KissMeData/033540/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1668	2	2	0.12	383608304	231151	50.01	1670	1698	1640	2165	1167	1666	1659.53	1.83	-34483	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	630	-4.13	0.62	12	0.61	-404.00	2694.00	4697	20240102	-64.49	1240	20241113	34.52	4697	-64.49	20240102	1240	34.52	20241113	3465	-51.86	20240227	933	78.78	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
3	20241129	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	-1	5	-0.06	349578437	210770	45.60	1670	1698	1640	2165	1167	1666	1658.58	1.83	-30342	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	629	-4.12	0.62	12	0.56	-404.00	2694.00	4697	20240102	-64.55	1240	20241113	34.27	4697	-64.55	20240102	1240	34.27	20241113	3465	-51.95	20240227	933	78.46	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
4	20241129	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	1	2	0.06	300994239	181564	39.29	1670	1698	1640	2165	1167	1666	1657.79	1.83	-27252	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	629	-4.13	0.62	12	0.48	-404.00	2694.00	4697	20240102	-64.51	1240	20241113	34.44	4697	-64.51	20240102	1240	34.44	20241113	3465	-51.89	20240227	933	78.67	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
5	20241129	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-16	5	-0.96	236366445	142291	30.79	1670	1698	1640	2165	1167	1666	1661.15	1.83	-24894	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	623	-4.08	0.61	12	0.38	-404.00	2694.00	4697	20240102	-64.87	1240	20241113	33.06	4697	-64.87	20240102	1240	33.06	20241113	3465	-52.38	20240227	933	76.85	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
6	20241129	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	-13	5	-0.78	201512590	121299	26.25	1670	1698	1640	2165	1167	1666	1661.29	1.83	-19378	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	624	-4.09	0.61	12	0.32	-404.00	2694.00	4697	20240102	-64.81	1240	20241113	33.31	4697	-64.81	20240102	1240	33.31	20241113	3465	-52.29	20240227	933	77.17	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
7	20241129	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1650	-16	5	-0.96	179657305	108019	23.37	1670	1698	1640	2165	1167	1666	1663.20	1.83	-19534	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	623	-4.08	0.61	12	0.29	-404.00	2694.00	4697	20240102	-64.87	1240	20241113	33.06	4697	-64.87	20240102	1240	33.06	20241113	3465	-52.38	20240227	933	76.85	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
8	20241129	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1666	0	3	0.00	129542900	77702	16.81	1670	1698	1640	2165	1167	1666	1667.18	1.83	-22345	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	629	-4.12	0.62	12	0.21	-404.00	2694.00	4697	20240102	-64.53	1240	20241113	34.35	4697	-64.53	20240102	1240	34.35	20241113	3465	-51.92	20240227	933	78.56	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
9	20241129	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1673	7	2	0.42	20599355	12421	2.69	1670	1680	1640	2165	1167	1666	1658.42	1.83	1032	1777	1721	1691	1635	1605	1706	1620	189	499	500	990	1	1	37751063	632	-4.14	0.62	12	0.03	-404.00	2694.00	4697	20240102	-64.38	1240	20241113	34.92	4697	-64.38	20240102	1240	34.92	20241113	3465	-51.72	20240227	933	79.31	20231222	1.25	N	033540	500	188 억	690798	N	N	N	N
10	20241128	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1666	-64	5	-3.70	774226595	455130	53.42	1742	1747	1661	2245	1211	1730	1701.73	2.20	-144228	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	629	-4.12	0.62	12	1.21	-404.00	2694.00	4697	20240102	-64.53	1240	20241113	34.35	4697	-64.53	20240102	1240	34.35	20241113	3465	-51.92	20240227	933	78.56	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
11	20241128	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	-48	5	-2.77	705179640	413769	48.57	1742	1747	1661	2245	1211	1730	1704.28	2.20	-131620	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	635	-4.16	0.62	12	1.10	-404.00	2694.00	4697	20240102	-64.19	1240	20241113	35.65	4697	-64.19	20240102	1240	35.65	20241113	3465	-51.46	20240227	933	80.28	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
12	20241128	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1694	-36	5	-2.08	562759854	329054	38.63	1742	1747	1661	2245	1211	1730	1710.24	2.20	-103633	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	640	-4.19	0.63	12	0.87	-404.00	2694.00	4697	20240102	-63.93	1240	20241113	36.61	4697	-63.93	20240102	1240	36.61	20241113	3465	-51.11	20240227	933	81.56	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
13	20241128	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1719	-11	5	-0.64	505219190	295135	34.64	1742	1747	1661	2245	1211	1730	1711.82	2.20	-91377	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	649	-4.25	0.64	12	0.78	-404.00	2694.00	4697	20240102	-63.40	1240	20241113	38.63	4697	-63.40	20240102	1240	38.63	20241113	3465	-50.39	20240227	933	84.24	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
14	20241128	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1713	-17	5	-0.98	488967649	285617	33.53	1742	1747	1661	2245	1211	1730	1711.97	2.20	-85032	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	647	-4.24	0.64	12	0.76	-404.00	2694.00	4697	20240102	-63.53	1240	20241113	38.15	4697	-63.53	20240102	1240	38.15	20241113	3465	-50.56	20240227	933	83.60	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
15	20241128	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-50	5	-2.89	394485674	230184	27.02	1742	1747	1661	2245	1211	1730	1713.78	2.20	-61806	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	634	-4.16	0.62	12	0.61	-404.00	2694.00	4697	20240102	-64.23	1240	20241113	35.48	4697	-64.23	20240102	1240	35.48	20241113	3465	-51.52	20240227	933	80.06	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
16	20241128	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	-35	5	-2.02	275210722	159221	18.69	1742	1747	1694	2245	1211	1730	1728.48	2.20	-36896	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	640	-4.20	0.63	12	0.42	-404.00	2694.00	4697	20240102	-63.91	1240	20241113	36.69	4697	-63.91	20240102	1240	36.69	20241113	3465	-51.08	20240227	933	81.67	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
17	20241128	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1706	-24	5	-1.39	82401404	47689	5.60	1742	1742	1699	2245	1211	1730	1727.89	2.20	-21529	1818	1773	1699	1654	1580	1796	1677	189	515	500	1030	1	1	37751063	644	-4.22	0.63	12	0.13	-404.00	2694.00	4697	20240102	-63.68	1240	20241113	37.58	4697	-63.68	20240102	1240	37.58	20241113	3465	-50.76	20240227	933	82.85	20231222	1.22	N	033540	500	188 억	831177	N	N	N	N
18	20241127	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	111	2	6.86	1445687371	846975	118.99	1640	1744	1625	2100	1134	1619	1707.09	1.73	179899	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	653	-4.28	0.64	12	2.24	-404.00	2694.00	4697	20240102	-63.17	1240	20241113	39.52	4697	-63.17	20240102	1240	39.52	20241113	3465	-50.07	20240227	933	85.42	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
19	20241127	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	111	2	6.86	1384901997	811836	114.05	1640	1744	1625	2100	1134	1619	1706.14	1.73	177567	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	653	-4.28	0.64	12	2.15	-404.00	2694.00	4697	20240102	-63.17	1240	20241113	39.52	4697	-63.17	20240102	1240	39.52	20241113	3465	-50.07	20240227	933	85.42	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
20	20241127	140442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	111	2	6.86	1213083396	712667	100.12	1640	1740	1625	2100	1134	1619	1702.44	1.73	146425	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	653	-4.28	0.64	12	1.89	-404.00	2694.00	4697	20240102	-63.17	1240	20241113	39.52	4697	-63.17	20240102	1240	39.52	20241113	3465	-50.07	20240227	933	85.42	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
21	20241127	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1718	99	2	6.11	1034331382	608826	85.53	1640	1740	1625	2100	1134	1619	1699.20	1.73	119392	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	649	-4.25	0.64	12	1.61	-404.00	2694.00	4697	20240102	-63.42	1240	20241113	38.55	4697	-63.42	20240102	1240	38.55	20241113	3465	-50.42	20240227	933	84.14	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
22	20241127	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1703	84	2	5.19	920163072	541736	76.10	1640	1740	1625	2100	1134	1619	1698.88	1.73	134071	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	643	-4.22	0.63	12	1.44	-404.00	2694.00	4697	20240102	-63.74	1240	20241113	37.34	4697	-63.74	20240102	1240	37.34	20241113	3465	-50.85	20240227	933	82.53	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
