KissMeData/090710/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1597	-33	5	-2.02	6225886646	3930510	57.65	1619	1634	1548	2115	1141	1630	1583.98	1.44	126195	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1751	-29.57	1.79	12	3.59	-54.00	890.00	4107	20240119	-61.12	1073	20241023	48.84	4107	-61.12	20240119	1073	48.84	20241023	3860	-58.63	20240228	1073	48.84	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
3	20241129	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1593	-37	5	-2.27	5981076405	3776816	55.40	1619	1634	1548	2115	1141	1630	1583.63	1.44	143017	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1746	-29.50	1.79	12	3.45	-54.00	890.00	4107	20240119	-61.21	1073	20241023	48.46	4107	-61.21	20240119	1073	48.46	20241023	3860	-58.73	20240228	1073	48.46	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
4	20241129	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1620	-10	5	-0.61	5310638888	3358445	49.26	1619	1634	1548	2115	1141	1630	1581.28	1.44	187354	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1776	-30.00	1.82	12	3.06	-54.00	890.00	4107	20240119	-60.56	1073	20241023	50.98	4107	-60.56	20240119	1073	50.98	20241023	3860	-58.03	20240228	1073	50.98	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
5	20241129	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1573	-57	5	-3.50	4303001710	2731774	40.07	1619	1619	1548	2115	1141	1630	1575.17	1.44	3745	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1724	-29.13	1.77	12	2.49	-54.00	890.00	4107	20240119	-61.70	1073	20241023	46.60	4107	-61.70	20240119	1073	46.60	20241023	3860	-59.25	20240228	1073	46.60	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
6	20241129	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1568	-62	5	-3.80	3970957235	2520946	36.98	1619	1619	1548	2115	1141	1630	1575.18	1.44	13123	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1719	-29.04	1.76	12	2.30	-54.00	890.00	4107	20240119	-61.82	1073	20241023	46.13	4107	-61.82	20240119	1073	46.13	20241023	3860	-59.38	20240228	1073	46.13	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
7	20241129	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1571	-59	5	-3.62	3317500172	2102312	30.84	1619	1619	1562	2115	1141	1630	1578.02	1.44	9728	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1722	-29.09	1.77	12	1.92	-54.00	890.00	4107	20240119	-61.75	1073	20241023	46.41	4107	-61.75	20240119	1073	46.41	20241023	3860	-59.30	20240228	1073	46.41	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
8	20241129	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1567	-63	5	-3.87	2720558026	1722311	25.26	1619	1619	1567	2115	1141	1630	1579.60	1.44	2315	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1718	-29.02	1.76	12	1.57	-54.00	890.00	4107	20240119	-61.85	1073	20241023	46.04	4107	-61.85	20240119	1073	46.04	20241023	3860	-59.40	20240228	1073	46.04	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
9	20241129	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1575	-55	5	-3.37	779355266	491106	7.20	1619	1619	1567	2115	1141	1630	1586.94	1.44	39222	1760	1694	1662	1596	1564	1679	1581	548	485	500	970	1	1	109623165	1727	-29.17	1.77	12	0.45	-54.00	890.00	4107	20240119	-61.65	1073	20241023	46.78	4107	-61.65	20240119	1073	46.78	20241023	3860	-59.20	20240228	1073	46.78	20241023	0.72	N	090710	500	548 억	1578319	N	N	N	N
10	20241128	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	-69	5	-4.06	11186202851	6710896	74.25	1722	1728	1630	2205	1190	1699	1666.95	2.23	-866803	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1787	-30.19	1.83	12	6.12	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	4107	-60.31	20240119	1073	51.91	20241023	3860	-57.77	20240228	1073	51.91	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
11	20241128	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1634	-65	5	-3.83	10664053854	6390793	70.71	1722	1728	1631	2205	1190	1699	1668.63	2.23	-853190	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1791	-30.26	1.84	12	5.83	-54.00	890.00	4107	20240119	-60.21	1073	20241023	52.28	4107	-60.21	20240119	1073	52.28	20241023	3860	-57.67	20240228	1073	52.28	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
12	20241128	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	-53	5	-3.12	9919906703	5936709	65.68	1722	1728	1631	2205	1190	1699	1670.91	2.23	-808505	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1804	-30.48	1.85	12	5.42	-54.00	890.00	4107	20240119	-59.92	1073	20241023	53.40	4107	-59.92	20240119	1073	53.40	20241023	3860	-57.36	20240228	1073	53.40	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
13	20241128	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1642	-57	5	-3.35	9554613209	5714098	63.22	1722	1728	1631	2205	1190	1699	1672.08	2.23	-764413	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1800	-30.41	1.84	12	5.21	-54.00	890.00	4107	20240119	-60.02	1073	20241023	53.03	4107	-60.02	20240119	1073	53.03	20241023	3860	-57.46	20240228	1073	53.03	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
14	20241128	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1648	-51	5	-3.00	9104484325	5440567	60.20	1722	1728	1631	2205	1190	1699	1673.41	2.23	-720605	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1807	-30.52	1.85	12	4.96	-54.00	890.00	4107	20240119	-59.87	1073	20241023	53.59	4107	-59.87	20240119	1073	53.59	20241023	3860	-57.31	20240228	1073	53.59	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
15	20241128	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-56	5	-3.30	8506028481	5075559	56.16	1722	1728	1631	2205	1190	1699	1675.85	2.23	-700643	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1801	-30.43	1.85	12	4.63	-54.00	890.00	4107	20240119	-60.00	1073	20241023	53.12	4107	-60.00	20240119	1073	53.12	20241023	3860	-57.44	20240228	1073	53.12	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
16	20241128	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1642	-57	5	-3.35	7671289781	4567901	50.54	1722	1728	1631	2205	1190	1699	1679.36	2.23	-662315	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1800	-30.41	1.84	12	4.17	-54.00	890.00	4107	20240119	-60.02	1073	20241023	53.03	4107	-60.02	20240119	1073	53.03	20241023	3860	-57.46	20240228	1073	53.03	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
17	20241128	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-19	5	-1.12	3560062930	2084109	23.06	1722	1728	1675	2205	1190	1699	1708.22	2.23	-449564	1770	1734	1668	1632	1566	1752	1650	548	506	500	1010	1	1	109623165	1842	-31.11	1.89	12	1.90	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	4107	-59.09	20240119	1073	56.57	20241023	3860	-56.48	20240228	1073	56.57	20241023	0.74	N	090710	500	548 억	2442429	N	N	N	N
18	20241127	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	61	2	3.72	14773583192	8879907	140.70	1637	1704	1602	2125	1147	1638	1663.52	1.99	255076	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1862	-31.46	1.91	12	8.10	-54.00	890.00	4107	20240119	-58.63	1073	20241023	58.34	4107	-58.63	20240119	1073	58.34	20241023	3860	-55.98	20240228	1073	58.34	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
19	20241127	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	42	2	2.56	13623705470	8198632	129.90	1637	1704	1602	2125	1147	1638	1661.70	1.99	281172	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1842	-31.11	1.89	12	7.48	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	4107	-59.09	20240119	1073	56.57	20241023	3860	-56.48	20240228	1073	56.57	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
20	20241127	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	42	2	2.56	9672021176	5862292	92.88	1637	1696	1602	2125	1147	1638	1649.87	1.99	152097	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1842	-31.11	1.89	12	5.35	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	4107	-59.09	20240119	1073	56.57	20241023	3860	-56.48	20240228	1073	56.57	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
21	20241127	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	2	2	0.12	5609757254	3439641	54.50	1637	1671	1602	2125	1147	1638	1630.91	1.99	-12366	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1798	-30.37	1.84	12	3.14	-54.00	890.00	4107	20240119	-60.07	1073	20241023	52.84	4107	-60.07	20240119	1073	52.84	20241023	3860	-57.51	20240228	1073	52.84	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
22	20241127	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1639	1	2	0.06	3485636344	2154396	34.13	1637	1648	1602	2125	1147	1638	1617.92	1.99	-111945	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1797	-30.35	1.84	12	1.97	-54.00	890.00	4107	20240119	-60.09	1073	20241023	52.75	4107	-60.09	20240119	1073	52.75	20241023	3860	-57.54	20240228	1073	52.75	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
