KissMeData/045520/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	20	2	0.43	1248778165	250038	4145.19	4630	5420	4625	6010	3245	4630	4994.42	0.77	-5293	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	302	33.45	0.98	12	3.85	139.00	4746.00	8520	20240329	-45.42	4550	20241122	2.20	8520	-45.42	20240329	4550	2.20	20241122	8520	-45.42	20240329	4550	2.20	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
3	20241129	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	40	2	0.86	1232415640	246526	4086.97	4630	5420	4625	6010	3245	4630	4999.13	0.77	-5248	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	304	33.60	0.98	12	3.79	139.00	4746.00	8520	20240329	-45.19	4550	20241122	2.64	8520	-45.19	20240329	4550	2.64	20241122	8520	-45.19	20240329	4550	2.64	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
4	20241129	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	60	2	1.30	1224183260	244762	4057.73	4630	5420	4625	6010	3245	4630	5001.52	0.77	-5216	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	305	33.74	0.99	12	3.77	139.00	4746.00	8520	20240329	-44.95	4550	20241122	3.08	8520	-44.95	20240329	4550	3.08	20241122	8520	-44.95	20240329	4550	3.08	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
5	20241129	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	20	2	0.43	1208896750	241489	4003.46	4630	5420	4625	6010	3245	4630	5006.01	0.77	-4015	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	302	33.45	0.98	12	3.72	139.00	4746.00	8520	20240329	-45.42	4550	20241122	2.20	8520	-45.42	20240329	4550	2.20	20241122	8520	-45.42	20240329	4550	2.20	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
6	20241129	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	70	2	1.51	1185259725	236421	3919.45	4630	5420	4625	6010	3245	4630	5013.34	0.77	-3912	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	306	33.81	0.99	12	3.64	139.00	4746.00	8520	20240329	-44.84	4550	20241122	3.30	8520	-44.84	20240329	4550	3.30	20241122	8520	-44.84	20240329	4550	3.30	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
7	20241129	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4785	155	2	3.35	1145975120	228109	3781.65	4630	5420	4625	6010	3245	4630	5023.80	0.77	-3298	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	311	34.42	1.01	12	3.51	139.00	4746.00	8520	20240329	-43.84	4550	20241122	5.16	8520	-43.84	20240329	4550	5.16	20241122	8520	-43.84	20240329	4550	5.16	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
8	20241129	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	160	2	3.46	105451940	22137	366.99	4630	4930	4625	6010	3245	4630	4763.61	0.77	727	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	311	34.46	1.01	12	0.34	139.00	4746.00	8520	20240329	-43.78	4550	20241122	5.27	8520	-43.78	20240329	4550	5.27	20241122	8520	-43.78	20240329	4550	5.27	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
9	20241129	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4635	5	2	0.11	1805750	390	6.47	4630	4650	4630	6010	3245	4630	4630.13	0.77	-15	4696	4662	4621	4587	4546	4642	4567	37	1380	500	3140	5	1	6500000	301	33.35	0.98	12	0.01	139.00	4746.00	8520	20240329	-45.60	4550	20241122	1.87	8520	-45.60	20240329	4550	1.87	20241122	8520	-45.60	20240329	4550	1.87	20241122	0.09	N	045520	500	36 억	50113	N	N	N	N
10	20241128	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	-25	5	-0.54	27795620	6029	33.87	4655	4655	4580	6050	3260	4655	4610.29	0.77	-383	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	301	33.31	0.98	12	0.09	139.00	4746.00	8520	20240329	-45.66	4550	20241122	1.76	8520	-45.66	20240329	4550	1.76	20241122	8520	-45.66	20240329	4550	1.76	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
11	20241128	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-30	5	-0.64	20156980	4375	24.58	4655	4655	4580	6050	3260	4655	4607.31	0.77	46	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	301	33.27	0.97	12	0.07	139.00	4746.00	8520	20240329	-45.72	4550	20241122	1.65	8520	-45.72	20240329	4550	1.65	20241122	8520	-45.72	20240329	4550	1.65	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
12	20241128	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-35	5	-0.75	17760830	3855	21.66	4655	4655	4580	6050	3260	4655	4607.22	0.77	77	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	300	33.24	0.97	12	0.06	139.00	4746.00	8520	20240329	-45.77	4550	20241122	1.54	8520	-45.77	20240329	4550	1.54	20241122	8520	-45.77	20240329	4550	1.54	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