23	20241127	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1692	73	2	4.51	879273646	517674	72.72	1640	1740	1625	2100	1134	1619	1698.86	1.73	137088	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	639	-4.19	0.63	12	1.37	-404.00	2694.00	4697	20240102	-63.98	1240	20241113	36.45	4697	-63.98	20240102	1240	36.45	20241113	3465	-51.17	20240227	933	81.35	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
24	20241127	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1711	92	2	5.68	741757391	436568	61.33	1640	1740	1625	2100	1134	1619	1699.49	1.73	140814	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	646	-4.24	0.64	12	1.16	-404.00	2694.00	4697	20240102	-63.57	1240	20241113	37.98	4697	-63.57	20240102	1240	37.98	20241113	3465	-50.62	20240227	933	83.39	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
25	20241127	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	46	2	2.84	49624816	30207	4.24	1640	1667	1625	2100	1134	1619	1644.79	1.73	3038	1843	1730	1667	1554	1491	1699	1523	189	481	500	970	1	1	37751063	629	-4.12	0.62	12	0.08	-404.00	2694.00	4697	20240102	-64.55	1240	20241113	34.27	4697	-64.55	20240102	1240	34.27	20241113	3465	-51.95	20240227	933	78.46	20231222	1.26	N	033540	500	188 억	652336	N	N	N	N
26	20241126	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1619	-98	5	-5.71	1189587608	710045	40.26	1728	1780	1604	2230	1202	1717	1675.78	2.18	-177880	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	611	-4.01	0.60	12	1.88	-404.00	2694.00	4697	20240102	-65.53	1240	20241113	30.56	4697	-65.53	20240102	1240	30.56	20241113	3465	-53.28	20240227	933	73.53	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
27	20241126	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1621	-96	5	-5.59	1115549068	664173	37.66	1728	1780	1608	2230	1202	1717	1679.61	2.18	-164275	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	612	-4.01	0.60	12	1.76	-404.00	2694.00	4697	20240102	-65.49	1240	20241113	30.73	4697	-65.49	20240102	1240	30.73	20241113	3465	-53.22	20240227	933	73.74	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
28	20241126	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1614	-103	5	-6.00	1035238519	614404	34.83	1728	1780	1612	2230	1202	1717	1684.95	2.18	-155449	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	609	-4.00	0.60	12	1.63	-404.00	2694.00	4697	20240102	-65.64	1240	20241113	30.16	4697	-65.64	20240102	1240	30.16	20241113	3465	-53.42	20240227	933	72.99	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
29	20241126	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	-80	5	-4.66	934546372	552336	31.31	1728	1780	1623	2230	1202	1717	1691.99	2.18	-127985	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	618	-4.05	0.61	12	1.46	-404.00	2694.00	4697	20240102	-65.15	1240	20241113	32.02	4697	-65.15	20240102	1240	32.02	20241113	3465	-52.76	20240227	933	75.46	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
30	20241126	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	-80	5	-4.66	880648170	519359	29.44	1728	1780	1623	2230	1202	1717	1695.64	2.18	-100578	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	618	-4.05	0.61	12	1.38	-404.00	2694.00	4697	20240102	-65.15	1240	20241113	32.02	4697	-65.15	20240102	1240	32.02	20241113	3465	-52.76	20240227	933	75.46	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
31	20241126	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1645	-72	5	-4.19	785383885	461064	26.14	1728	1780	1641	2230	1202	1717	1703.42	2.18	-71238	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	621	-4.07	0.61	12	1.22	-404.00	2694.00	4697	20240102	-64.98	1240	20241113	32.66	4697	-64.98	20240102	1240	32.66	20241113	3465	-52.53	20240227	933	76.31	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
32	20241126	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	-53	5	-3.09	634492318	370086	20.98	1728	1780	1655	2230	1202	1717	1714.45	2.18	-39388	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	628	-4.12	0.62	12	0.98	-404.00	2694.00	4697	20240102	-64.57	1240	20241113	34.19	4697	-64.57	20240102	1240	34.19	20241113	3465	-51.98	20240227	933	78.35	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
33	20241126	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1748	31	2	1.81	247956505	141723	8.03	1728	1780	1723	2230	1202	1717	1749.59	2.18	-477	1839	1778	1678	1617	1517	1808	1647	189	513	500	1030	1	1	37751063	660	-4.33	0.65	12	0.38	-404.00	2694.00	4697	20240102	-62.78	1240	20241113	40.97	4697	-62.78	20240102	1240	40.97	20241113	3465	-49.55	20240227	933	87.35	20231222	1.17	N	033540	500	188 억	824778	N	N	N	N
34	20241125	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1717	180	2	11.71	2916667574	1750249	596.07	1582	1739	1578	1998	1076	1537	1666.39	1.28	340343	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	648	-4.25	0.64	12	4.64	-404.00	2694.00	4697	20240102	-63.44	1240	20241113	38.47	4697	-63.44	20240102	1240	38.47	20241113	3465	-50.45	20240227	933	84.03	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
35	20241125	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	162	2	10.54	2790320141	1676452	570.94	1582	1739	1578	1998	1076	1537	1664.42	1.28	321461	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	641	-4.21	0.63	12	4.44	-404.00	2694.00	4697	20240102	-63.83	1240	20241113	37.02	4697	-63.83	20240102	1240	37.02	20241113	3465	-50.97	20240227	933	82.10	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
36	20241125	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	135	2	8.78	2522728684	1518029	516.98	1582	1739	1578	1998	1076	1537	1661.84	1.28	310392	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	631	-4.14	0.62	12	4.02	-404.00	2694.00	4697	20240102	-64.40	1240	20241113	34.84	4697	-64.40	20240102	1240	34.84	20241113	3465	-51.75	20240227	933	79.21	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
37	20241125	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	133	2	8.65	2361619668	1422524	484.46	1582	1739	1578	1998	1076	1537	1660.16	1.28	295346	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	630	-4.13	0.62	12	3.77	-404.00	2694.00	4697	20240102	-64.45	1240	20241113	34.68	4697	-64.45	20240102	1240	34.68	20241113	3465	-51.80	20240227	933	78.99	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
38	20241125	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	145	2	9.43	1987074797	1201088	409.05	1582	1739	1578	1998	1076	1537	1654.40	1.28	269144	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	635	-4.16	0.62	12	3.18	-404.00	2694.00	4697	20240102	-64.19	1240	20241113	35.65	4697	-64.19	20240102	1240	35.65	20241113	3465	-51.46	20240227	933	80.28	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
39	20241125	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	114	2	7.42	1311299094	802710	273.37	1582	1687	1578	1998	1076	1537	1633.59	1.28	212464	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	623	-4.09	0.61	12	2.13	-404.00	2694.00	4697	20240102	-64.85	1240	20241113	33.15	4697	-64.85	20240102	1240	33.15	20241113	3465	-52.35	20240227	933	76.96	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
40	20241125	100431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1635	98	2	6.38	863715837	533088	181.55	1582	1655	1578	1998	1076	1537	1620.21	1.28	151933	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	617	-4.05	0.61	12	1.41	-404.00	2694.00	4697	20240102	-65.19	1240	20241113	31.85	4697	-65.19	20240102	1240	31.85	20241113	3465	-52.81	20240227	933	75.24	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
41	20241125	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1600	63	2	4.10	174562716	109340	37.24	1582	1608	1578	1998	1076	1537	1596.51	1.28	-14361	1615	1576	1547	1508	1479	1561	1493	189	461	500	920	1	1	37751063	604	-3.96	0.59	12	0.29	-404.00	2694.00	4697	20240102	-65.94	1240	20241113	29.03	4697	-65.94	20240102	1240	29.03	20241113	3465	-53.82	20240227	933	71.49	20231222	1.16	N	033540	500	188 억	484351	N	N	N	N
42	20241122	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1537	-48	5	-3.03	452562407	292934	52.30	1585	1586	1518	2060	1110	1585	1544.93	1.42	-67046	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	580	-3.80	0.57	12	0.78	-404.00	2694.00	4697	20240102	-67.28	1240	20241113	23.95	4697	-67.28	20240102	1240	23.95	20241113	3465	-55.64	20240227	933	64.74	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
43	20241122	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1538	-47	5	-2.97	427864442	276841	49.43	1585	1586	1518	2060	1110	1585	1545.52	1.42	-65913	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	581	-3.81	0.57	12	0.73	-404.00	2694.00	4697	20240102	-67.26	1240	20241113	24.03	4697	-67.26	20240102	1240	24.03	20241113	3465	-55.61	20240227	933	64.84	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