23	20241127	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	-34	5	-2.08	2489889259	1542868	24.45	1637	1638	1602	2125	1147	1638	1613.81	1.99	-170457	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1758	-29.70	1.80	12	1.41	-54.00	890.00	4107	20240119	-60.94	1073	20241023	49.49	4107	-60.94	20240119	1073	49.49	20241023	3860	-58.45	20240228	1073	49.49	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
24	20241127	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	-20	5	-1.22	1897512930	1174686	18.61	1637	1638	1602	2125	1147	1638	1615.34	1.99	-116010	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1774	-29.96	1.82	12	1.07	-54.00	890.00	4107	20240119	-60.60	1073	20241023	50.79	4107	-60.60	20240119	1073	50.79	20241023	3860	-58.08	20240228	1073	50.79	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
25	20241127	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1612	-26	5	-1.59	611127435	376910	5.97	1637	1638	1610	2125	1147	1638	1621.41	1.99	-93117	1707	1672	1631	1596	1555	1690	1614	548	487	500	980	1	1	109623165	1767	-29.85	1.81	12	0.34	-54.00	890.00	4107	20240119	-60.75	1073	20241023	50.23	4107	-60.75	20240119	1073	50.23	20241023	3860	-58.24	20240228	1073	50.23	20241023	0.69	N	090710	500	548 억	2180629	N	N	N	N
26	20241126	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1638	16	2	0.99	10157095837	6237501	150.11	1628	1666	1590	2105	1136	1622	1628.38	2.00	-24313	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1796	-30.33	1.84	12	5.69	-54.00	890.00	4107	20240119	-60.12	1073	20241023	52.66	4107	-60.12	20240119	1073	52.66	20241023	3860	-57.56	20240228	1073	52.66	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
27	20241126	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	8	2	0.49	9784858282	6009488	144.63	1628	1666	1590	2105	1136	1622	1628.24	2.00	-15556	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1787	-30.19	1.83	12	5.48	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	4107	-60.31	20240119	1073	51.91	20241023	3860	-57.77	20240228	1073	51.91	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
28	20241126	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1619	-3	5	-0.18	9012991856	5534657	133.20	1628	1666	1590	2105	1136	1622	1628.47	2.00	-123508	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1775	-29.98	1.82	12	5.05	-54.00	890.00	4107	20240119	-60.58	1073	20241023	50.89	4107	-60.58	20240119	1073	50.89	20241023	3860	-58.06	20240228	1073	50.89	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
29	20241126	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1623	1	2	0.06	8210821573	5037846	121.24	1628	1666	1590	2105	1136	1622	1629.83	2.00	-64444	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1779	-30.06	1.82	12	4.60	-54.00	890.00	4107	20240119	-60.48	1073	20241023	51.26	4107	-60.48	20240119	1073	51.26	20241023	3860	-57.95	20240228	1073	51.26	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
30	20241126	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	8	2	0.49	7568673933	4642792	111.73	1628	1666	1590	2105	1136	1622	1630.20	2.00	-41043	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1787	-30.19	1.83	12	4.24	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	4107	-60.31	20240119	1073	51.91	20241023	3860	-57.77	20240228	1073	51.91	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
31	20241126	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	-4	5	-0.25	4335396417	2675707	64.39	1628	1640	1590	2105	1136	1622	1620.28	2.00	-84260	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1774	-29.96	1.82	12	2.44	-54.00	890.00	4107	20240119	-60.60	1073	20241023	50.79	4107	-60.60	20240119	1073	50.79	20241023	3860	-58.08	20240228	1073	50.79	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
32	20241126	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1633	11	2	0.68	3201956715	1978218	47.61	1628	1640	1590	2105	1136	1622	1618.60	2.00	-77413	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1790	-30.24	1.83	12	1.80	-54.00	890.00	4107	20240119	-60.24	1073	20241023	52.19	4107	-60.24	20240119	1073	52.19	20241023	3860	-57.69	20240228	1073	52.19	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
33	20241126	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1593	-29	5	-1.79	774367719	482154	11.60	1628	1628	1590	2105	1136	1622	1605.98	2.00	-181965	1664	1643	1607	1586	1550	1653	1596	548	483	500	970	1	1	109623165	1746	-29.50	1.79	12	0.44	-54.00	890.00	4107	20240119	-61.21	1073	20241023	48.46	4107	-61.21	20240119	1073	48.46	20241023	3860	-58.73	20240228	1073	48.46	20241023	0.69	N	090710	500	548 억	2188809	N	N	N	N
34	20241125	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1622	58	2	3.71	6568155918	4093088	26.56	1582	1628	1571	2030	1095	1564	1604.66	1.67	366749	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1778	-30.04	1.82	12	3.73	-54.00	890.00	4107	20240119	-60.51	1073	20241023	51.16	4107	-60.51	20240119	1073	51.16	20241023	3860	-57.98	20240228	1073	51.16	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
35	20241125	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1626	62	2	3.96	6006048888	3746558	24.31	1582	1628	1571	2030	1095	1564	1603.09	1.67	385530	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1782	-30.11	1.83	12	3.42	-54.00	890.00	4107	20240119	-60.41	1073	20241023	51.54	4107	-60.41	20240119	1073	51.54	20241023	3860	-57.88	20240228	1073	51.54	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
36	20241125	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1603	39	2	2.49	4638032899	2898884	18.81	1582	1624	1571	2030	1095	1564	1599.94	1.67	270544	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1757	-29.69	1.80	12	2.64	-54.00	890.00	4107	20240119	-60.97	1073	20241023	49.39	4107	-60.97	20240119	1073	49.39	20241023	3860	-58.47	20240228	1073	49.39	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
37	20241125	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1599	35	2	2.24	3893173697	2435639	15.81	1582	1624	1571	2030	1095	1564	1598.42	1.67	256019	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1753	-29.61	1.80	12	2.22	-54.00	890.00	4107	20240119	-61.07	1073	20241023	49.02	4107	-61.07	20240119	1073	49.02	20241023	3860	-58.58	20240228	1073	49.02	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
38	20241125	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1602	38	2	2.43	3535503266	2212079	14.35	1582	1624	1571	2030	1095	1564	1598.28	1.67	259718	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1756	-29.67	1.80	12	2.02	-54.00	890.00	4107	20240119	-60.99	1073	20241023	49.30	4107	-60.99	20240119	1073	49.30	20241023	3860	-58.50	20240228	1073	49.30	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
39	20241125	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1591	27	2	1.73	3038108693	1900209	12.33	1582	1624	1571	2030	1095	1564	1598.83	1.67	169929	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1744	-29.46	1.79	12	1.73	-54.00	890.00	4107	20240119	-61.26	1073	20241023	48.28	4107	-61.26	20240119	1073	48.28	20241023	3860	-58.78	20240228	1073	48.28	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
40	20241125	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	40	2	2.56	2365240354	1479181	9.60	1582	1624	1571	2030	1095	1564	1599.03	1.67	168668	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1758	-29.70	1.80	12	1.35	-54.00	890.00	4107	20240119	-60.94	1073	20241023	49.49	4107	-60.94	20240119	1073	49.49	20241023	3860	-58.45	20240228	1073	49.49	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
41	20241125	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1609	45	2	2.88	623286724	392661	2.55	1582	1610	1571	2030	1095	1564	1587.35	1.67	55659	1778	1671	1613	1506	1448	1642	1477	548	466	500	930	1	1	109623165	1764	-29.80	1.81	12	0.36	-54.00	890.00	4107	20240119	-60.82	1073	20241023	49.95	4107	-60.82	20240119	1073	49.95	20241023	3860	-58.32	20240228	1073	49.95	20241023	0.69	N	090710	500	548 억	1828597	N	N	N	N
42	20241122	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	-25	5	-1.57	25300541929	15321410	131.64	1654	1720	1555	2065	1113	1589	1651.38	2.05	-419484	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1715	-28.96	1.76	12	13.98	-54.00	890.00	4107	20240119	-61.92	1073	20241023	45.76	4107	-61.92	20240119	1073	45.76	20241023	3860	-59.48	20240228	1073	45.76	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
43	20241122	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1568	-21	5	-1.32	24843239924	15029186	129.13	1654	1720	1555	2065	1113	1589	1653.00	2.05	-456051	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1719	-29.04	1.76	12	13.71	-54.00	890.00	4107	20240119	-61.82	1073	20241023	46.13	4107	-61.82	20240119	1073	46.13	20241023	3860	-59.38	20240228	1073	46.13	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