13	20241128	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	-25	5	-0.54	17460605	3790	21.29	4655	4655	4580	6050	3260	4655	4607.02	0.77	121	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	301	33.31	0.98	12	0.06	139.00	4746.00	8520	20240329	-45.66	4550	20241122	1.76	8520	-45.66	20240329	4550	1.76	20241122	8520	-45.66	20240329	4550	1.76	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
14	20241128	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-45	5	-0.97	15688760	3406	19.14	4655	4655	4580	6050	3260	4655	4606.21	0.77	123	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	300	33.17	0.97	12	0.05	139.00	4746.00	8520	20240329	-45.89	4550	20241122	1.32	8520	-45.89	20240329	4550	1.32	20241122	8520	-45.89	20240329	4550	1.32	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
15	20241128	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-45	5	-0.97	8335105	1809	10.16	4655	4655	4580	6050	3260	4655	4607.58	0.77	92	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	300	33.17	0.97	12	0.03	139.00	4746.00	8520	20240329	-45.89	4550	20241122	1.32	8520	-45.89	20240329	4550	1.32	20241122	8520	-45.89	20240329	4550	1.32	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
16	20241128	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	-55	5	-1.18	6259280	1359	7.64	4655	4655	4580	6050	3260	4655	4605.80	0.77	91	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	299	33.09	0.97	12	0.02	139.00	4746.00	8520	20240329	-46.01	4550	20241122	1.10	8520	-46.01	20240329	4550	1.10	20241122	8520	-46.01	20240329	4550	1.10	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
17	20241128	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4605	-50	5	-1.07	18570	4	0.02	4655	4655	4605	6050	3260	4655	4642.50	0.77	0	4725	4690	4620	4585	4515	4707	4602	37	1395	500	3160	5	1	6500000	299	33.13	0.97	12	0.00	139.00	4746.00	8520	20240329	-45.95	4550	20241122	1.21	8520	-45.95	20240329	4550	1.21	20241122	8520	-45.95	20240329	4550	1.21	20241122	0.09	N	045520	500	36 억	50109	N	N	N	N
18	20241127	160530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	70	2	1.53	81913950	17783	468.34	4590	4655	4550	5960	3210	4585	4606.19	0.70	4126	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	303	33.49	0.98	12	0.27	139.00	4746.00	8520	20240329	-45.36	4550	20241127	2.31	8520	-45.36	20240329	4550	2.31	20241127	8520	-45.36	20240329	4550	2.31	20241127	0.08	N	045520	500	36 억	45192	N	N	N	N
19	20241127	150539	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	70	2	1.53	78201420	16985	447.33	4590	4655	4550	5960	3210	4585	4604.15	0.70	4123	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	303	33.49	0.98	12	0.26	139.00	4746.00	8520	20240329	-45.36	4550	20241127	2.31	8520	-45.36	20240329	4550	2.31	20241127	8520	-45.36	20240329	4550	2.31	20241127	0.08	N	045520	500	36 억	45192	N	N	N	N
20	20241127	140539	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4615	30	2	0.65	63202235	13739	361.84	4590	4630	4550	5960	3210	4585	4600.21	0.70	2855	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	300	33.20	0.97	12	0.21	139.00	4746.00	8520	20240329	-45.83	4550	20241127	1.43	8520	-45.83	20240329	4550	1.43	20241127	8520	-45.83	20240329	4550	1.43	20241127	0.08	N	045520	500	36 억	45192	N	N	N	N
21	20241127	130535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	45	2	0.98	53968300	11731	308.95	4590	4630	4550	5960	3210	4585	4600.49	0.70	2855	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	301	33.31	0.98	12	0.18	139.00	4746.00	8520	20240329	-45.66	4550	20241127	1.76	8520	-45.66	20240329	4550	1.76	20241127	8520	-45.66	20240329	4550	1.76	20241127	0.08	N	045520	500	36 억	45192	N	N	N	N
22	20241127	120539	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4590	5	2	0.11	34349585	7472	196.79	4590	4630	4550	5960	3210	4585	4597.11	0.70	-66	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	298	33.02	0.97	12	0.11	139.00	4746.00	8520	20240329	-46.13	4550	20241127	0.88	8520	-46.13	20240329	4550	0.88	20241127	8520	-46.13	20240329	4550	0.88	20241127	0.08	N	045520	500	36 억	45192	N	N	N	N
23	20241127	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	15	2	0.33	5738100	1248	32.87	4590	4600	4560	5960	3210	4585	4597.84	0.70	-36	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	299	33.09	0.97	12	0.02	139.00	4746.00	8520	20240329	-46.01	4550	20241122	1.10	8520	-46.01	20240329	4550	1.10	20241122	8520	-46.01	20240329	4550	1.10	20241122	0.08	N	045520	500	36 억	45192	N	N	N	N