44	20241122	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1536	-49	5	-3.09	386539228	249789	44.60	1585	1586	1518	2060	1110	1585	1547.46	1.42	-69746	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	580	-3.80	0.57	12	0.66	-404.00	2694.00	4697	20240102	-67.30	1240	20241113	23.87	4697	-67.30	20240102	1240	23.87	20241113	3465	-55.67	20240227	933	64.63	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
45	20241122	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1533	-52	5	-3.28	355627840	229568	40.99	1585	1586	1526	2060	1110	1585	1549.12	1.42	-65124	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	579	-3.79	0.57	12	0.61	-404.00	2694.00	4697	20240102	-67.36	1240	20241113	23.63	4697	-67.36	20240102	1240	23.63	20241113	3465	-55.76	20240227	933	64.31	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
46	20241122	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1547	-38	5	-2.40	256362108	165004	29.46	1585	1586	1532	2060	1110	1585	1553.67	1.42	-48495	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	584	-3.83	0.57	12	0.44	-404.00	2694.00	4697	20240102	-67.06	1240	20241113	24.76	4697	-67.06	20240102	1240	24.76	20241113	3465	-55.35	20240227	933	65.81	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
47	20241122	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1542	-43	5	-2.71	227229194	146183	26.10	1585	1586	1532	2060	1110	1585	1554.42	1.42	-50863	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	582	-3.82	0.57	12	0.39	-404.00	2694.00	4697	20240102	-67.17	1240	20241113	24.35	4697	-67.17	20240102	1240	24.35	20241113	3465	-55.50	20240227	933	65.27	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
48	20241122	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1544	-41	5	-2.59	179338859	115072	20.54	1585	1586	1540	2060	1110	1585	1558.49	1.42	-32106	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	583	-3.82	0.57	12	0.30	-404.00	2694.00	4697	20240102	-67.13	1240	20241113	24.52	4697	-67.13	20240102	1240	24.52	20241113	3465	-55.44	20240227	933	65.49	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
49	20241122	090417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1567	-18	5	-1.14	13683700	8676	1.55	1585	1585	1566	2060	1110	1585	1577.19	1.42	-3723	1730	1657	1576	1503	1422	1694	1540	189	475	500	950	1	1	37751063	592	-3.88	0.58	12	0.02	-404.00	2694.00	4697	20240102	-66.64	1240	20241113	26.37	4697	-66.64	20240102	1240	26.37	20241113	3465	-54.78	20240227	933	67.95	20231222	1.07	N	033540	500	188 억	535615	N	N	N	N
50	20241121	160414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	50	2	3.26	888775809	559895	93.92	1540	1649	1495	1995	1075	1535	1587.40	1.27	56581	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	598	-3.92	0.59	12	1.48	-404.00	2694.00	4697	20240102	-66.26	1240	20241113	27.82	4697	-66.26	20240102	1240	27.82	20241113	3465	-54.26	20240227	933	69.88	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
51	20241121	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	43	2	2.80	860993411	542389	90.98	1540	1649	1495	1995	1075	1535	1587.41	1.27	59566	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	596	-3.91	0.59	12	1.44	-404.00	2694.00	4697	20240102	-66.40	1240	20241113	27.26	4697	-66.40	20240102	1240	27.26	20241113	3465	-54.46	20240227	933	69.13	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
52	20241121	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1562	27	2	1.76	792217180	498999	83.70	1540	1649	1495	1995	1075	1535	1587.61	1.27	55544	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	590	-3.87	0.58	12	1.32	-404.00	2694.00	4697	20240102	-66.74	1240	20241113	25.97	4697	-66.74	20240102	1240	25.97	20241113	3465	-54.92	20240227	933	67.42	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
53	20241121	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1577	42	2	2.74	741609256	466630	78.27	1540	1649	1495	1995	1075	1535	1589.29	1.27	52358	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	595	-3.90	0.59	12	1.24	-404.00	2694.00	4697	20240102	-66.43	1240	20241113	27.18	4697	-66.43	20240102	1240	27.18	20241113	3465	-54.49	20240227	933	69.02	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
54	20241121	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	60	2	3.91	693019373	435961	73.13	1540	1649	1495	1995	1075	1535	1589.64	1.27	61920	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	602	-3.95	0.59	12	1.15	-404.00	2694.00	4697	20240102	-66.04	1240	20241113	28.63	4697	-66.04	20240102	1240	28.63	20241113	3465	-53.97	20240227	933	70.95	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
55	20241121	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1602	67	2	4.36	633740037	399149	66.95	1540	1649	1495	1995	1075	1535	1587.73	1.27	68082	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	605	-3.97	0.59	12	1.06	-404.00	2694.00	4697	20240102	-65.89	1240	20241113	29.19	4697	-65.89	20240102	1240	29.19	20241113	3465	-53.77	20240227	933	71.70	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
56	20241121	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1554	19	2	1.24	207967863	136284	22.86	1540	1554	1495	1995	1075	1535	1525.99	1.27	-17318	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	587	-3.85	0.58	12	0.36	-404.00	2694.00	4697	20240102	-66.92	1240	20241113	25.32	4697	-66.92	20240102	1240	25.32	20241113	3465	-55.15	20240227	933	66.56	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
57	20241121	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	16	2	1.04	8766156	5688	0.95	1540	1551	1540	1995	1075	1535	1541.17	1.27	1213	1682	1608	1569	1495	1456	1645	1532	189	460	500	920	1	1	37751063	586	-3.84	0.58	12	0.02	-404.00	2694.00	4697	20240102	-66.98	1240	20241113	25.08	4697	-66.98	20240102	1240	25.08	20241113	3465	-55.24	20240227	933	66.24	20231222	0.96	N	033540	500	188 억	480777	N	N	N	N
58	20241120	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1535	10	2	0.66	939075620	594501	87.87	1530	1643	1530	1982	1068	1525	1579.70	1.29	-5491	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	579	-3.80	0.57	12	1.57	-404.00	2694.00	4697	20240102	-67.32	1240	20241113	23.79	4697	-67.32	20240102	1240	23.79	20241113	3465	-55.70	20240227	933	64.52	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
59	20241120	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1543	18	2	1.18	900695258	569546	84.18	1530	1643	1530	1982	1068	1525	1581.44	1.29	5294	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	582	-3.82	0.57	12	1.51	-404.00	2694.00	4697	20240102	-67.15	1240	20241113	24.44	4697	-67.15	20240102	1240	24.44	20241113	3465	-55.47	20240227	933	65.38	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
60	20241120	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1550	25	2	1.64	833629092	526019	77.75	1530	1643	1530	1982	1068	1525	1584.81	1.29	14820	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	585	-3.84	0.58	12	1.39	-404.00	2694.00	4697	20240102	-67.00	1240	20241113	25.00	4697	-67.00	20240102	1240	25.00	20241113	3465	-55.27	20240227	933	66.13	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
61	20241120	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1600	75	2	4.92	634912626	398556	58.91	1530	1643	1530	1982	1068	1525	1593.06	1.29	62434	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	604	-3.96	0.59	12	1.06	-404.00	2694.00	4697	20240102	-65.94	1240	20241113	29.03	4697	-65.94	20240102	1240	29.03	20241113	3465	-53.82	20240227	933	71.49	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
62	20241120	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1582	57	2	3.74	492905262	309307	45.72	1530	1643	1530	1982	1068	1525	1593.61	1.29	16427	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	597	-3.92	0.59	12	0.82	-404.00	2694.00	4697	20240102	-66.32	1240	20241113	27.58	4697	-66.32	20240102	1240	27.58	20241113	3465	-54.34	20240227	933	69.56	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
63	20241120	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1575	50	2	3.28	464952679	291570	43.10	1530	1643	1530	1982	1068	1525	1594.69	1.29	12228	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	595	-3.90	0.58	12	0.77	-404.00	2694.00	4697	20240102	-66.47	1240	20241113	27.02	4697	-66.47	20240102	1240	27.02	20241113	3465	-54.55	20240227	933	68.81	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
64	20241120	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	53	2	3.48	414324280	259490	38.35	1530	1643	1530	1982	1068	1525	1596.73	1.29	23338	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	596	-3.91	0.59	12	0.69	-404.00	2694.00	4697	20240102	-66.40	1240	20241113	27.26	4697	-66.40	20240102	1240	27.26	20241113	3465	-54.46	20240227	933	69.13	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