44	20241122	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1566	-23	5	-1.45	24053194759	14525737	124.81	1654	1720	1566	2065	1113	1589	1655.90	2.05	-511875	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1717	-29.00	1.76	12	13.25	-54.00	890.00	4107	20240119	-61.87	1073	20241023	45.95	4107	-61.87	20240119	1073	45.95	20241023	3860	-59.43	20240228	1073	45.95	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
45	20241122	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	0	3	0.00	23061503676	13898106	119.41	1654	1720	1580	2065	1113	1589	1659.33	2.05	-516970	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1742	-29.43	1.79	12	12.68	-54.00	890.00	4107	20240119	-61.31	1073	20241023	48.09	4107	-61.31	20240119	1073	48.09	20241023	3860	-58.83	20240228	1073	48.09	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
46	20241122	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1592	3	2	0.19	22191646757	13351028	114.71	1654	1720	1587	2065	1113	1589	1662.17	2.05	-438480	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1745	-29.48	1.79	12	12.18	-54.00	890.00	4107	20240119	-61.24	1073	20241023	48.37	4107	-61.24	20240119	1073	48.37	20241023	3860	-58.76	20240228	1073	48.37	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
47	20241122	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	15	2	0.94	21417972042	12866457	110.55	1654	1720	1587	2065	1113	1589	1664.64	2.05	-431542	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1758	-29.70	1.80	12	11.74	-54.00	890.00	4107	20240119	-60.94	1073	20241023	49.49	4107	-60.94	20240119	1073	49.49	20241023	3860	-58.45	20240228	1073	49.49	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
48	20241122	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1610	21	2	1.32	19760242862	11832412	101.66	1654	1720	1602	2065	1113	1589	1670.01	2.05	-365258	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1765	-29.81	1.81	12	10.79	-54.00	890.00	4107	20240119	-60.80	1073	20241023	50.05	4107	-60.80	20240119	1073	50.05	20241023	3860	-58.29	20240228	1073	50.05	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
49	20241122	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	92	2	5.79	8799177987	5206429	44.73	1654	1720	1635	2065	1113	1589	1690.06	2.05	-409469	1736	1662	1571	1497	1406	1699	1534	548	476	500	950	1	1	109623165	1843	-31.13	1.89	12	4.75	-54.00	890.00	4107	20240119	-59.07	1073	20241023	56.66	4107	-59.07	20240119	1073	56.66	20241023	3860	-56.45	20240228	1073	56.66	20241023	0.65	N	090710	500	548 억	2246673	N	N	N	N
50	20241121	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	42	2	2.71	17717963470	11239209	164.16	1547	1645	1480	2010	1083	1547	1576.45	1.66	429386	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1742	-29.43	1.79	12	10.25	-54.00	890.00	4107	20240119	-61.31	1073	20241023	48.09	4107	-61.31	20240119	1073	48.09	20241023	3860	-58.83	20240228	1073	48.09	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
51	20241121	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	38	2	2.46	17236056392	10935215	159.72	1547	1645	1480	2010	1083	1547	1576.21	1.66	403625	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1738	-29.35	1.78	12	9.98	-54.00	890.00	4107	20240119	-61.41	1073	20241023	47.72	4107	-61.41	20240119	1073	47.72	20241023	3860	-58.94	20240228	1073	47.72	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
52	20241121	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1590	43	2	2.78	16082444761	10210292	149.13	1547	1645	1480	2010	1083	1547	1575.14	1.66	370699	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1743	-29.44	1.79	12	9.31	-54.00	890.00	4107	20240119	-61.29	1073	20241023	48.18	4107	-61.29	20240119	1073	48.18	20241023	3860	-58.81	20240228	1073	48.18	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
53	20241121	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	36	2	2.33	14486107531	9203110	134.42	1547	1645	1480	2010	1083	1547	1574.06	1.66	231773	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1735	-29.31	1.78	12	8.40	-54.00	890.00	4107	20240119	-61.46	1073	20241023	47.53	4107	-61.46	20240119	1073	47.53	20241023	3860	-58.99	20240228	1073	47.53	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
54	20241121	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1568	21	2	1.36	9026578356	5816191	84.95	1547	1630	1480	2010	1083	1547	1551.98	1.66	31020	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1719	-29.04	1.76	12	5.31	-54.00	890.00	4107	20240119	-61.82	1073	20241023	46.13	4107	-61.82	20240119	1073	46.13	20241023	3860	-59.38	20240228	1073	46.13	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
55	20241121	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	-16	5	-1.03	4099636194	2711118	39.60	1547	1555	1480	2010	1083	1547	1512.08	1.66	279214	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1678	-28.35	1.72	12	2.47	-54.00	890.00	4107	20240119	-62.72	1073	20241023	42.68	4107	-62.72	20240119	1073	42.68	20241023	3860	-60.34	20240228	1073	42.68	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
56	20241121	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1523	-24	5	-1.55	2963941793	1971621	28.80	1547	1547	1480	2010	1083	1547	1503.16	1.66	402086	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1670	-28.20	1.71	12	1.80	-54.00	890.00	4107	20240119	-62.92	1073	20241023	41.94	4107	-62.92	20240119	1073	41.94	20241023	3860	-60.54	20240228	1073	41.94	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
57	20241121	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1518	-29	5	-1.87	744227373	488117	7.13	1547	1547	1515	2010	1083	1547	1524.40	1.66	89817	1690	1618	1578	1506	1466	1598	1486	548	463	500	920	1	1	109623165	1664	-28.11	1.71	12	0.45	-54.00	890.00	4107	20240119	-63.04	1073	20241023	41.47	4107	-63.04	20240119	1073	41.47	20241023	3860	-60.67	20240228	1073	41.47	20241023	0.67	N	090710	500	548 억	1818517	N	N	N	N
58	20241120	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	-70	5	-4.33	10646648285	6722756	18.28	1619	1650	1538	2100	1132	1617	1583.68	1.96	-336013	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1696	-28.65	1.74	12	6.13	-54.00	890.00	4107	20240119	-62.33	1073	20241023	44.18	4107	-62.33	20240119	1073	44.18	20241023	3860	-59.92	20240228	1073	44.18	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
59	20241120	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1542	-75	5	-4.64	10162238070	6408960	17.43	1619	1650	1540	2100	1132	1617	1585.59	1.96	-336876	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1690	-28.56	1.73	12	5.85	-54.00	890.00	4107	20240119	-62.45	1073	20241023	43.71	4107	-62.45	20240119	1073	43.71	20241023	3860	-60.05	20240228	1073	43.71	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
60	20241120	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1546	-71	5	-4.39	9573521099	6028722	16.40	1619	1650	1540	2100	1132	1617	1587.94	1.96	-286264	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1695	-28.63	1.74	12	5.50	-54.00	890.00	4107	20240119	-62.36	1073	20241023	44.08	4107	-62.36	20240119	1073	44.08	20241023	3860	-59.95	20240228	1073	44.08	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
61	20241120	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1548	-69	5	-4.27	8901573600	5594222	15.22	1619	1650	1544	2100	1132	1617	1591.17	1.96	-229690	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1697	-28.67	1.74	12	5.10	-54.00	890.00	4107	20240119	-62.31	1073	20241023	44.27	4107	-62.31	20240119	1073	44.27	20241023	3860	-59.90	20240228	1073	44.27	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
62	20241120	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1552	-65	5	-4.02	8282327813	5195159	14.13	1619	1650	1544	2100	1132	1617	1594.20	1.96	-140784	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1701	-28.74	1.74	12	4.74	-54.00	890.00	4107	20240119	-62.21	1073	20241023	44.64	4107	-62.21	20240119	1073	44.64	20241023	3860	-59.79	20240228	1073	44.64	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
63	20241120	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1560	-57	5	-3.53	7457773236	4664087	12.69	1619	1650	1550	2100	1132	1617	1598.94	1.96	-131257	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1710	-28.89	1.75	12	4.25	-54.00	890.00	4107	20240119	-62.02	1073	20241023	45.39	4107	-62.02	20240119	1073	45.39	20241023	3860	-59.59	20240228	1073	45.39	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