24	20241127	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	10	2	0.22	490580	107	2.82	4590	4600	4560	5960	3210	4585	4584.86	0.70	0	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	299	33.06	0.97	12	0.00	139.00	4746.00	8520	20240329	-46.07	4550	20241122	0.99	8520	-46.07	20240329	4550	0.99	20241122	8520	-46.07	20240329	4550	0.99	20241122	0.08	N	045520	500	36 억	45192	N	N	N	N
25	20241127	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	15	2	0.33	32150	7	0.18	4590	4600	4590	5960	3210	4585	4592.86	0.70	0	4648	4616	4588	4556	4528	4602	4542	37	1375	500	3110	5	1	6500000	299	33.09	0.97	12	0.00	139.00	4746.00	8520	20240329	-46.01	4550	20241122	1.10	8520	-46.01	20240329	4550	1.10	20241122	8520	-46.01	20240329	4550	1.10	20241122	0.08	N	045520	500	36 억	45192	N	N	N	N
26	20241126	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	0	3	0.00	17373055	3786	27.63	4620	4620	4560	5960	3210	4585	4588.76	0.72	-1312	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	298	32.99	0.97	12	0.06	139.00	4746.00	8760	20231117	-47.66	4550	20241122	0.77	8520	-46.19	20240329	4550	0.77	20241122	8520	-46.19	20240329	4550	0.77	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
27	20241126	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	5	2	0.11	16887045	3680	26.86	4620	4620	4560	5960	3210	4585	4588.87	0.72	-1282	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	298	33.02	0.97	12	0.06	139.00	4746.00	8760	20231117	-47.60	4550	20241122	0.88	8520	-46.13	20240329	4550	0.88	20241122	8520	-46.13	20240329	4550	0.88	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
28	20241126	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	5	2	0.11	15666320	3414	24.92	4620	4620	4560	5960	3210	4585	4588.85	0.72	-1274	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	298	33.02	0.97	12	0.05	139.00	4746.00	8760	20231117	-47.60	4550	20241122	0.88	8520	-46.13	20240329	4550	0.88	20241122	8520	-46.13	20240329	4550	0.88	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
29	20241126	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	0	3	0.00	10038890	2185	15.95	4620	4620	4585	5960	3210	4585	4594.46	0.72	-386	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	298	32.99	0.97	12	0.03	139.00	4746.00	8760	20231117	-47.66	4550	20241122	0.77	8520	-46.19	20240329	4550	0.77	20241122	8520	-46.19	20240329	4550	0.77	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
30	20241126	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	5	2	0.11	5795875	1260	9.20	4620	4620	4585	5960	3210	4585	4599.90	0.72	-386	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	298	33.02	0.97	12	0.02	139.00	4746.00	8760	20231117	-47.60	4550	20241122	0.88	8520	-46.13	20240329	4550	0.88	20241122	8520	-46.13	20240329	4550	0.88	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
31	20241126	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4595	10	2	0.22	5350380	1163	8.49	4620	4620	4585	5960	3210	4585	4600.50	0.72	-386	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	299	33.06	0.97	12	0.02	139.00	4746.00	8760	20231117	-47.55	4550	20241122	0.99	8520	-46.07	20240329	4550	0.99	20241122	8520	-46.07	20240329	4550	0.99	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
32	20241126	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	25	2	0.55	1628025	353	2.58	4620	4620	4585	5960	3210	4585	4611.97	0.72	-5	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	300	33.17	0.97	12	0.01	139.00	4746.00	8760	20231117	-47.37	4550	20241122	1.32	8520	-45.89	20240329	4550	1.32	20241122	8520	-45.89	20240329	4550	1.32	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
33	20241126	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	30	2	0.65	120080	26	0.19	4620	4620	4585	5960	3210	4585	4618.46	0.72	-3	4655	4620	4590	4555	4525	4637	4572	37	1375	500	3110	5	1	6500000	300	33.20	0.97	12	0.00	139.00	4746.00	8760	20231117	-47.32	4550	20241122	1.43	8520	-45.83	20240329	4550	1.43	20241122	8520	-45.83	20240329	4550	1.43	20241122	0.08	N	045520	500	36 억	46504	N	N	N	N
34	20241125	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	35	2	0.77	62763705	13687	92.65	4560	4625	4560	5910	3185	4550	4585.64	0.65	4481	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	298	32.99	0.97	12	0.21	139.00	4746.00	8850	20231116	-48.19	4550	20241122	0.77	8520	-46.19	20240329	4550	0.77	20241122	8520	-46.19	20240329	4550	0.77	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