65	20241120	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1574	49	2	3.21	32712955	20961	3.10	1530	1575	1530	1982	1068	1525	1560.92	1.29	1371	1666	1595	1560	1489	1454	1578	1472	189	457	500	910	1	1	37751063	594	-3.90	0.58	12	0.06	-404.00	2694.00	4697	20240102	-66.49	1240	20241113	26.94	4697	-66.49	20240102	1240	26.94	20241113	3465	-54.57	20240227	933	68.70	20231222	1.07	N	033540	500	188 억	485930	N	N	N	N
66	20241119	160403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1525	-6	5	-0.39	1069995372	676119	90.41	1531	1631	1525	1990	1072	1531	1582.67	1.29	503	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	576	-3.77	0.57	12	1.79	-404.00	2694.00	4697	20240102	-67.53	1240	20241113	22.98	4697	-67.53	20240102	1240	22.98	20241113	3465	-55.99	20240227	933	63.45	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
67	20241119	150407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1544	13	2	0.85	944478523	594574	79.51	1531	1631	1531	1990	1072	1531	1588.50	1.29	-14914	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	583	-3.82	0.57	12	1.57	-404.00	2694.00	4697	20240102	-67.13	1240	20241113	24.52	4697	-67.13	20240102	1240	24.52	20241113	3465	-55.44	20240227	933	65.49	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
68	20241119	140405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1561	30	2	1.96	899049886	565186	75.58	1531	1631	1531	1990	1072	1531	1590.72	1.29	-26534	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	589	-3.86	0.58	12	1.50	-404.00	2694.00	4697	20240102	-66.77	1240	20241113	25.89	4697	-66.77	20240102	1240	25.89	20241113	3465	-54.95	20240227	933	67.31	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
69	20241119	130406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1570	39	2	2.55	863378324	542428	72.54	1531	1631	1531	1990	1072	1531	1591.69	1.29	-18433	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	593	-3.89	0.58	12	1.44	-404.00	2694.00	4697	20240102	-66.57	1240	20241113	26.61	4697	-66.57	20240102	1240	26.61	20241113	3465	-54.69	20240227	933	68.27	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
70	20241119	120404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1552	21	2	1.37	815292383	511656	68.42	1531	1631	1531	1990	1072	1531	1593.44	1.29	-19907	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	586	-3.84	0.58	12	1.36	-404.00	2694.00	4697	20240102	-66.96	1240	20241113	25.16	4697	-66.96	20240102	1240	25.16	20241113	3465	-55.21	20240227	933	66.35	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
71	20241119	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1567	36	2	2.35	738148115	462093	61.79	1531	1631	1531	1990	1072	1531	1597.40	1.29	-2684	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	592	-3.88	0.58	12	1.22	-404.00	2694.00	4697	20240102	-66.64	1240	20241113	26.37	4697	-66.64	20240102	1240	26.37	20241113	3465	-54.78	20240227	933	67.95	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
72	20241119	100417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1587	56	2	3.66	608732246	380190	50.84	1531	1631	1531	1990	1072	1531	1601.13	1.29	12593	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	599	-3.93	0.59	12	1.01	-404.00	2694.00	4697	20240102	-66.21	1240	20241113	27.98	4697	-66.21	20240102	1240	27.98	20241113	3465	-54.20	20240227	933	70.10	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
73	20241119	090415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1588	57	2	3.72	59685084	38269	5.12	1531	1588	1531	1990	1072	1531	1559.62	1.29	7320	1657	1594	1497	1434	1337	1625	1465	189	459	500	910	1	1	37751063	599	-3.93	0.59	12	0.10	-404.00	2694.00	4697	20240102	-66.19	1240	20241113	28.06	4697	-66.19	20240102	1240	28.06	20241113	3465	-54.17	20240227	933	70.20	20231222	0.99	N	033540	500	188 억	488059	N	N	N	N
74	20241118	160404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1531	110	2	7.74	1112383539	739831	33.69	1453	1560	1400	1847	995	1421	1503.52	0.79	193234	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	578	-3.79	0.57	12	1.96	-404.00	2694.00	4697	20240102	-67.40	1240	20241113	23.47	4697	-67.40	20240102	1240	23.47	20241113	3465	-55.82	20240227	933	64.09	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
75	20241118	150406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1532	111	2	7.81	1050703280	699654	31.86	1453	1560	1400	1847	995	1421	1501.75	0.79	187233	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	578	-3.79	0.57	12	1.85	-404.00	2694.00	4697	20240102	-67.38	1240	20241113	23.55	4697	-67.38	20240102	1240	23.55	20241113	3465	-55.79	20240227	933	64.20	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
76	20241118	140407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1519	98	2	6.90	926089932	618094	28.15	1453	1560	1400	1847	995	1421	1498.30	0.79	160705	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	573	-3.76	0.56	12	1.64	-404.00	2694.00	4697	20240102	-67.66	1240	20241113	22.50	4697	-67.66	20240102	1240	22.50	20241113	3465	-56.16	20240227	933	62.81	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
77	20241118	130405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1525	104	2	7.32	783529739	524368	23.88	1453	1560	1400	1847	995	1421	1494.24	0.79	124101	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	576	-3.77	0.57	12	1.39	-404.00	2694.00	4697	20240102	-67.53	1240	20241113	22.98	4697	-67.53	20240102	1240	22.98	20241113	3465	-55.99	20240227	933	63.45	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
78	20241118	120408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1505	84	2	5.91	719049042	481591	21.93	1453	1560	1400	1847	995	1421	1493.07	0.79	120325	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	568	-3.73	0.56	12	1.28	-404.00	2694.00	4697	20240102	-67.96	1240	20241113	21.37	4697	-67.96	20240102	1240	21.37	20241113	3465	-56.57	20240227	933	61.31	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
79	20241118	110407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1488	67	2	4.71	656347057	439698	20.02	1453	1560	1400	1847	995	1421	1492.72	0.79	95416	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	562	-3.68	0.55	12	1.16	-404.00	2694.00	4697	20240102	-68.32	1240	20241113	20.00	4697	-68.32	20240102	1240	20.00	20241113	3465	-57.06	20240227	933	59.49	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
80	20241118	100405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1533	112	2	7.88	553566960	371599	16.92	1453	1560	1400	1847	995	1421	1489.69	0.79	66932	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	579	-3.79	0.57	12	0.98	-404.00	2694.00	4697	20240102	-67.36	1240	20241113	23.63	4697	-67.36	20240102	1240	23.63	20241113	3465	-55.76	20240227	933	64.31	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
81	20241118	090403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1416	-5	5	-0.35	20082244	14070	0.64	1453	1453	1403	1847	995	1421	1427.31	0.79	-3518	1624	1522	1414	1312	1204	1573	1363	189	426	500	850	1	1	37751063	535	-3.50	0.53	12	0.04	-404.00	2694.00	4697	20240102	-69.85	1240	20241113	14.19	4697	-69.85	20240102	1240	14.19	20241113	3465	-59.13	20240227	933	51.77	20231222	0.99	N	033540	500	188 억	296704	N	N	N	N
82	20241115	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	91	2	6.84	3125433035	2191477	890.50	1317	1516	1306	1729	931	1330	1426.18	0.89	-38492	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	536	-3.52	0.53	12	5.81	-404.00	2694.00	4697	20240102	-69.75	1240	20241113	14.60	4697	-69.75	20240102	1240	14.60	20241113	3465	-58.99	20240227	872	62.96	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
83	20241115	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	75	2	5.64	3041371529	2131428	866.10	1317	1516	1306	1729	931	1330	1426.92	0.89	-58447	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	530	-3.48	0.52	12	5.65	-404.00	2694.00	4697	20240102	-70.09	1240	20241113	13.31	4697	-70.09	20240102	1240	13.31	20241113	3465	-59.45	20240227	872	61.12	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
84	20241115	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1420	90	2	6.77	2935531574	2056658	835.72	1317	1516	1306	1729	931	1330	1427.33	0.89	-90159	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	536	-3.51	0.53	12	5.45	-404.00	2694.00	4697	20240102	-69.77	1240	20241113	14.52	4697	-69.77	20240102	1240	14.52	20241113	3465	-59.02	20240227	872	62.84	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
85	20241115	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1415	85	2	6.39	2834205291	1985177	806.67	1317	1516	1306	1729	931	1330	1427.68	0.89	-127746	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	534	-3.50	0.53	12	5.26	-404.00	2694.00	4697	20240102	-69.87	1240	20241113	14.11	4697	-69.87	20240102	1240	14.11	20241113	3465	-59.16	20240227	872	62.27	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