64	20241120	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1571	-46	5	-2.84	6514250147	4063431	11.05	1619	1650	1550	2100	1132	1617	1603.11	1.96	-90752	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1722	-29.09	1.77	12	3.71	-54.00	890.00	4107	20240119	-61.75	1073	20241023	46.41	4107	-61.75	20240119	1073	46.41	20241023	3860	-59.30	20240228	1073	46.41	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
65	20241120	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1591	-26	5	-1.61	1370168331	851549	2.32	1619	1630	1590	2100	1132	1617	1608.95	1.96	-143714	1819	1717	1613	1511	1407	1769	1563	548	483	500	970	1	1	109623165	1744	-29.46	1.79	12	0.78	-54.00	890.00	4107	20240119	-61.26	1073	20241023	48.28	4107	-61.26	20240119	1073	48.28	20241023	3860	-58.78	20240228	1073	48.28	20241023	0.52	N	090710	500	548 억	2153164	N	N	N	N
66	20241119	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1617	113	2	7.51	60300436643	36645288	458.98	1521	1715	1509	1955	1053	1504	1645.55	2.10	-129483	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1773	-29.94	1.82	12	33.43	-54.00	890.00	4107	20240119	-60.63	1073	20241023	50.70	4107	-60.63	20240119	1073	50.70	20241023	3860	-58.11	20240228	1073	50.70	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
67	20241119	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	111	2	7.38	59279291110	36012132	451.05	1521	1715	1509	1955	1053	1504	1646.10	2.10	-62683	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1770	-29.91	1.81	12	32.85	-54.00	890.00	4107	20240119	-60.68	1073	20241023	50.51	4107	-60.68	20240119	1073	50.51	20241023	3860	-58.16	20240228	1073	50.51	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
68	20241119	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	91	2	6.05	57549556371	34931932	437.52	1521	1715	1509	1955	1053	1504	1647.48	2.10	-237180	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1748	-29.54	1.79	12	31.87	-54.00	890.00	4107	20240119	-61.16	1073	20241023	48.65	4107	-61.16	20240119	1073	48.65	20241023	3860	-58.68	20240228	1073	48.65	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
69	20241119	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1600	96	2	6.38	55915223868	33909038	424.71	1521	1715	1509	1955	1053	1504	1648.98	2.10	-132703	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1754	-29.63	1.80	12	30.93	-54.00	890.00	4107	20240119	-61.04	1073	20241023	49.11	4107	-61.04	20240119	1073	49.11	20241023	3860	-58.55	20240228	1073	49.11	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
70	20241119	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	79	2	5.25	52821793939	31986937	400.64	1521	1715	1509	1955	1053	1504	1651.36	2.10	-171625	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1735	-29.31	1.78	12	29.18	-54.00	890.00	4107	20240119	-61.46	1073	20241023	47.53	4107	-61.46	20240119	1073	47.53	20241023	3860	-58.99	20240228	1073	47.53	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
71	20241119	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1613	109	2	7.25	49696323606	30033307	376.17	1521	1715	1509	1955	1053	1504	1654.71	2.10	-191547	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1768	-29.87	1.81	12	27.40	-54.00	890.00	4107	20240119	-60.73	1073	20241023	50.33	4107	-60.73	20240119	1073	50.33	20241023	3860	-58.21	20240228	1073	50.33	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
72	20241119	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	125	2	8.31	44449407436	26784544	335.48	1521	1715	1509	1955	1053	1504	1659.52	2.10	-455348	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1786	-30.17	1.83	12	24.43	-54.00	890.00	4107	20240119	-60.34	1073	20241023	51.82	4107	-60.34	20240119	1073	51.82	20241023	3860	-57.80	20240228	1073	51.82	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
73	20241119	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1573	69	2	4.59	1849153890	1196700	14.99	1521	1573	1509	1955	1053	1504	1545.24	2.10	-160099	1635	1569	1519	1453	1403	1544	1428	548	451	500	900	1	1	109623165	1724	-29.13	1.77	12	1.09	-54.00	890.00	4107	20240119	-61.70	1073	20241023	46.60	4107	-61.70	20240119	1073	46.60	20241023	3860	-59.25	20240228	1073	46.60	20241023	0.56	N	090710	500	548 억	2303691	N	N	N	N
74	20241118	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1504	-16	5	-1.05	12091817510	7905849	32.09	1527	1585	1469	1976	1064	1520	1529.49	2.09	19640	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1649	-27.85	1.69	12	7.21	-54.00	890.00	4107	20240119	-63.38	1073	20241023	40.17	4107	-63.38	20240119	1073	40.17	20241023	3860	-61.04	20240228	1073	40.17	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
75	20241118	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1493	-27	5	-1.78	11501866442	7512933	30.50	1527	1585	1469	1976	1064	1520	1530.94	2.09	18940	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1637	-27.65	1.68	12	6.85	-54.00	890.00	4107	20240119	-63.65	1073	20241023	39.14	4107	-63.65	20240119	1073	39.14	20241023	3860	-61.32	20240228	1073	39.14	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
76	20241118	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1494	-26	5	-1.71	10366914875	6747574	27.39	1527	1585	1490	1976	1064	1520	1536.39	2.09	-103677	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1638	-27.67	1.68	12	6.16	-54.00	890.00	4107	20240119	-63.62	1073	20241023	39.24	4107	-63.62	20240119	1073	39.24	20241023	3860	-61.30	20240228	1073	39.24	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
77	20241118	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1496	-24	5	-1.58	9768605582	6347637	25.77	1527	1585	1490	1976	1064	1520	1538.94	2.09	-6100	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1640	-27.70	1.68	12	5.79	-54.00	890.00	4107	20240119	-63.57	1073	20241023	39.42	4107	-63.57	20240119	1073	39.42	20241023	3860	-61.24	20240228	1073	39.42	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
78	20241118	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1514	-6	5	-0.39	8497046357	5498945	22.32	1527	1585	1492	1976	1064	1520	1545.21	2.09	-120335	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1660	-28.04	1.70	12	5.02	-54.00	890.00	4107	20240119	-63.14	1073	20241023	41.10	4107	-63.14	20240119	1073	41.10	20241023	3860	-60.78	20240228	1073	41.10	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
79	20241118	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1530	10	2	0.66	7787336503	5031527	20.42	1527	1585	1492	1976	1064	1520	1547.71	2.09	-103452	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1677	-28.33	1.72	12	4.59	-54.00	890.00	4107	20240119	-62.75	1073	20241023	42.59	4107	-62.75	20240119	1073	42.59	20241023	3860	-60.36	20240228	1073	42.59	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
80	20241118	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	14	2	0.92	6476379964	4170782	16.93	1527	1585	1492	1976	1064	1520	1552.80	2.09	-187385	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1682	-28.41	1.72	12	3.80	-54.00	890.00	4107	20240119	-62.65	1073	20241023	42.96	4107	-62.65	20240119	1073	42.96	20241023	3860	-60.26	20240228	1073	42.96	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
81	20241118	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1552	32	2	2.11	1534918665	996464	4.04	1527	1576	1492	1976	1064	1520	1540.37	2.09	-148981	1728	1623	1568	1463	1408	1596	1436	548	456	500	910	1	1	109623165	1701	-28.74	1.74	12	0.91	-54.00	890.00	4107	20240119	-62.21	1073	20241023	44.64	4107	-62.21	20240119	1073	44.64	20241023	3860	-59.79	20240228	1073	44.64	20241023	0.44	N	090710	500	548 억	2286127	N	N	N	N
82	20241115	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	-51	5	-3.25	39126496158	24453822	41.46	1556	1673	1513	2040	1100	1571	1600.33	3.18	-1210008	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1666	-28.15	1.71	12	22.31	-54.00	890.00	4107	20240119	-62.99	1073	20241023	41.66	4107	-62.99	20240119	1073	41.66	20241023	3860	-60.62	20240228	1073	41.66	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
83	20241115	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1523	-48	5	-3.06	38167460117	23823027	40.40	1556	1673	1513	2040	1100	1571	1602.26	3.18	-1339839	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1670	-28.20	1.71	12	21.73	-54.00	890.00	4107	20240119	-62.92	1073	20241023	41.94	4107	-62.92	20240119	1073	41.94	20241023	3860	-60.54	20240228	1073	41.94	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
84	20241115	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1546	-25	5	-1.59	36208640256	22555830	38.25	1556	1673	1513	2040	1100	1571	1605.45	3.18	-1108757	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1695	-28.63	1.74	12	20.58	-54.00	890.00	4107	20240119	-62.36	1073	20241023	44.08	4107	-62.36	20240119	1073	44.08	20241023	3860	-59.95	20240228	1073	44.08	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
