	N	N	N	N
97	20241114	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	454	0	3	0.00	0	0	0.00	0	0	0	590	318	454	0.00	0.19	0	486	470	460	444	434	465	439	475	136	500	300	1	1	95000000	431	-3.49	1.51	12	0.00	-130.00	300.00	824	20231121	-44.90	450	20241113	0.89	765	-40.65	20240520	450	0.89	20241113	824	-44.90	20231121	450	0.89	20241113	N	043340	500	475 억	176847	N	N	N	N
98	20241113	160232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	454	-9	5	-1.94	14177467	30747	186.71	458	476	450	601	325	463	461.10	0.19	-394	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	431	-3.49	1.51	12	0.03	-130.00	300.00	824	20231121	-44.90	450	20241113	0.89	765	-40.65	20240520	450	0.89	20241113	824	-44.90	20231121	450	0.89	20241113	N	043340	500	475 억	176573	N	N	N	N
99	20241113	150250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	464	1	2	0.22	12957194	28060	170.39	458	476	450	601	325	463	461.77	0.19	-352	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	441	-3.57	1.55	12	0.03	-130.00	300.00	824	20231121	-43.69	450	20241113	3.11	765	-39.35	20240520	450	3.11	20241113	824	-43.69	20231121	450	3.11	20241113	N	043340	500	475 억	176573	N	N	N	N
100	20241113	140245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	463	0	3	0.00	12935891	28014	170.11	458	476	450	601	325	463	461.77	0.19	-311	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	440	-3.56	1.54	12	0.03	-130.00	300.00	824	20231121	-43.81	450	20241113	2.89	765	-39.48	20240520	450	2.89	20241113	824	-43.81	20231121	450	2.89	20241113	N	043340	500	475 억	176573	N	N	N	N
101	20241113	130244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	463	0	3	0.00	12918760	27977	169.89	458	476	450	601	325	463	461.76	0.19	-284	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	440	-3.56	1.54	12	0.03	-130.00	300.00	824	20231121	-43.81	450	20241113	2.89	765	-39.48	20240520	450	2.89	20241113	824	-43.81	20231121	450	2.89	20241113	N	043340	500	475 억	176573	N	N	N	N
102	20241113	120242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	460	-3	5	-0.65	11608519	25099	152.41	458	476	451	601	325	463	462.51	0.19	-284	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	437	-3.54	1.53	12	0.03	-130.00	300.00	824	20231121	-44.17	451	20241113	2.00	765	-39.87	20240520	451	2.00	20241113	824	-44.17	20231121	451	2.00	20241113	N	043340	500	475 억	176573	N	N	N	N
103	20241113	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	470	7	2	1.51	3616997	7826	47.52	458	470	456	601	325	463	462.18	0.19	-37	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176573	N	N	N	N
104	20241113	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	462	-1	5	-0.22	646976	1412	8.57	458	463	456	601	325	463	458.20	0.19	0	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	439	-3.55	1.54	12	0.00	-130.00	300.00	824	20231121	-43.93	451	20240806	2.44	765	-39.61	20240520	451	2.44	20240806	824	-43.93	20231121	451	2.44	20240806	N	043340	500	475 억	176573	N	N	N	N
105	20241113	090237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	463	0	3	0.00	0	0	0.00	0	0	0	601	325	463	0.00	0.19	0	475	468	463	456	451	472	460	475	138	500	310	1	1	95000000	440	-3.56	1.54	12	0.00	-130.00	300.00	824	20231121	-43.81	451	20240806	2.66	765	-39.48	20240520	451	2.66	20240806	824	-43.81	20231121	451	2.66	20240806	N	043340	500	475 억	176573	N	N	N	N
106	20241112	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	463	5	2	1.09	7607721	16468	35.43	458	470	458	595	321	458	461.97	0.19	-684	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	440	-3.56	1.54	12	0.02	-130.00	300.00	824	20231121	-43.81	451	20240806	2.66	765	-39.48	20240520	451	2.66	20240806	824	-43.81	20231121	451	2.66	20240806	N	043340	500	475 억	177057	N	N	N	N
107	20241112	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	2	2	0.44	7399658	16017	34.46	458	470	458	595	321	458	461.99	0.19	-304	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	437	-3.54	1.53	12	0.02	-130.00	300.00	824	20231121	-44.17	451	20240806	2.00	765	-39.87	20240520	451	2.00	20240806	824	-44.17	20231121	451	2.00	20240806	N	043340	500	475 억	177057	N	N	N	N
108	20241112	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	2	2	0.44	6304635	13629	29.32	458	470	458	595	321	458	462.59	0.19	-304	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	437	-3.54	1.53	12	0.01	-130.00	300.00	824	20231121	-44.17	451	20240806	2.00	765	-39.87	20240520	451	2.00	20240806	824	-44.17	20231121	451	2.00	20240806	N	043340	500	475 억	177057	N	N	N	N