86	20241115	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	30	2	2.26	2712247639	1898265	771.36	1317	1516	1306	1729	931	1330	1428.80	0.89	-174757	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	513	-3.37	0.50	12	5.03	-404.00	2694.00	4697	20240102	-71.05	1240	20241113	9.68	4697	-71.05	20240102	1240	9.68	20241113	3465	-60.75	20240227	872	55.96	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
87	20241115	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	45	2	3.38	2564014532	1789784	727.28	1317	1516	1306	1729	931	1330	1432.58	0.89	-185450	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	519	-3.40	0.51	12	4.74	-404.00	2694.00	4697	20240102	-70.73	1240	20241113	10.89	4697	-70.73	20240102	1240	10.89	20241113	3465	-60.32	20240227	872	57.68	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
88	20241115	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1379	49	2	3.68	2191838417	1519893	617.61	1317	1516	1306	1729	931	1330	1442.10	0.89	-148474	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	521	-3.41	0.51	12	4.03	-404.00	2694.00	4697	20240102	-70.64	1240	20241113	11.21	4697	-70.64	20240102	1240	11.21	20241113	3465	-60.20	20240227	872	58.14	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
89	20241115	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1320	-10	5	-0.75	24166210	18336	7.45	1317	1325	1306	1729	931	1330	1317.97	0.89	-6984	1375	1352	1327	1304	1279	1364	1316	189	399	500	790	1	1	37751063	498	-3.27	0.49	12	0.05	-404.00	2694.00	4697	20240102	-71.90	1240	20241113	6.45	4697	-71.90	20240102	1240	6.45	20241113	3465	-61.90	20240227	872	51.38	20231115	1.00	N	033540	500	188 억	336132	N	N	N	N
90	20241114	160410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	33	2	2.53	289957582	219215	67.26	1302	1350	1302	1692	912	1302	1322.71	0.80	33557	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	504	-3.30	0.50	12	0.58	-404.00	2694.00	4697	20240102	-71.58	1240	20241113	7.66	4697	-71.58	20240102	1240	7.66	20241113	3465	-61.47	20240227	872	53.10	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
91	20241114	150412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1313	11	2	0.84	260118145	196627	60.33	1302	1350	1302	1692	912	1302	1322.90	0.80	32570	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	496	-3.25	0.49	12	0.52	-404.00	2694.00	4697	20240102	-72.05	1240	20241113	5.89	4697	-72.05	20240102	1240	5.89	20241113	3465	-62.11	20240227	872	50.57	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
92	20241114	140408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1327	25	2	1.92	246028577	185927	57.05	1302	1350	1302	1692	912	1302	1323.25	0.80	33579	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	501	-3.28	0.49	12	0.49	-404.00	2694.00	4697	20240102	-71.75	1240	20241113	7.02	4697	-71.75	20240102	1240	7.02	20241113	3465	-61.70	20240227	872	52.18	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
93	20241114	130409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1330	28	2	2.15	230501509	174202	53.45	1302	1350	1302	1692	912	1302	1323.19	0.80	38914	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	502	-3.29	0.49	12	0.46	-404.00	2694.00	4697	20240102	-71.68	1240	20241113	7.26	4697	-71.68	20240102	1240	7.26	20241113	3465	-61.62	20240227	872	52.52	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
94	20241114	120409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1324	22	2	1.69	118354658	89723	27.53	1302	1335	1302	1692	912	1302	1319.11	0.80	22337	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	500	-3.28	0.49	12	0.24	-404.00	2694.00	4697	20240102	-71.81	1240	20241113	6.77	4697	-71.81	20240102	1240	6.77	20241113	3465	-61.79	20240227	872	51.83	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
95	20241114	110412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1324	22	2	1.69	78611004	59680	18.31	1302	1335	1302	1692	912	1302	1317.21	0.80	18480	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	500	-3.28	0.49	12	0.16	-404.00	2694.00	4697	20240102	-71.81	1240	20241113	6.77	4697	-71.81	20240102	1240	6.77	20241113	3465	-61.79	20240227	872	51.83	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
96	20241114	100425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	3	2	0.23	5892057	4515	1.39	1302	1315	1302	1692	912	1302	1305.00	0.80	1444	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	493	-3.23	0.48	12	0.01	-404.00	2694.00	4697	20240102	-72.22	1240	20241113	5.24	4697	-72.22	20240102	1240	5.24	20241113	3465	-62.34	20240227	872	49.66	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
97	20241114	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1302	0	3	0.00	0	0	0.00	0	0	0	1692	912	1302	0.00	0.80	0	1394	1348	1294	1248	1194	1371	1271	189	390	500	780	1	1	37751063	492	-3.22	0.48	12	0.00	-404.00	2694.00	4697	20240102	-72.28	1240	20241113	5.00	4697	-72.28	20240102	1240	5.00	20241113	3465	-62.42	20240227	872	49.31	20231115	1.04	N	033540	500	188 억	303168	N	N	N	N
98	20241113	160201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1302	46	2	3.66	422098439	323950	94.90	1248	1340	1240	1632	880	1256	1302.97	0.61	72437	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	492	-3.22	0.48	12	0.86	-404.00	2694.00	4697	20240102	-72.28	1240	20241113	5.00	4697	-72.28	20240102	1240	5.00	20241113	3465	-62.42	20240227	872	49.31	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
99	20241113	150216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1303	47	2	3.74	392699261	301405	88.30	1248	1340	1240	1632	880	1256	1302.90	0.61	61929	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	492	-3.23	0.48	12	0.80	-404.00	2694.00	4697	20240102	-72.26	1240	20241113	5.08	4697	-72.26	20240102	1240	5.08	20241113	3465	-62.40	20240227	872	49.43	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
100	20241113	140213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1319	63	2	5.02	342246007	262876	77.01	1248	1340	1240	1632	880	1256	1301.93	0.61	49361	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	498	-3.26	0.49	12	0.70	-404.00	2694.00	4697	20240102	-71.92	1240	20241113	6.37	4697	-71.92	20240102	1240	6.37	20241113	3465	-61.93	20240227	872	51.26	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
101	20241113	130211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	49	2	3.90	277221418	213362	62.51	1248	1340	1240	1632	880	1256	1299.30	0.61	39421	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	493	-3.23	0.48	12	0.57	-404.00	2694.00	4697	20240102	-72.22	1240	20241113	5.24	4697	-72.22	20240102	1240	5.24	20241113	3465	-62.34	20240227	872	49.66	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
102	20241113	120209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	42	2	3.34	220705063	170206	49.86	1248	1340	1240	1632	880	1256	1296.69	0.61	24750	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	490	-3.21	0.48	12	0.45	-404.00	2694.00	4697	20240102	-72.37	1240	20241113	4.68	4697	-72.37	20240102	1240	4.68	20241113	3465	-62.54	20240227	872	48.85	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
103	20241113	110208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1324	68	2	5.41	194751634	150314	44.04	1248	1340	1240	1632	880	1256	1295.63	0.61	27811	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	500	-3.28	0.49	12	0.40	-404.00	2694.00	4697	20240102	-71.81	1240	20241113	6.77	4697	-71.81	20240102	1240	6.77	20241113	3465	-61.79	20240227	872	51.83	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
104	20241113	100209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1289	33	2	2.63	96430928	75707	22.18	1248	1304	1240	1632	880	1256	1273.74	0.61	17105	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	487	-3.19	0.48	12	0.20	-404.00	2694.00	4697	20240102	-72.56	1240	20241113	3.95	4697	-72.56	20240102	1240	3.95	20241113	3465	-62.80	20240227	872	47.82	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
105	20241113	090204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1280	24	2	1.91	21197592	16916	4.96	1248	1280	1242	1632	880	1256	1253.11	0.61	-2994	1364	1310	1280	1226	1196	1295	1211	189	376	500	750	1	1	37751063	483	-3.17	0.48	12	0.04	-404.00	2694.00	4697	20240102	-72.75	1242	20241113	3.06	4697	-72.75	20240102	1242	3.06	20241113	3465	-63.06	20240227	872	46.79	20231115	1.04	N	033540	500	188 억	230997	N	N	N	N
106	20241112	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1256	-83	5	-6.20	432177702	338877	122.19	1334	1334	1250	1740	938	1339	1275.32	0.65	-15196	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	474	-3.11	0.47	12	0.90	-404.00	2694.00	4697	20240102	-73.26	1250	20241112	0.48	4697	-73.26	20240102	1250	0.48	20241112	3465	-63.75	20240227	872	44.04	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