85	20241115	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	-37	5	-2.36	35435711700	22050932	37.39	1556	1673	1513	2040	1100	1571	1607.16	3.18	-1204985	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1682	-28.41	1.72	12	20.12	-54.00	890.00	4107	20240119	-62.65	1073	20241023	42.96	4107	-62.65	20240119	1073	42.96	20241023	3860	-60.26	20240228	1073	42.96	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
86	20241115	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1526	-45	5	-2.86	34193804544	21237291	36.01	1556	1673	1515	2040	1100	1571	1610.27	3.18	-1274992	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1673	-28.26	1.71	12	19.37	-54.00	890.00	4107	20240119	-62.84	1073	20241023	42.22	4107	-62.84	20240119	1073	42.22	20241023	3860	-60.47	20240228	1073	42.22	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
87	20241115	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1527	-44	5	-2.80	32500576752	20130931	34.13	1556	1673	1517	2040	1100	1571	1614.68	3.18	-1359880	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1674	-28.28	1.72	12	18.36	-54.00	890.00	4107	20240119	-62.82	1073	20241023	42.31	4107	-62.82	20240119	1073	42.31	20241023	3860	-60.44	20240228	1073	42.31	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
88	20241115	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1597	26	2	1.65	26412456841	16231058	27.52	1556	1673	1535	2040	1100	1571	1627.64	3.18	-1610418	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1751	-29.57	1.79	12	14.81	-54.00	890.00	4107	20240119	-61.12	1073	20241023	48.84	4107	-61.12	20240119	1073	48.84	20241023	3860	-58.63	20240228	1073	48.84	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
89	20241115	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	82	2	5.22	8068670345	4993828	8.47	1556	1666	1535	2040	1100	1571	1616.66	3.18	-763404	1835	1703	1594	1462	1353	1648	1407	548	469	500	940	1	1	109623165	1812	-30.61	1.86	12	4.56	-54.00	890.00	4107	20240119	-59.75	1073	20241023	54.05	4107	-59.75	20240119	1073	54.05	20241023	3860	-57.18	20240228	1073	54.05	20241023	0.42	N	090710	500	548 억	3484579	N	N	N	N
90	20241114	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1569	30	2	1.95	92001474424	57450552	125.41	1625	1726	1485	2000	1078	1539	1601.40	2.92	358758	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1720	-29.06	1.76	12	52.41	-54.00	890.00	4107	20240119	-61.80	1073	20241023	46.23	4107	-61.80	20240119	1073	46.23	20241023	3860	-59.35	20240228	1073	46.23	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
91	20241114	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	-8	5	-0.52	87992153812	54847612	119.73	1625	1726	1485	2000	1078	1539	1604.30	2.92	164408	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1678	-28.35	1.72	12	50.03	-54.00	890.00	4107	20240119	-62.72	1073	20241023	42.68	4107	-62.72	20240119	1073	42.68	20241023	3860	-60.34	20240228	1073	42.68	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
92	20241114	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1538	-1	5	-0.06	84303417344	52456947	114.51	1625	1726	1485	2000	1078	1539	1607.10	2.92	166572	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1686	-28.48	1.73	12	47.85	-54.00	890.00	4107	20240119	-62.55	1073	20241023	43.34	4107	-62.55	20240119	1073	43.34	20241023	3860	-60.16	20240228	1073	43.34	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
93	20241114	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1588	49	2	3.18	78076770551	48481334	105.83	1625	1726	1485	2000	1078	1539	1610.45	2.92	-445019	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1741	-29.41	1.78	12	44.23	-54.00	890.00	4107	20240119	-61.33	1073	20241023	48.00	4107	-61.33	20240119	1073	48.00	20241023	3860	-58.86	20240228	1073	48.00	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
94	20241114	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	85	2	5.52	71724224813	44499968	97.14	1625	1726	1485	2000	1078	1539	1611.78	2.92	-465695	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1780	-30.07	1.82	12	40.59	-54.00	890.00	4107	20240119	-60.46	1073	20241023	51.35	4107	-60.46	20240119	1073	51.35	20241023	3860	-57.93	20240228	1073	51.35	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
95	20241114	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1566	27	2	1.75	36378678425	23151469	50.54	1625	1646	1485	2000	1078	1539	1571.33	2.92	372666	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1717	-29.00	1.76	12	21.12	-54.00	890.00	4107	20240119	-61.87	1073	20241023	45.95	4107	-61.87	20240119	1073	45.95	20241023	3860	-59.43	20240228	1073	45.95	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
96	20241114	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1553	14	2	0.91	13469694242	8407833	18.35	1625	1646	1539	2000	1078	1539	1602.04	2.92	-264674	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1702	-28.76	1.74	12	7.67	-54.00	890.00	4107	20240119	-62.19	1073	20241023	44.73	4107	-62.19	20240119	1073	44.73	20241023	3860	-59.77	20240228	1073	44.73	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
97	20241114	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	0	3	0.00	0	0	0.00	0	0	0	2000	1078	1539	0.00	2.92	0	1763	1650	1426	1313	1089	1707	1370	548	461	500	920	1	1	109623165	1687	-28.50	1.73	12	0.00	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.44	N	090710	500	548 억	3197758	N	N	N	N
98	20241113	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	355	1	29.98	67371743848	45797928	2500.40	1202	1539	1202	1539	829	1184	1471.06	2.01	993975	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1687	-28.50	1.73	12	41.78	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
99	20241113	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	355	1	29.98	67317252475	45762521	2498.47	1202	1539	1202	1539	829	1184	1471.01	2.01	994435	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1687	-28.50	1.73	12	41.75	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
100	20241113	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	355	1	29.98	67152290143	45655333	2492.61	1202	1539	1202	1539	829	1184	1470.85	2.01	994435	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1687	-28.50	1.73	12	41.65	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
101	20241113	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	355	1	29.98	66987033862	45547954	2486.75	1202	1539	1202	1539	829	1184	1470.69	2.01	994435	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1687	-28.50	1.73	12	41.55	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
102	20241113	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1539	355	1	29.98	66377648344	45151992	2465.13	1202	1539	1202	1539	829	1184	1470.09	2.01	994435	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1687	-28.50	1.73	12	41.19	-54.00	890.00	4107	20240119	-62.53	1073	20241023	43.43	4107	-62.53	20240119	1073	43.43	20241023	3860	-60.13	20240228	1073	43.43	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
103	20241113	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1485	301	2	25.42	57329176555	39161576	2138.08	1202	1539	1202	1539	829	1184	1463.91	2.01	731814	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1628	-27.50	1.67	12	35.72	-54.00	890.00	4107	20240119	-63.84	1073	20241023	38.40	4107	-63.84	20240119	1073	38.40	20241023	3860	-61.53	20240228	1073	38.40	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
104	20241113	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1466	282	2	23.82	35553628020	24678355	1347.35	1202	1539	1202	1539	829	1184	1440.68	2.01	93767	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1607	-27.15	1.65	12	22.51	-54.00	890.00	4107	20240119	-64.30	1073	20241023	36.63	4107	-64.30	20240119	1073	36.63	20241023	3860	-62.02	20240228	1073	36.63	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
105	20241113	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1239	55	2	4.65	154483832	125143	6.83	1202	1257	1202	1539	829	1184	1234.46	2.01	47147	1318	1250	1214	1146	1110	1233	1129	548	355	500	710	1	1	109623165	1358	-22.94	1.39	12	0.11	-54.00	890.00	4107	20240119	-69.83	1073	20241023	15.47	4107	-69.83	20240119	1073	15.47	20241023	3860	-67.90	20240228	1073	15.47	20241023	0.46	N	090710	500	548 억	2203367	N	N	N	N
106	20241112	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1184	-61	5	-4.90	2224977204	1818844	164.80	1243	1282	1178	1618	872	1245	1223.31	2.18	-181854	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1298	-21.93	1.33	12	1.66	-54.00	890.00	4107	20240119	-71.17	1073	20241023	10.34	4107	-71.17	20240119	1073	10.34	20241023	3860	-69.33	20240228	1073	10.34	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