109	20241112	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	467	9	2	1.97	5566734	12029	25.88	458	470	458	595	321	458	462.78	0.19	-365	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	444	-3.59	1.56	12	0.01	-130.00	300.00	824	20231121	-43.33	451	20240806	3.55	765	-38.95	20240520	451	3.55	20240806	824	-43.33	20231121	451	3.55	20240806	N	043340	500	475 억	177057	N	N	N	N
110	20241112	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	469	11	2	2.40	4241144	9157	19.70	458	470	458	595	321	458	463.16	0.19	-517	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	446	-3.61	1.56	12	0.01	-130.00	300.00	824	20231121	-43.08	451	20240806	3.99	765	-38.69	20240520	451	3.99	20240806	824	-43.08	20231121	451	3.99	20240806	N	043340	500	475 억	177057	N	N	N	N
111	20241112	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	460	2	2	0.44	2234474	4862	10.46	458	470	458	595	321	458	459.58	0.19	-20	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	437	-3.54	1.53	12	0.01	-130.00	300.00	824	20231121	-44.17	451	20240806	2.00	765	-39.87	20240520	451	2.00	20240806	824	-44.17	20231121	451	2.00	20240806	N	043340	500	475 억	177057	N	N	N	N
112	20241112	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	464	6	2	1.31	711423	1551	3.34	458	470	458	595	321	458	458.69	0.19	-20	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	441	-3.57	1.55	12	0.00	-130.00	300.00	824	20231121	-43.69	451	20240806	2.88	765	-39.35	20240520	451	2.88	20240806	824	-43.69	20231121	451	2.88	20240806	N	043340	500	475 억	177057	N	N	N	N
113	20241112	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	459	1	2	0.22	408114	891	1.92	458	459	458	595	321	458	458.04	0.19	0	499	478	468	447	437	473	442	475	137	500	310	1	1	95000000	436	-3.53	1.53	12	0.00	-130.00	300.00	824	20231121	-44.30	451	20240806	1.77	765	-40.00	20240520	451	1.77	20240806	824	-44.30	20231121	451	1.77	20240806	N	043340	500	475 억	177057	N	N	N	N
114	20241111	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	458	-27	5	-5.57	21655659	46463	190.59	485	489	458	630	340	485	466.08	0.19	1286	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	435	-3.52	1.53	12	0.05	-130.00	300.00	824	20231121	-44.42	451	20240806	1.55	765	-40.13	20240520	451	1.55	20240806	824	-44.42	20231121	451	1.55	20240806	N	043340	500	475 억	176339	N	N	N	N
115	20241111	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	462	-23	5	-4.74	16829031	35947	147.45	485	489	458	630	340	485	468.16	0.19	7319	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	439	-3.55	1.54	12	0.04	-130.00	300.00	824	20231121	-43.93	451	20240806	2.44	765	-39.61	20240520	451	2.44	20240806	824	-43.93	20231121	451	2.44	20240806	N	043340	500	475 억	176339	N	N	N	N
116	20241111	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	-19	5	-3.92	15090587	32195	132.06	485	489	458	630	340	485	468.72	0.19	7887	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	443	-3.58	1.55	12	0.03	-130.00	300.00	824	20231121	-43.45	451	20240806	3.33	765	-39.08	20240520	451	3.33	20240806	824	-43.45	20231121	451	3.33	20240806	N	043340	500	475 억	176339	N	N	N	N
117	20241111	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	479	-6	5	-1.24	6848092	14394	59.04	485	489	462	630	340	485	475.76	0.19	2715	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	455	-3.68	1.60	12	0.02	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176339	N	N	N	N
118	20241111	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	466	-19	5	-3.92	6690095	14059	57.67	485	489	462	630	340	485	475.86	0.19	2748	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	443	-3.58	1.55	12	0.01	-130.00	300.00	824	20231121	-43.45	451	20240806	3.33	765	-39.08	20240520	451	3.33	20240806	824	-43.45	20231121	451	3.33	20240806	N	043340	500	475 억	176339	N	N	N	N
119	20241111	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	470	-15	5	-3.09	6610355	13889	56.97	485	489	462	630	340	485	475.94	0.19	2748	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	176339	N	N	N	N
120	20241111	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	-8	5	-1.65	3761286	7814	32.05	485	489	477	630	340	485	481.35	0.19	2715	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	453	-3.67	1.59	12	0.01	-130.00	300.00	824	20231121	-42.11	451	20240806	5.76	765	-37.65	20240520	451	5.76	20240806	824	-42.11	20231121	451	5.76	20240806	N	043340	500	475 억	176339	N	N	N	N
121	20241111	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	485	0	3	0.00	666879	1375	5.64	485	489	485	630	340	485	485.00	0.19	0	506	495	485	474	464	501	480	475	145	500	320	1	1	95000000	461	-3.73	1.62	12	0.00	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176339	N	N	N	N