107	20241112	150401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	-84	5	-6.27	412703314	323389	116.61	1334	1334	1250	1740	938	1339	1276.18	0.65	-15410	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	474	-3.11	0.47	12	0.86	-404.00	2694.00	4697	20240102	-73.28	1250	20241112	0.40	4697	-73.28	20240102	1250	0.40	20241112	3465	-63.78	20240227	872	43.92	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
108	20241112	140407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1268	-71	5	-5.30	347317281	271399	97.86	1334	1334	1257	1740	938	1339	1279.73	0.65	-10478	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	479	-3.14	0.47	12	0.72	-404.00	2694.00	4697	20240102	-73.00	1257	20241112	0.88	4697	-73.00	20240102	1257	0.88	20241112	3465	-63.41	20240227	872	45.41	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
109	20241112	130401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	-74	5	-5.53	297959849	232311	83.77	1334	1334	1257	1740	938	1339	1282.59	0.65	-4880	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	478	-3.13	0.47	12	0.62	-404.00	2694.00	4697	20240102	-73.07	1257	20241112	0.64	4697	-73.07	20240102	1257	0.64	20241112	3465	-63.49	20240227	872	45.07	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
110	20241112	120402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1266	-73	5	-5.45	273777185	213195	76.88	1334	1334	1257	1740	938	1339	1284.16	0.65	-4411	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	478	-3.13	0.47	12	0.56	-404.00	2694.00	4697	20240102	-73.05	1257	20241112	0.72	4697	-73.05	20240102	1257	0.72	20241112	3465	-63.46	20240227	872	45.18	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
111	20241112	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1270	-69	5	-5.15	230115144	178762	64.46	1334	1334	1257	1740	938	1339	1287.27	0.65	-4981	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	479	-3.14	0.47	12	0.47	-404.00	2694.00	4697	20240102	-72.96	1257	20241112	1.03	4697	-72.96	20240102	1257	1.03	20241112	3465	-63.35	20240227	872	45.64	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
112	20241112	100400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1281	-58	5	-4.33	182526193	141369	50.98	1334	1334	1260	1740	938	1339	1291.13	0.65	-8847	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	484	-3.17	0.48	12	0.37	-404.00	2694.00	4697	20240102	-72.73	1260	20241112	1.67	4697	-72.73	20240102	1260	1.67	20241112	3465	-63.03	20240227	872	46.90	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
113	20241112	090400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1323	-16	5	-1.19	2544079	1921	0.69	1334	1334	1323	1740	938	1339	1324.24	0.65	-48	1392	1365	1334	1307	1276	1379	1321	189	401	500	800	1	1	37751063	499	-3.27	0.49	12	0.01	-404.00	2694.00	4697	20240102	-71.83	1303	20241024	1.53	4697	-71.83	20240102	1303	1.53	20241024	3465	-61.82	20240227	872	51.72	20231115	1.05	N	033540	500	188 억	246250	N	N	N	N
114	20241111	160357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1339	-26	5	-1.90	364505734	276818	272.28	1337	1361	1303	1774	956	1365	1316.77	0.76	-42425	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	505	-3.31	0.50	12	0.73	-404.00	2694.00	4697	20240102	-71.49	1303	20241111	2.76	4697	-71.49	20240102	1303	2.76	20241111	3465	-61.36	20240227	872	53.56	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
115	20241111	150409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1327	-38	5	-2.78	357290517	271413	266.97	1337	1361	1303	1774	956	1365	1316.41	0.76	-41239	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	501	-3.28	0.49	12	0.72	-404.00	2694.00	4697	20240102	-71.75	1303	20241111	1.84	4697	-71.75	20240102	1303	1.84	20241111	3465	-61.70	20240227	872	52.18	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
116	20241111	140401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1306	-59	5	-4.32	302583284	229894	226.13	1337	1361	1303	1774	956	1365	1316.19	0.76	-30544	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	493	-3.23	0.48	12	0.61	-404.00	2694.00	4697	20240102	-72.20	1303	20241111	0.23	4697	-72.20	20240102	1303	0.23	20241111	3465	-62.31	20240227	872	49.77	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
117	20241111	130400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1307	-58	5	-4.25	287270950	218205	214.63	1337	1361	1303	1774	956	1365	1316.52	0.76	-29454	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	493	-3.24	0.49	12	0.58	-404.00	2694.00	4697	20240102	-72.17	1303	20241111	0.31	4697	-72.17	20240102	1303	0.31	20241111	3465	-62.28	20240227	872	49.89	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
118	20241111	120359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-51	5	-3.74	229272920	173849	171.00	1337	1361	1303	1774	956	1365	1318.80	0.76	-26950	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	496	-3.25	0.49	12	0.46	-404.00	2694.00	4697	20240102	-72.02	1303	20241111	0.84	4697	-72.02	20240102	1303	0.84	20241111	3465	-62.08	20240227	872	50.69	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
119	20241111	110359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-56	5	-4.10	176739098	133690	131.50	1337	1361	1308	1774	956	1365	1322.01	0.76	-15873	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	494	-3.24	0.49	12	0.35	-404.00	2694.00	4697	20240102	-72.13	1303	20241024	0.46	4697	-72.13	20240102	1303	0.46	20241024	3465	-62.22	20240227	872	50.11	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
120	20241111	100358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1311	-54	5	-3.96	142714246	107751	105.99	1337	1361	1309	1774	956	1365	1324.48	0.76	-11684	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	495	-3.25	0.49	12	0.29	-404.00	2694.00	4697	20240102	-72.09	1303	20241024	0.61	4697	-72.09	20240102	1303	0.61	20241024	3465	-62.16	20240227	872	50.34	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
121	20241111	090357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	-12	5	-0.88	7311155	5454	5.36	1337	1361	1337	1774	956	1365	1340.51	0.76	424	1413	1388	1371	1346	1329	1401	1359	189	409	500	810	1	1	37751063	511	-3.35	0.50	12	0.01	-404.00	2694.00	4697	20240102	-71.19	1303	20241024	3.84	4697	-71.19	20240102	1303	3.84	20241024	3465	-60.95	20240227	872	55.16	20231115	1.05	N	033540	500	188 억	288436	N	N	N	N
122	20241108	160355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1365	11	2	0.81	139665678	101582	84.57	1354	1396	1354	1760	948	1354	1374.91	0.67	37199	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	515	-3.38	0.51	12	0.27	-404.00	2694.00	4697	20240102	-70.94	1303	20241024	4.76	4697	-70.94	20240102	1303	4.76	20241024	3465	-60.61	20240227	799	70.84	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
123	20241108	150401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	16	2	1.18	126951409	92272	76.82	1354	1396	1354	1760	948	1354	1375.84	0.67	34082	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	517	-3.39	0.51	12	0.24	-404.00	2694.00	4697	20240102	-70.83	1303	20241024	5.14	4697	-70.83	20240102	1303	5.14	20241024	3465	-60.46	20240227	799	71.46	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
124	20241108	140358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1372	18	2	1.33	114351093	83054	69.14	1354	1396	1354	1760	948	1354	1376.83	0.67	32190	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	518	-3.40	0.51	12	0.22	-404.00	2694.00	4697	20240102	-70.79	1303	20241024	5.30	4697	-70.79	20240102	1303	5.30	20241024	3465	-60.40	20240227	799	71.71	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
125	20241108	130358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	19	2	1.40	87372810	63332	52.72	1354	1396	1354	1760	948	1354	1379.60	0.67	33977	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	518	-3.40	0.51	12	0.17	-404.00	2694.00	4697	20240102	-70.77	1303	20241024	5.37	4697	-70.77	20240102	1303	5.37	20241024	3465	-60.38	20240227	799	71.84	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
126	20241108	120359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1377	23	2	1.70	84783885	61450	51.16	1354	1396	1354	1760	948	1354	1379.72	0.67	34005	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	520	-3.41	0.51	12	0.16	-404.00	2694.00	4697	20240102	-70.68	1303	20241024	5.68	4697	-70.68	20240102	1303	5.68	20241024	3465	-60.26	20240227	799	72.34	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
127	20241108	110400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1378	24	2	1.77	74407370	53883	44.86	1354	1396	1354	1760	948	1354	1380.91	0.67	30998	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	520	-3.41	0.51	12	0.14	-404.00	2694.00	4697	20240102	-70.66	1303	20241024	5.76	4697	-70.66	20240102	1303	5.76	20241024	3465	-60.23	20240227	799	72.47	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