107	20241112	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1190	-55	5	-4.42	2152906665	1758059	159.30	1243	1282	1178	1618	872	1245	1224.59	2.18	-175422	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1305	-22.04	1.34	12	1.60	-54.00	890.00	4107	20240119	-71.03	1073	20241023	10.90	4107	-71.03	20240119	1073	10.90	20241023	3860	-69.17	20240228	1073	10.90	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
108	20241112	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1191	-54	5	-4.34	1953050473	1589552	144.03	1243	1282	1183	1618	872	1245	1228.68	2.18	-178570	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1306	-22.06	1.34	12	1.45	-54.00	890.00	4107	20240119	-71.00	1073	20241023	11.00	4107	-71.00	20240119	1073	11.00	20241023	3860	-69.15	20240228	1073	11.00	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
109	20241112	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	-39	5	-3.13	1662874743	1347067	122.06	1243	1282	1201	1618	872	1245	1234.44	2.18	-124336	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1322	-22.33	1.36	12	1.23	-54.00	890.00	4107	20240119	-70.64	1073	20241023	12.40	4107	-70.64	20240119	1073	12.40	20241023	3860	-68.76	20240228	1073	12.40	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
110	20241112	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1204	-41	5	-3.29	1535617132	1241416	112.48	1243	1282	1201	1618	872	1245	1236.99	2.18	-110955	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1320	-22.30	1.35	12	1.13	-54.00	890.00	4107	20240119	-70.68	1073	20241023	12.21	4107	-70.68	20240119	1073	12.21	20241023	3860	-68.81	20240228	1073	12.21	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
111	20241112	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	-27	5	-2.17	1331140456	1071983	97.13	1243	1282	1209	1618	872	1245	1241.76	2.18	-97736	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1335	-22.56	1.37	12	0.98	-54.00	890.00	4107	20240119	-70.34	1073	20241023	13.51	4107	-70.34	20240119	1073	13.51	20241023	3860	-68.45	20240228	1073	13.51	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
112	20241112	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1231	-14	5	-1.12	982859130	786227	71.24	1243	1282	1220	1618	872	1245	1250.10	2.18	-48834	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1349	-22.80	1.38	12	0.72	-54.00	890.00	4107	20240119	-70.03	1073	20241023	14.73	4107	-70.03	20240119	1073	14.73	20241023	3860	-68.11	20240228	1073	14.73	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
113	20241112	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1223	-22	5	-1.77	80309286	65123	5.90	1243	1245	1223	1618	872	1245	1233.19	2.18	-5157	1286	1265	1254	1233	1222	1260	1228	548	373	500	740	1	1	109623165	1341	-22.65	1.37	12	0.06	-54.00	890.00	4107	20240119	-70.22	1073	20241023	13.98	4107	-70.22	20240119	1073	13.98	20241023	3860	-68.32	20240228	1073	13.98	20241023	0.50	N	090710	500	548 억	2384790	N	N	N	N
114	20241111	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1245	-2	5	-0.16	1379939092	1099745	92.01	1249	1275	1243	1621	873	1247	1254.78	2.17	7588	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1365	-23.06	1.40	12	1.00	-54.00	890.00	4107	20240119	-69.69	1073	20241023	16.03	4107	-69.69	20240119	1073	16.03	20241023	3860	-67.75	20240228	1073	16.03	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
115	20241111	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1250	3	2	0.24	1272026298	1013205	84.77	1249	1275	1244	1621	873	1247	1255.45	2.17	35715	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1370	-23.15	1.40	12	0.92	-54.00	890.00	4107	20240119	-69.56	1073	20241023	16.50	4107	-69.56	20240119	1073	16.50	20241023	3860	-67.62	20240228	1073	16.50	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
116	20241111	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1253	6	2	0.48	1139114368	906998	75.88	1249	1275	1244	1621	873	1247	1255.92	2.17	67962	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1374	-23.20	1.41	12	0.83	-54.00	890.00	4107	20240119	-69.49	1073	20241023	16.78	4107	-69.49	20240119	1073	16.78	20241023	3860	-67.54	20240228	1073	16.78	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
117	20241111	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	8	2	0.64	992759622	790145	66.11	1249	1275	1244	1621	873	1247	1256.43	2.17	20993	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1376	-23.24	1.41	12	0.72	-54.00	890.00	4107	20240119	-69.44	1073	20241023	16.96	4107	-69.44	20240119	1073	16.96	20241023	3860	-67.49	20240228	1073	16.96	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
118	20241111	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1254	7	2	0.56	875031188	696562	58.28	1249	1275	1244	1621	873	1247	1256.21	2.17	33159	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1375	-23.22	1.41	12	0.64	-54.00	890.00	4107	20240119	-69.47	1073	20241023	16.87	4107	-69.47	20240119	1073	16.87	20241023	3860	-67.51	20240228	1073	16.87	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
119	20241111	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1253	6	2	0.48	752532342	598742	50.09	1249	1275	1244	1621	873	1247	1256.86	2.17	49991	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1374	-23.20	1.41	12	0.55	-54.00	890.00	4107	20240119	-69.49	1073	20241023	16.78	4107	-69.49	20240119	1073	16.78	20241023	3860	-67.54	20240228	1073	16.78	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
120	20241111	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1252	5	2	0.40	492754031	392080	32.80	1249	1275	1244	1621	873	1247	1256.77	2.17	16207	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1372	-23.19	1.41	12	0.36	-54.00	890.00	4107	20240119	-69.52	1073	20241023	16.68	4107	-69.52	20240119	1073	16.68	20241023	3860	-67.56	20240228	1073	16.68	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
121	20241111	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	17	2	1.36	89769187	71814	6.01	1249	1264	1244	1621	873	1247	1250.02	2.17	14317	1291	1268	1253	1230	1215	1261	1223	548	374	500	740	1	1	109623165	1386	-23.41	1.42	12	0.07	-54.00	890.00	4107	20240119	-69.22	1073	20241023	17.80	4107	-69.22	20240119	1073	17.80	20241023	3860	-67.25	20240228	1073	17.80	20241023	0.49	N	090710	500	548 억	2377633	N	N	N	N
122	20241108	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1247	-17	5	-1.34	1492534005	1186400	48.89	1264	1276	1238	1643	885	1264	1258.06	2.26	-101025	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1367	-23.09	1.40	12	1.08	-54.00	890.00	4107	20240119	-69.64	1073	20241023	16.22	4107	-69.64	20240119	1073	16.22	20241023	3860	-67.69	20240228	1073	16.22	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
123	20241108	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1247	-17	5	-1.34	1451846572	1153783	47.55	1264	1276	1238	1643	885	1264	1258.34	2.26	-99965	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1367	-23.09	1.40	12	1.05	-54.00	890.00	4107	20240119	-69.64	1073	20241023	16.22	4107	-69.64	20240119	1073	16.22	20241023	3860	-67.69	20240228	1073	16.22	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
124	20241108	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1244	-20	5	-1.58	1235147798	979154	40.35	1264	1276	1241	1643	885	1264	1261.44	2.26	-40220	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1364	-23.04	1.40	12	0.89	-54.00	890.00	4107	20240119	-69.71	1073	20241023	15.94	4107	-69.71	20240119	1073	15.94	20241023	3860	-67.77	20240228	1073	15.94	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
125	20241108	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1256	-8	5	-0.63	965549107	763201	31.45	1264	1276	1252	1643	885	1264	1265.13	2.26	52769	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1377	-23.26	1.41	12	0.70	-54.00	890.00	4107	20240119	-69.42	1073	20241023	17.05	4107	-69.42	20240119	1073	17.05	20241023	3860	-67.46	20240228	1073	17.05	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
126	20241108	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1271	7	2	0.55	781955257	617702	25.46	1264	1276	1252	1643	885	1264	1265.91	2.26	105435	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1393	-23.54	1.43	12	0.56	-54.00	890.00	4107	20240119	-69.05	1073	20241023	18.45	4107	-69.05	20240119	1073	18.45	20241023	3860	-67.07	20240228	1073	18.45	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
127	20241108	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1269	5	2	0.40	627985221	496231	20.45	1264	1276	1252	1643	885	1264	1265.51	2.26	60017	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1391	-23.50	1.43	12	0.45	-54.00	890.00	4107	20240119	-69.10	1073	20241023	18.27	4107	-69.10	20240119	1073	18.27	20241023	3860	-67.12	20240228	1073	18.27	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