122	20241108	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	485	11	2	2.32	11639188	24379	276.12	477	496	475	616	332	474	477.43	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	461	-3.73	1.62	12	0.03	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176339	N	N	N	N
123	20241108	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	492	18	2	3.80	11325065	23732	268.80	477	496	475	616	332	474	477.21	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	467	-3.78	1.64	12	0.02	-130.00	300.00	824	20231121	-40.29	451	20240806	9.09	765	-35.69	20240520	451	9.09	20240806	824	-40.29	20231121	451	9.09	20240806	N	043340	500	475 억	176339	N	N	N	N
124	20241108	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	479	5	2	1.05	10738289	22523	255.10	477	479	475	616	332	474	476.77	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	455	-3.68	1.60	12	0.02	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176339	N	N	N	N
125	20241108	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	3	2	0.63	9348730	19612	222.13	477	477	475	616	332	474	476.68	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	451	20240806	5.76	765	-37.65	20240520	451	5.76	20240806	824	-42.11	20231121	451	5.76	20240806	N	043340	500	475 억	176339	N	N	N	N
126	20241108	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	3	2	0.63	9259531	19425	220.01	477	477	475	616	332	474	476.68	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	453	-3.67	1.59	12	0.02	-130.00	300.00	824	20231121	-42.11	451	20240806	5.76	765	-37.65	20240520	451	5.76	20240806	824	-42.11	20231121	451	5.76	20240806	N	043340	500	475 억	176339	N	N	N	N
127	20241108	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	3	2	0.63	5866892	12310	139.43	477	477	475	616	332	474	476.60	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	453	-3.67	1.59	12	0.01	-130.00	300.00	824	20231121	-42.11	451	20240806	5.76	765	-37.65	20240520	451	5.76	20240806	824	-42.11	20231121	451	5.76	20240806	N	043340	500	475 억	176339	N	N	N	N
128	20241108	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	477	3	2	0.63	82389	173	1.96	477	477	476	616	332	474	476.24	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	453	-3.67	1.59	12	0.00	-130.00	300.00	824	20231121	-42.11	451	20240806	5.76	765	-37.65	20240520	451	5.76	20240806	824	-42.11	20231121	451	5.76	20240806	N	043340	500	475 억	176339	N	N	N	N
129	20241108	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	0	0	0.00	0	0	0	616	332	474	0.00	0.19	0	479	476	473	470	467	478	472	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176339	N	N	N	N
130	20241107	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	2	2	0.42	4169507	8829	59.33	473	476	470	613	331	472	472.25	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176339	N	N	N	N
131	20241107	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	2	2	0.42	3695033	7828	52.61	473	476	470	613	331	472	472.03	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176339	N	N	N	N
132	20241107	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	2	2	0.42	3682709	7802	52.43	473	476	470	613	331	472	472.02	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176339	N	N	N	N
133	20241107	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	2	2	0.42	3678917	7794	52.38	473	476	470	613	331	472	472.02	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176339	N	N	N	N
134	20241107	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	471	-1	5	-0.21	3415154	7234	48.62	473	476	470	613	331	472	472.10	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.84	451	20240806	4.43	765	-38.43	20240520	451	4.43	20240806	824	-42.84	20231121	451	4.43	20240806	N	043340	500	475 억	176339	N	N	N	N
135	20241107	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	471	-1	5	-0.21	3415154	7234	48.62	473	476	470	613	331	472	472.10	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	447	-3.62	1.57	12	0.01	-130.00	300.00	824	20231121	-42.84	451	20240806	4.43	765	-38.43	20240520	451	4.43	20240806	824	-42.84	20231121	451	4.43	20240806	N	043340	500	475 억	176339	N	N	N	N
136	20241107	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	475	3	2	0.64	2417065	5115	34.38	473	476	470	613	331	472	472.54	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	451	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.35	451	20240806	5.32	765	-37.91	20240520	451	5.32	20240806	824	-42.35	20231121	451	5.32	20240806	N	043340	500	475 억	176339	N	N	N	N