128	20241108	100401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	36	2	2.66	56963439	41197	34.30	1354	1396	1354	1760	948	1354	1382.71	0.67	21777	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	525	-3.44	0.52	12	0.11	-404.00	2694.00	4697	20240102	-70.41	1303	20241024	6.68	4697	-70.41	20240102	1303	6.68	20241024	3465	-59.88	20240227	799	73.97	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
129	20241108	090355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	2	2	0.15	1146850	847	0.71	1354	1356	1354	1760	948	1354	1354.01	0.67	-221	1390	1371	1356	1337	1322	1364	1330	189	406	500	810	1	1	37751063	512	-3.36	0.50	12	0.00	-404.00	2694.00	4697	20240102	-71.13	1303	20241024	4.07	4697	-71.13	20240102	1303	4.07	20241024	3465	-60.87	20240227	799	69.71	20231108	1.04	N	033540	500	188 억	251457	N	N	N	N
130	20241107	160354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	-4	5	-0.29	161978963	119576	89.90	1370	1375	1341	1765	951	1358	1354.61	0.69	-7339	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	511	-3.35	0.50	12	0.32	-404.00	2694.00	4697	20240102	-71.17	1303	20241024	3.91	4697	-71.17	20240102	1303	3.91	20241024	3465	-60.92	20240227	797	69.89	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
131	20241107	150356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	-2	5	-0.15	157493754	116269	87.41	1370	1375	1341	1765	951	1358	1354.56	0.69	-7868	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	512	-3.36	0.50	12	0.31	-404.00	2694.00	4697	20240102	-71.13	1303	20241024	4.07	4697	-71.13	20240102	1303	4.07	20241024	3465	-60.87	20240227	797	70.14	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
132	20241107	140358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1366	8	2	0.59	128759215	95010	71.43	1370	1375	1341	1765	951	1358	1355.22	0.69	1258	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	516	-3.38	0.51	12	0.25	-404.00	2694.00	4697	20240102	-70.92	1303	20241024	4.83	4697	-70.92	20240102	1303	4.83	20241024	3465	-60.58	20240227	797	71.39	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
133	20241107	130400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	1	2	0.07	109385855	80767	60.72	1370	1375	1341	1765	951	1358	1354.34	0.69	2371	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	513	-3.36	0.50	12	0.21	-404.00	2694.00	4697	20240102	-71.07	1303	20241024	4.30	4697	-71.07	20240102	1303	4.30	20241024	3465	-60.78	20240227	797	70.51	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
134	20241107	120356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	1	2	0.07	104086081	76868	57.79	1370	1375	1341	1765	951	1358	1354.09	0.69	4089	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	513	-3.36	0.50	12	0.20	-404.00	2694.00	4697	20240102	-71.07	1303	20241024	4.30	4697	-71.07	20240102	1303	4.30	20241024	3465	-60.78	20240227	797	70.51	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
135	20241107	110356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-9	5	-0.66	99626432	73570	55.31	1370	1375	1341	1765	951	1358	1354.17	0.69	2677	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	509	-3.34	0.50	12	0.19	-404.00	2694.00	4697	20240102	-71.28	1303	20241024	3.53	4697	-71.28	20240102	1303	3.53	20241024	3465	-61.07	20240227	797	69.26	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
136	20241107	100357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-12	5	-0.88	54004833	39783	29.91	1370	1375	1346	1765	951	1358	1357.49	0.69	513	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	508	-3.33	0.50	12	0.11	-404.00	2694.00	4697	20240102	-71.34	1303	20241024	3.30	4697	-71.34	20240102	1303	3.30	20241024	3465	-61.15	20240227	797	68.88	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
137	20241107	090357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	16	2	1.18	17152855	12574	9.45	1370	1375	1360	1765	951	1358	1364.15	0.69	5387	1418	1388	1363	1333	1308	1375	1320	189	407	500	810	1	1	37751063	519	-3.40	0.51	12	0.03	-404.00	2694.00	4697	20240102	-70.75	1303	20241024	5.45	4697	-70.75	20240102	1303	5.45	20241024	3465	-60.35	20240227	797	72.40	20231107	1.01	N	033540	500	188 억	258796	N	N	N	N
138	20241106	160359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	-3	5	-0.22	181391995	132413	68.60	1362	1393	1338	1769	953	1361	1369.90	0.72	-13357	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	513	-3.36	0.50	12	0.35	-404.00	2694.00	4697	20240102	-71.09	1303	20241024	4.22	4697	-71.09	20240102	1303	4.22	20241024	3465	-60.81	20240227	777	74.77	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
139	20241106	150408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1360	-1	5	-0.07	167216762	121990	63.20	1362	1393	1338	1769	953	1361	1370.74	0.72	-6575	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	513	-3.37	0.50	12	0.32	-404.00	2694.00	4697	20240102	-71.05	1303	20241024	4.37	4697	-71.05	20240102	1303	4.37	20241024	3465	-60.75	20240227	777	75.03	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
140	20241106	140406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	-5	5	-0.37	162458862	118481	61.38	1362	1393	1338	1769	953	1361	1371.18	0.72	-6885	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	512	-3.36	0.50	12	0.31	-404.00	2694.00	4697	20240102	-71.13	1303	20241024	4.07	4697	-71.13	20240102	1303	4.07	20241024	3465	-60.87	20240227	777	74.52	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
141	20241106	130407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1351	-10	5	-0.73	158037999	115210	59.69	1362	1393	1338	1769	953	1361	1371.74	0.72	-7160	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	510	-3.34	0.50	12	0.31	-404.00	2694.00	4697	20240102	-71.24	1303	20241024	3.68	4697	-71.24	20240102	1303	3.68	20241024	3465	-61.01	20240227	777	73.87	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
142	20241106	120356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	9	2	0.66	127588805	92717	48.03	1362	1393	1362	1769	953	1361	1376.11	0.72	-1912	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	517	-3.39	0.51	12	0.25	-404.00	2694.00	4697	20240102	-70.83	1303	20241024	5.14	4697	-70.83	20240102	1303	5.14	20241024	3465	-60.46	20240227	777	76.32	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
143	20241106	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	9	2	0.66	108334161	78637	40.74	1362	1393	1362	1769	953	1361	1377.65	0.72	2652	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	517	-3.39	0.51	12	0.21	-404.00	2694.00	4697	20240102	-70.83	1303	20241024	5.14	4697	-70.83	20240102	1303	5.14	20241024	3465	-60.46	20240227	777	76.32	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
144	20241106	100401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1374	13	2	0.96	77428501	56107	29.07	1362	1393	1362	1769	953	1361	1380.01	0.72	101	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	519	-3.40	0.51	12	0.15	-404.00	2694.00	4697	20240102	-70.75	1303	20241024	5.45	4697	-70.75	20240102	1303	5.45	20241024	3465	-60.35	20240227	777	76.83	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
145	20241106	090359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	1	2	0.07	3189824	2342	1.21	1362	1363	1362	1769	953	1361	1362.01	0.72	351	1415	1387	1372	1344	1329	1380	1337	189	408	500	810	1	1	37751063	514	-3.37	0.51	12	0.01	-404.00	2694.00	4697	20240102	-71.00	1303	20241024	4.53	4697	-71.00	20240102	1303	4.53	20241024	3465	-60.69	20240227	777	75.29	20231106	1.00	N	033540	500	188 억	272153	N	N	N	N
146	20241105	160349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1361	-6	5	-0.44	266014135	192630	137.49	1380	1400	1357	1777	957	1367	1381.02	0.71	23220	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	514	-3.37	0.51	12	0.51	-404.00	2694.00	4697	20240102	-71.02	1303	20241024	4.45	4697	-71.02	20240102	1303	4.45	20241024	3465	-60.72	20240227	777	75.16	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
147	20241105	150357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	-3	5	-0.22	252619761	182806	130.48	1380	1400	1357	1777	957	1367	1381.90	0.71	27228	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	515	-3.38	0.51	12	0.48	-404.00	2694.00	4697	20240102	-70.96	1303	20241024	4.68	4697	-70.96	20240102	1303	4.68	20241024	3465	-60.63	20240227	777	75.55	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
148	20241105	140354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1382	15	2	1.10	196239795	141693	101.13	1380	1400	1357	1777	957	1367	1384.96	0.71	30073	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	522	-3.42	0.51	12	0.38	-404.00	2694.00	4697	20240102	-70.58	1303	20241024	6.06	4697	-70.58	20240102	1303	6.06	20241024	3465	-60.12	20240227	777	77.86	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