128	20241108	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	0	3	0.00	481563292	380280	15.67	1264	1276	1252	1643	885	1264	1266.34	2.26	34258	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1386	-23.41	1.42	12	0.35	-54.00	890.00	4107	20240119	-69.22	1073	20241023	17.80	4107	-69.22	20240119	1073	17.80	20241023	3860	-67.25	20240228	1073	17.80	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
129	20241108	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	0	3	0.00	87546392	69414	2.86	1264	1269	1252	1643	885	1264	1261.22	2.26	-9714	1338	1301	1254	1217	1170	1319	1235	548	379	500	750	1	1	109623165	1386	-23.41	1.42	12	0.06	-54.00	890.00	4107	20240119	-69.22	1073	20241023	17.80	4107	-69.22	20240119	1073	17.80	20241023	3860	-67.25	20240228	1073	17.80	20241023	0.49	N	090710	500	548 억	2475338	N	N	N	N
130	20241107	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	50	2	4.12	3031799295	2410477	208.40	1213	1291	1207	1578	850	1214	1257.75	1.91	371572	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1386	-23.41	1.42	12	2.20	-54.00	890.00	4107	20240119	-69.22	1073	20241023	17.80	4107	-69.22	20240119	1073	17.80	20241023	3860	-67.25	20240228	1073	17.80	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
131	20241107	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1262	48	2	3.95	2872037205	2284196	197.48	1213	1291	1207	1578	850	1214	1257.35	1.91	370544	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1383	-23.37	1.42	12	2.08	-54.00	890.00	4107	20240119	-69.27	1073	20241023	17.61	4107	-69.27	20240119	1073	17.61	20241023	3860	-67.31	20240228	1073	17.61	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
132	20241107	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1261	47	2	3.87	2736472221	2176398	188.16	1213	1291	1207	1578	850	1214	1257.34	1.91	364052	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1382	-23.35	1.42	12	1.99	-54.00	890.00	4107	20240119	-69.30	1073	20241023	17.52	4107	-69.30	20240119	1073	17.52	20241023	3860	-67.33	20240228	1073	17.52	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
133	20241107	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	51	2	4.20	2579437647	2051897	177.40	1213	1291	1207	1578	850	1214	1257.10	1.91	378408	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1387	-23.43	1.42	12	1.87	-54.00	890.00	4107	20240119	-69.20	1073	20241023	17.89	4107	-69.20	20240119	1073	17.89	20241023	3860	-67.23	20240228	1073	17.89	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
134	20241107	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1256	42	2	3.46	2270160632	1806953	156.22	1213	1291	1207	1578	850	1214	1256.35	1.91	255897	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1377	-23.26	1.41	12	1.65	-54.00	890.00	4107	20240119	-69.42	1073	20241023	17.05	4107	-69.42	20240119	1073	17.05	20241023	3860	-67.46	20240228	1073	17.05	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
135	20241107	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	41	2	3.38	2079969714	1655537	143.13	1213	1291	1207	1578	850	1214	1256.37	1.91	226034	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1376	-23.24	1.41	12	1.51	-54.00	890.00	4107	20240119	-69.44	1073	20241023	16.96	4107	-69.44	20240119	1073	16.96	20241023	3860	-67.49	20240228	1073	16.96	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
136	20241107	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1242	28	2	2.31	1768481075	1404859	121.46	1213	1291	1207	1578	850	1214	1258.83	1.91	190422	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1362	-23.00	1.40	12	1.28	-54.00	890.00	4107	20240119	-69.76	1073	20241023	15.75	4107	-69.76	20240119	1073	15.75	20241023	3860	-67.82	20240228	1073	15.75	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
137	20241107	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	-6	5	-0.49	46682456	38559	3.33	1213	1213	1208	1578	850	1214	1210.68	1.91	8089	1256	1235	1220	1199	1184	1227	1191	548	364	500	720	1	1	109623165	1324	-22.37	1.36	12	0.04	-54.00	890.00	4107	20240119	-70.59	1073	20241023	12.58	4107	-70.59	20240119	1073	12.58	20241023	3860	-68.70	20240228	1073	12.58	20241023	0.49	N	090710	500	548 억	2098589	N	N	N	N
138	20241106	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1214	-17	5	-1.38	1402894309	1146853	93.21	1231	1241	1205	1600	862	1231	1223.26	1.93	-10615	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1331	-22.48	1.36	12	1.05	-54.00	890.00	4107	20240119	-70.44	1073	20241023	13.14	4107	-70.44	20240119	1073	13.14	20241023	3860	-68.55	20240228	1073	13.14	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
139	20241106	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	-22	5	-1.79	1329514596	1086240	88.28	1231	1241	1205	1600	862	1231	1223.96	1.93	8443	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1325	-22.39	1.36	12	0.99	-54.00	890.00	4107	20240119	-70.56	1073	20241023	12.67	4107	-70.56	20240119	1073	12.67	20241023	3860	-68.68	20240228	1073	12.67	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
140	20241106	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	-21	5	-1.71	1192704845	972855	79.06	1231	1241	1206	1600	862	1231	1225.98	1.93	10393	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1326	-22.41	1.36	12	0.89	-54.00	890.00	4107	20240119	-70.54	1073	20241023	12.77	4107	-70.54	20240119	1073	12.77	20241023	3860	-68.65	20240228	1073	12.77	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
141	20241106	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1215	-16	5	-1.30	1007837723	820189	66.66	1231	1241	1214	1600	862	1231	1228.79	1.93	-3606	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1332	-22.50	1.37	12	0.75	-54.00	890.00	4107	20240119	-70.42	1073	20241023	13.23	4107	-70.42	20240119	1073	13.23	20241023	3860	-68.52	20240228	1073	13.23	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
142	20241106	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1231	0	3	0.00	759049390	616508	50.10	1231	1241	1218	1600	862	1231	1231.21	1.93	100295	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1349	-22.80	1.38	12	0.56	-54.00	890.00	4107	20240119	-70.03	1073	20241023	14.73	4107	-70.03	20240119	1073	14.73	20241023	3860	-68.11	20240228	1073	14.73	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
143	20241106	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1234	3	2	0.24	660376468	536508	43.60	1231	1241	1218	1600	862	1231	1230.88	1.93	93393	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1353	-22.85	1.39	12	0.49	-54.00	890.00	4107	20240119	-69.95	1073	20241023	15.00	4107	-69.95	20240119	1073	15.00	20241023	3860	-68.03	20240228	1073	15.00	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
144	20241106	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1234	3	2	0.24	448061823	364904	29.66	1231	1241	1218	1600	862	1231	1227.89	1.93	87928	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1353	-22.85	1.39	12	0.33	-54.00	890.00	4107	20240119	-69.95	1073	20241023	15.00	4107	-69.95	20240119	1073	15.00	20241023	3860	-68.03	20240228	1073	15.00	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
145	20241106	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1234	3	2	0.24	95623539	78057	6.34	1231	1234	1218	1600	862	1231	1225.05	1.93	23200	1260	1245	1223	1208	1186	1253	1216	548	369	500	730	1	1	109623165	1353	-22.85	1.39	12	0.07	-54.00	890.00	4107	20240119	-69.95	1073	20241023	15.00	4107	-69.95	20240119	1073	15.00	20241023	3860	-68.03	20240228	1073	15.00	20241023	0.46	N	090710	500	548 억	2115235	N	N	N	N
146	20241105	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1231	21	2	1.74	1496830586	1224105	129.91	1212	1238	1201	1573	847	1210	1222.79	1.72	233784	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1349	-22.80	1.38	12	1.12	-54.00	890.00	4107	20240119	-70.03	1073	20241023	14.73	4107	-70.03	20240119	1073	14.73	20241023	3860	-68.11	20240228	1073	14.73	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
147	20241105	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1234	24	2	1.98	1421401451	1162906	123.41	1212	1238	1201	1573	847	1210	1222.28	1.72	225113	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1353	-22.85	1.39	12	1.06	-54.00	890.00	4107	20240119	-69.95	1073	20241023	15.00	4107	-69.95	20240119	1073	15.00	20241023	3860	-68.03	20240228	1073	15.00	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
148	20241105	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	15	2	1.24	1183404991	969437	102.88	1212	1235	1201	1573	847	1210	1220.71	1.72	123905	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1343	-22.69	1.38	12	0.88	-54.00	890.00	4107	20240119	-70.17	1073	20241023	14.17	4107	-70.17	20240119	1073	14.17	20241023	3860	-68.26	20240228	1073	14.17	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