137	20241107	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	476	4	2	0.85	187252	396	2.66	473	476	472	613	331	472	472.86	0.19	0	489	480	476	467	463	478	465	475	141	500	320	1	1	95000000	452	-3.66	1.59	12	0.00	-130.00	300.00	824	20231121	-42.23	451	20240806	5.54	765	-37.78	20240520	451	5.54	20240806	824	-42.23	20231121	451	5.54	20240806	N	043340	500	475 억	176339	N	N	N	N
138	20241106	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	472	-13	5	-2.68	7070886	14880	913.44	485	485	472	630	340	485	475.19	0.19	-604	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	448	-3.63	1.57	12	0.02	-130.00	300.00	824	20231121	-42.72	451	20240806	4.66	765	-38.30	20240520	451	4.66	20240806	824	-42.72	20231121	451	4.66	20240806	N	043340	500	475 억	176943	N	N	N	N
139	20241106	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-11	5	-2.27	6167948	12967	796.01	485	485	473	630	340	485	475.66	0.19	-602	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176943	N	N	N	N
140	20241106	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-11	5	-2.27	6167474	12966	795.95	485	485	473	630	340	485	475.67	0.19	-602	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176943	N	N	N	N
141	20241106	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-11	5	-2.27	6091160	12805	786.07	485	485	473	630	340	485	475.69	0.19	-602	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176943	N	N	N	N
142	20241106	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	-11	5	-2.27	6076486	12774	784.16	485	485	473	630	340	485	475.69	0.19	-602	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	450	-3.65	1.58	12	0.01	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	176943	N	N	N	N
143	20241106	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	476	-9	5	-1.86	3726868	7817	479.86	485	485	473	630	340	485	476.76	0.19	-602	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	452	-3.66	1.59	12	0.01	-130.00	300.00	824	20231121	-42.23	451	20240806	5.54	765	-37.78	20240520	451	5.54	20240806	824	-42.23	20231121	451	5.54	20240806	N	043340	500	475 억	176943	N	N	N	N
144	20241106	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	479	-6	5	-1.24	1589555	3318	203.68	485	485	478	630	340	485	479.07	0.19	0	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	455	-3.68	1.60	12	0.00	-130.00	300.00	824	20231121	-41.87	451	20240806	6.21	765	-37.39	20240520	451	6.21	20240806	824	-41.87	20231121	451	6.21	20240806	N	043340	500	475 억	176943	N	N	N	N
145	20241106	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	485	0	3	0.00	107185	221	13.57	485	485	485	630	340	485	485.00	0.19	0	494	489	487	482	480	488	481	475	145	500	320	1	1	95000000	461	-3.73	1.62	12	0.00	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	176943	N	N	N	N
146	20241105	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	485	-3	5	-0.61	799074	1629	12.07	492	492	485	634	342	488	490.53	0.19	-227	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	461	-3.73	1.62	12	0.00	-130.00	300.00	824	20231121	-41.14	451	20240806	7.54	765	-36.60	20240520	451	7.54	20240806	824	-41.14	20231121	451	7.54	20240806	N	043340	500	475 억	177170	N	N	N	N
147	20241105	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	490	2	2	0.41	676854	1377	10.21	492	492	490	634	342	488	491.54	0.19	-225	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.77	1.63	12	0.00	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	177170	N	N	N	N
148	20241105	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	490	2	2	0.41	667544	1358	10.07	492	492	490	634	342	488	491.56	0.19	-225	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.77	1.63	12	0.00	-130.00	300.00	824	20231121	-40.53	451	20240806	8.65	765	-35.95	20240520	451	8.65	20240806	824	-40.53	20231121	451	8.65	20240806	N	043340	500	475 억	177170	N	N	N	N
149	20241105	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	491	3	2	0.61	519754	1057	7.83	492	492	490	634	342	488	491.73	0.19	-224	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	N	043340	500	475 억	177170	N	N	N	N
150	20241105	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	491	3	2	0.61	514363	1046	7.75	492	492	491	634	342	488	491.74	0.19	-224	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	N	043340	500	475 억	177170	N	N	N	N
151	20241105	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	491	3	2	0.61	513872	1045	7.75	492	492	491	634	342	488	491.74	0.19	-224	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	N	043340	500	475 억	177170	N	N	N	N
152	20241105	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	491	3	2	0.61	503070	1023	7.58	492	492	491	634	342	488	491.76	0.19	-224	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	466	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.41	451	20240806	8.87	765	-35.82	20240520	451	8.87	20240806	824	-40.41	20231121	451	8.87	20240806	N	043340	500	475 억	177170	N	N	N	N