149	20241105	130356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	22	2	1.61	181375986	130944	93.46	1380	1400	1357	1777	957	1367	1385.14	0.71	25432	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	524	-3.44	0.52	12	0.35	-404.00	2694.00	4697	20240102	-70.43	1303	20241024	6.60	4697	-70.43	20240102	1303	6.60	20241024	3465	-59.91	20240227	777	78.76	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
150	20241105	120354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	23	2	1.68	156681350	113116	80.74	1380	1400	1357	1777	957	1367	1385.14	0.71	17160	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	525	-3.44	0.52	12	0.30	-404.00	2694.00	4697	20240102	-70.41	1303	20241024	6.68	4697	-70.41	20240102	1303	6.68	20241024	3465	-59.88	20240227	777	78.89	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
151	20241105	110347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1380	13	2	0.95	99339704	71841	51.28	1380	1400	1357	1777	957	1367	1382.77	0.71	2634	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	521	-3.42	0.51	12	0.19	-404.00	2694.00	4697	20240102	-70.62	1303	20241024	5.91	4697	-70.62	20240102	1303	5.91	20241024	3465	-60.17	20240227	777	77.61	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
152	20241105	100353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1382	15	2	1.10	77684609	56170	40.09	1380	1400	1357	1777	957	1367	1383.03	0.71	-683	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	522	-3.42	0.51	12	0.15	-404.00	2694.00	4697	20240102	-70.58	1303	20241024	6.06	4697	-70.58	20240102	1303	6.06	20241024	3465	-60.12	20240227	777	77.86	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
153	20241105	090351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	-9	5	-0.66	2405696	1766	1.26	1380	1380	1357	1777	957	1367	1362.23	0.71	-965	1434	1400	1371	1337	1308	1386	1323	189	410	500	820	1	1	37751063	513	-3.36	0.50	12	0.00	-404.00	2694.00	4697	20240102	-71.09	1303	20241024	4.22	4697	-71.09	20240102	1303	4.22	20241024	3465	-60.81	20240227	777	74.77	20231106	0.99	N	033540	500	188 억	268755	N	N	N	N
154	20241104	160349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	0	3	0.00	192560946	140106	123.70	1376	1405	1342	1777	957	1367	1374.43	0.73	4952	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	516	-3.38	0.51	12	0.37	-404.00	2694.00	4697	20240102	-70.90	1303	20241024	4.91	4697	-70.90	20240102	1303	4.91	20241024	3465	-60.55	20240227	777	75.93	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
155	20241104	150357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1353	-14	5	-1.02	178680630	129846	114.64	1376	1405	1342	1777	957	1367	1376.10	0.73	5747	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	511	-3.35	0.50	12	0.34	-404.00	2694.00	4697	20240102	-71.19	1303	20241024	3.84	4697	-71.19	20240102	1303	3.84	20241024	3465	-60.95	20240227	777	74.13	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
156	20241104	140350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	1	2	0.07	153331637	111235	98.21	1376	1405	1366	1777	957	1367	1378.45	0.73	8559	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	516	-3.39	0.51	12	0.29	-404.00	2694.00	4697	20240102	-70.88	1303	20241024	4.99	4697	-70.88	20240102	1303	4.99	20241024	3465	-60.52	20240227	777	76.06	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
157	20241104	130319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1379	12	2	0.88	114830285	83155	73.42	1376	1405	1367	1777	957	1367	1380.92	0.73	10831	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	521	-3.41	0.51	12	0.22	-404.00	2694.00	4697	20240102	-70.64	1303	20241024	5.83	4697	-70.64	20240102	1303	5.83	20241024	3465	-60.20	20240227	777	77.48	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
158	20241104	120345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1382	15	2	1.10	97401456	70467	62.21	1376	1405	1367	1777	957	1367	1382.23	0.73	8115	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	522	-3.42	0.51	12	0.19	-404.00	2694.00	4697	20240102	-70.58	1303	20241024	6.06	4697	-70.58	20240102	1303	6.06	20241024	3465	-60.12	20240227	777	77.86	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
159	20241104	110343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1383	16	2	1.17	53614393	38741	34.20	1376	1405	1367	1777	957	1367	1383.92	0.73	-2505	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	522	-3.42	0.51	12	0.10	-404.00	2694.00	4697	20240102	-70.56	1303	20241024	6.14	4697	-70.56	20240102	1303	6.14	20241024	3465	-60.09	20240227	777	77.99	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
160	20241104	100341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	6	2	0.44	31814975	23033	20.34	1376	1403	1367	1777	957	1367	1381.28	0.73	-3300	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	518	-3.40	0.51	12	0.06	-404.00	2694.00	4697	20240102	-70.77	1303	20241024	5.37	4697	-70.77	20240102	1303	5.37	20241024	3465	-60.38	20240227	777	76.71	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
161	20241104	090343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1376	9	2	0.66	2907488	2113	1.87	1376	1376	1376	1777	957	1367	1376.00	0.73	226	1411	1388	1364	1341	1317	1377	1330	189	410	500	820	1	1	37751063	519	-3.41	0.51	12	0.01	-404.00	2694.00	4697	20240102	-70.70	1303	20241024	5.60	4697	-70.70	20240102	1303	5.60	20241024	3465	-60.29	20240227	777	77.09	20231106	0.98	N	033540	500	188 억	273712	N	N	N	N
162	20241101	160333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	-9	5	-0.65	153214044	113033	20.17	1376	1387	1340	1788	964	1376	1355.48	0.78	-11066	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	516	-3.38	0.51	12	0.30	-404.00	2694.00	4697	20240102	-70.90	1303	20241024	4.91	4697	-70.90	20240102	1303	4.91	20241024	3465	-60.55	20240227	765	78.69	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
163	20241101	150342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1366	-10	5	-0.73	148638236	109681	19.58	1376	1387	1340	1788	964	1376	1355.19	0.78	-9037	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	516	-3.38	0.51	12	0.29	-404.00	2694.00	4697	20240102	-70.92	1303	20241024	4.83	4697	-70.92	20240102	1303	4.83	20241024	3465	-60.58	20240227	765	78.56	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
164	20241101	140337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	-12	5	-0.87	128311326	94757	16.91	1376	1387	1340	1788	964	1376	1354.11	0.78	-2870	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	515	-3.38	0.51	12	0.25	-404.00	2694.00	4697	20240102	-70.96	1303	20241024	4.68	4697	-70.96	20240102	1303	4.68	20241024	3465	-60.63	20240227	765	78.30	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
165	20241101	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1371	-5	5	-0.36	117068941	86541	15.45	1376	1387	1340	1788	964	1376	1352.76	0.78	-2612	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	518	-3.39	0.51	12	0.23	-404.00	2694.00	4697	20240102	-70.81	1303	20241024	5.22	4697	-70.81	20240102	1303	5.22	20241024	3465	-60.43	20240227	765	79.22	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
166	20241101	120408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	-12	5	-0.87	106089141	78512	14.01	1376	1387	1340	1788	964	1376	1351.25	0.78	-2919	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	515	-3.38	0.51	12	0.21	-404.00	2694.00	4697	20240102	-70.96	1303	20241024	4.68	4697	-70.96	20240102	1303	4.68	20241024	3465	-60.63	20240227	765	78.30	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
167	20241101	110406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-30	5	-2.18	74759396	55307	9.87	1376	1387	1340	1788	964	1376	1351.72	0.78	-17090	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	508	-3.33	0.50	12	0.15	-404.00	2694.00	4697	20240102	-71.34	1303	20241024	3.30	4697	-71.34	20240102	1303	3.30	20241024	3465	-61.15	20240227	765	75.95	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
168	20241101	100407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	-29	5	-2.11	40465793	29810	5.32	1376	1387	1345	1788	964	1376	1357.46	0.78	-14198	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	509	-3.33	0.50	12	0.08	-404.00	2694.00	4697	20240102	-71.32	1303	20241024	3.38	4697	-71.32	20240102	1303	3.38	20241024	3465	-61.13	20240227	765	76.08	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N
169	20241101	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	-22	5	-1.60	3992665	2918	0.52	1376	1387	1354	1788	964	1376	1368.29	0.78	-1534	1510	1443	1373	1306	1236	1476	1339	189	412	500	820	1	1	37751063	511	-3.35	0.50	12	0.01	-404.00	2694.00	4697	20240102	-71.17	1303	20241024	3.91	4697	-71.17	20240102	1303	3.91	20241024	3465	-60.92	20240227	765	76.99	20231103	0.95	N	033540	500	188 억	293313	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History