149	20241105	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	15	2	1.24	1034916072	847864	89.98	1212	1235	1201	1573	847	1210	1220.62	1.72	86356	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1343	-22.69	1.38	12	0.77	-54.00	890.00	4107	20240119	-70.17	1073	20241023	14.17	4107	-70.17	20240119	1073	14.17	20241023	3860	-68.26	20240228	1073	14.17	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
150	20241105	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1223	13	2	1.07	940241194	770575	81.78	1212	1235	1201	1573	847	1210	1220.18	1.72	69461	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1341	-22.65	1.37	12	0.70	-54.00	890.00	4107	20240119	-70.22	1073	20241023	13.98	4107	-70.22	20240119	1073	13.98	20241023	3860	-68.32	20240228	1073	13.98	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
151	20241105	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	7	2	0.58	471964382	389012	41.28	1212	1221	1201	1573	847	1210	1213.24	1.72	160997	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1334	-22.54	1.37	12	0.35	-54.00	890.00	4107	20240119	-70.37	1073	20241023	13.42	4107	-70.37	20240119	1073	13.42	20241023	3860	-68.47	20240228	1073	13.42	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
152	20241105	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	7	2	0.58	290629087	239613	25.43	1212	1221	1201	1573	847	1210	1212.91	1.72	88475	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1334	-22.54	1.37	12	0.22	-54.00	890.00	4107	20240119	-70.37	1073	20241023	13.42	4107	-70.37	20240119	1073	13.42	20241023	3860	-68.47	20240228	1073	13.42	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
153	20241105	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	-9	5	-0.74	52672536	43615	4.63	1212	1216	1201	1573	847	1210	1207.67	1.72	-64	1240	1225	1210	1195	1180	1217	1187	548	363	500	720	1	1	109623165	1317	-22.24	1.35	12	0.04	-54.00	890.00	4107	20240119	-70.76	1073	20241023	11.93	4107	-70.76	20240119	1073	11.93	20241023	3860	-68.89	20240228	1073	11.93	20241023	0.45	N	090710	500	548 억	1882127	N	N	N	N
154	20241104	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	9	2	0.75	1122096409	927357	80.55	1211	1225	1195	1561	841	1201	1209.99	1.65	70146	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1326	-22.41	1.36	12	0.85	-54.00	890.00	4107	20240119	-70.54	1073	20241023	12.77	4107	-70.54	20240119	1073	12.77	20241023	3860	-68.65	20240228	1073	12.77	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
155	20241104	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1211	10	2	0.83	1059941802	876000	76.09	1211	1225	1195	1561	841	1201	1209.98	1.65	62777	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1328	-22.43	1.36	12	0.80	-54.00	890.00	4107	20240119	-70.51	1073	20241023	12.86	4107	-70.51	20240119	1073	12.86	20241023	3860	-68.63	20240228	1073	12.86	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
156	20241104	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	12	2	1.00	802819232	664492	57.72	1211	1221	1195	1561	841	1201	1208.17	1.65	127799	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1330	-22.46	1.36	12	0.61	-54.00	890.00	4107	20240119	-70.47	1073	20241023	13.05	4107	-70.47	20240119	1073	13.05	20241023	3860	-68.58	20240228	1073	13.05	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
157	20241104	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	9	2	0.75	725793200	600834	52.19	1211	1221	1195	1561	841	1201	1207.98	1.65	112163	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1326	-22.41	1.36	12	0.55	-54.00	890.00	4107	20240119	-70.54	1073	20241023	12.77	4107	-70.54	20240119	1073	12.77	20241023	3860	-68.65	20240228	1073	12.77	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
158	20241104	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	8	2	0.67	633750851	524706	45.58	1211	1221	1195	1561	841	1201	1207.82	1.65	96648	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1325	-22.39	1.36	12	0.48	-54.00	890.00	4107	20240119	-70.56	1073	20241023	12.67	4107	-70.56	20240119	1073	12.67	20241023	3860	-68.68	20240228	1073	12.67	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
159	20241104	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	15	2	1.25	501506756	415332	36.08	1211	1221	1195	1561	841	1201	1207.48	1.65	81548	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1333	-22.52	1.37	12	0.38	-54.00	890.00	4107	20240119	-70.39	1073	20241023	13.33	4107	-70.39	20240119	1073	13.33	20241023	3860	-68.50	20240228	1073	13.33	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
160	20241104	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	19	2	1.58	407404468	337756	29.34	1211	1221	1195	1561	841	1201	1206.21	1.65	69545	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1337	-22.59	1.37	12	0.31	-54.00	890.00	4107	20240119	-70.29	1073	20241023	13.70	4107	-70.29	20240119	1073	13.70	20241023	3860	-68.39	20240228	1073	13.70	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
161	20241104	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	-5	5	-0.42	63415896	52821	4.59	1211	1211	1195	1561	841	1201	1200.58	1.65	-3696	1277	1238	1215	1176	1153	1227	1165	548	360	500	720	1	1	109623165	1311	-22.15	1.34	12	0.05	-54.00	890.00	4107	20240119	-70.88	1073	20241023	11.46	4107	-70.88	20240119	1073	11.46	20241023	3860	-69.02	20240228	1073	11.46	20241023	0.42	N	090710	500	548 억	1811979	N	N	N	N
162	20241101	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	-17	5	-1.40	1383036769	1133871	22.23	1214	1254	1192	1583	853	1218	1219.76	1.69	-39550	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1317	-22.24	1.35	12	1.03	-54.00	890.00	4107	20240119	-70.76	1073	20241023	11.93	4107	-70.76	20240119	1073	11.93	20241023	3860	-68.89	20240228	1073	11.93	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
163	20241101	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	-10	5	-0.82	1288914341	1055646	20.70	1214	1254	1192	1583	853	1218	1220.97	1.69	-29808	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1324	-22.37	1.36	12	0.96	-54.00	890.00	4107	20240119	-70.59	1073	20241023	12.58	4107	-70.59	20240119	1073	12.58	20241023	3860	-68.70	20240228	1073	12.58	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
164	20241101	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	0	3	0.00	1131643847	925598	18.15	1214	1254	1192	1583	853	1218	1222.61	1.69	-21299	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1335	-22.56	1.37	12	0.84	-54.00	890.00	4107	20240119	-70.34	1073	20241023	13.51	4107	-70.34	20240119	1073	13.51	20241023	3860	-68.45	20240228	1073	13.51	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
165	20241101	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	1	2	0.08	1031169466	843054	16.53	1214	1254	1192	1583	853	1218	1223.14	1.69	-8824	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1336	-22.57	1.37	12	0.77	-54.00	890.00	4107	20240119	-70.32	1073	20241023	13.61	4107	-70.32	20240119	1073	13.61	20241023	3860	-68.42	20240228	1073	13.61	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
166	20241101	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	2	2	0.16	963138033	787243	15.44	1214	1254	1192	1583	853	1218	1223.43	1.69	-3192	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1337	-22.59	1.37	12	0.72	-54.00	890.00	4107	20240119	-70.29	1073	20241023	13.70	4107	-70.29	20240119	1073	13.70	20241023	3860	-68.39	20240228	1073	13.70	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
167	20241101	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	-1	5	-0.08	878101969	717509	14.07	1214	1254	1192	1583	853	1218	1223.82	1.69	5191	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1334	-22.54	1.37	12	0.65	-54.00	890.00	4107	20240119	-70.37	1073	20241023	13.42	4107	-70.37	20240119	1073	13.42	20241023	3860	-68.47	20240228	1073	13.42	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
168	20241101	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	7	2	0.57	666586884	543799	10.66	1214	1254	1192	1583	853	1218	1225.80	1.69	-31913	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1343	-22.69	1.38	12	0.50	-54.00	890.00	4107	20240119	-70.17	1073	20241023	14.17	4107	-70.17	20240119	1073	14.17	20241023	3860	-68.26	20240228	1073	14.17	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N
169	20241101	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	4	2	0.33	123770978	102660	2.01	1214	1226	1192	1583	853	1218	1205.63	1.69	-2679	1386	1302	1216	1132	1046	1344	1174	548	365	500	730	1	1	109623165	1340	-22.63	1.37	12	0.09	-54.00	890.00	4107	20240119	-70.25	1073	20241023	13.89	4107	-70.25	20240119	1073	13.89	20241023	3860	-68.34	20240228	1073	13.89	20241023	0.41	N	090710	500	548 억	1851136	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History