153	20241105	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	492	4	2	0.82	492	1	0.01	492	492	492	634	342	488	492.00	0.19	0	522	504	487	469	452	514	479	475	146	500	330	1	1	95000000	467	-3.78	1.64	12	0.00	-130.00	300.00	824	20231121	-40.29	451	20240806	9.09	765	-35.69	20240520	451	9.09	20240806	824	-40.29	20231121	451	9.09	20240806	N	043340	500	475 억	177170	N	N	N	N
154	20241104	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	488	14	2	2.95	6506278	13491	391.04	474	505	470	616	332	474	482.27	0.19	-1971	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	179141	N	N	N	N
155	20241104	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	488	14	2	2.95	6142718	12746	369.45	474	505	470	616	332	474	481.93	0.19	-1971	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	464	-3.75	1.63	12	0.01	-130.00	300.00	824	20231121	-40.78	451	20240806	8.20	765	-36.21	20240520	451	8.20	20240806	824	-40.78	20231121	451	8.20	20240806	N	043340	500	475 억	179141	N	N	N	N
156	20241104	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	489	15	2	3.16	6130539	12721	368.72	474	505	470	616	332	474	481.92	0.19	-1960	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	465	-3.76	1.63	12	0.01	-130.00	300.00	824	20231121	-40.66	451	20240806	8.43	765	-36.08	20240520	451	8.43	20240806	824	-40.66	20231121	451	8.43	20240806	N	043340	500	475 억	179141	N	N	N	N
157	20241104	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	492	18	2	3.80	5496204	11427	331.22	474	505	470	616	332	474	480.98	0.19	-1953	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	467	-3.78	1.64	12	0.01	-130.00	300.00	824	20231121	-40.29	451	20240806	9.09	765	-35.69	20240520	451	9.09	20240806	824	-40.29	20231121	451	9.09	20240806	N	043340	500	475 억	179141	N	N	N	N
158	20241104	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	728048	1536	44.52	474	474	470	616	332	474	473.99	0.19	0	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179141	N	N	N	N
159	20241104	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	728048	1536	44.52	474	474	470	616	332	474	473.99	0.19	0	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179141	N	N	N	N
160	20241104	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	716688	1512	43.83	474	474	474	616	332	474	474.00	0.19	0	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179141	N	N	N	N
161	20241104	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	474	1	0.03	474	474	474	616	332	474	474.00	0.19	0	476	474	472	470	468	476	472	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179141	N	N	N	N
162	20241101	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	1626545	3450	55.08	474	474	470	616	332	474	471.46	0.19	-103	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
163	20241101	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	1451474	3080	49.17	474	474	470	616	332	474	471.26	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
164	20241101	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	1382744	2935	46.86	474	474	470	616	332	474	471.12	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
165	20241101	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	1382744	2935	46.86	474	474	470	616	332	474	471.12	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
166	20241101	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	1372316	2913	46.50	474	474	470	616	332	474	471.10	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
167	20241101	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	470	-4	5	-0.84	1371842	2912	46.49	474	474	470	616	332	474	471.10	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	447	-3.62	1.57	12	0.00	-130.00	300.00	824	20231121	-42.96	451	20240806	4.21	765	-38.56	20240520	451	4.21	20240806	824	-42.96	20231121	451	4.21	20240806	N	043340	500	475 억	179244	N	N	N	N
168	20241101	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	312840	660	10.54	474	474	474	616	332	474	474.00	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N
169	20241101	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	474	0	3	0.00	194814	411	6.56	474	474	474	616	332	474	474.00	0.19	0	482	477	475	470	468	480	473	475	142	500	320	1	1	95000000	450	-3.65	1.58	12	0.00	-130.00	300.00	824	20231121	-42.48	451	20240806	5.10	765	-38.04	20240520	451	5.10	20240806	824	-42.48	20231121	451	5.10	20240806	N	043340	500	475 억	179244	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History