35	20241125	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	40	2	0.88	61614055	13436	90.95	4560	4625	4560	5910	3185	4550	4585.74	0.65	4480	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	298	33.02	0.97	12	0.21	139.00	4746.00	8850	20231116	-48.14	4550	20241122	0.88	8520	-46.13	20240329	4550	0.88	20241122	8520	-46.13	20240329	4550	0.88	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
36	20241125	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	50	2	1.10	52459480	11435	77.40	4560	4625	4560	5910	3185	4550	4587.62	0.65	4480	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	299	33.09	0.97	12	0.18	139.00	4746.00	8850	20231116	-48.02	4550	20241122	1.10	8520	-46.01	20240329	4550	1.10	20241122	8520	-46.01	20240329	4550	1.10	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
37	20241125	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	35	2	0.77	50320030	10969	74.25	4560	4625	4560	5910	3185	4550	4587.48	0.65	4313	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	298	32.99	0.97	12	0.17	139.00	4746.00	8850	20231116	-48.19	4550	20241122	0.77	8520	-46.19	20240329	4550	0.77	20241122	8520	-46.19	20240329	4550	0.77	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
38	20241125	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	30	2	0.66	45150145	9843	66.63	4560	4625	4560	5910	3185	4550	4587.03	0.65	4314	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	298	32.95	0.97	12	0.15	139.00	4746.00	8850	20231116	-48.25	4550	20241122	0.66	8520	-46.24	20240329	4550	0.66	20241122	8520	-46.24	20240329	4550	0.66	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
39	20241125	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	40	2	0.88	23153440	5049	34.18	4560	4625	4560	5910	3185	4550	4585.75	0.65	1842	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	298	33.02	0.97	12	0.08	139.00	4746.00	8850	20231116	-48.14	4550	20241122	0.88	8520	-46.13	20240329	4550	0.88	20241122	8520	-46.13	20240329	4550	0.88	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
40	20241125	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	50	2	1.10	7070875	1536	10.40	4560	4625	4560	5910	3185	4550	4603.43	0.65	-185	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	299	33.09	0.97	12	0.02	139.00	4746.00	8850	20231116	-48.02	4550	20241122	1.10	8520	-46.01	20240329	4550	1.10	20241122	8520	-46.01	20240329	4550	1.10	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
41	20241125	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	65	2	1.43	3466600	752	5.09	4560	4625	4560	5910	3185	4550	4609.84	0.65	-199	4716	4632	4591	4507	4466	4612	4487	37	1360	500	3090	5	1	6500000	300	33.20	0.97	12	0.01	139.00	4746.00	8850	20231116	-47.85	4550	20241122	1.43	8520	-45.83	20240329	4550	1.43	20241122	8520	-45.83	20240329	4550	1.43	20241122	0.08	N	045520	500	36 억	42024	N	N	N	N
42	20241122	160500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4550	-50	5	-1.09	67574300	14671	75.42	4605	4675	4550	5980	3220	4600	4606.07	0.67	-1611	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	296	32.73	0.96	12	0.23	139.00	4746.00	8870	20231115	-48.70	4550	20241122	0.00	8520	-46.60	20240329	4550	0.00	20241122	8520	-46.60	20240329	4550	0.00	20241122	0.08	N	045520	500	36 억	43636	N	N	N	N
43	20241122	150504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4605	5	2	0.11	60338055	13082	67.25	4605	4675	4585	5980	3220	4600	4612.47	0.67	-1610	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	299	33.13	0.97	12	0.20	139.00	4746.00	8870	20231115	-48.08	4585	20241122	0.44	8520	-45.95	20240329	4585	0.44	20241122	8520	-45.95	20240329	4585	0.44	20241122	0.08	N	045520	500	36 억	43636	N	N	N	N
44	20241122	140506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	10	2	0.22	60319635	13078	67.23	4605	4675	4585	5980	3220	4600	4612.47	0.67	-1610	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	300	33.17	0.97	12	0.20	139.00	4746.00	8870	20231115	-48.03	4585	20241122	0.55	8520	-45.89	20240329	4585	0.55	20241122	8520	-45.89	20240329	4585	0.55	20241122	0.08	N	045520	500	36 억	43636	N	N	N	N
45	20241122	130505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4590	-10	5	-0.22	46182785	10000	51.41	4605	4675	4585	5980	3220	4600	4618.62	0.67	-1941	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	298	33.02	0.97	12	0.15	139.00	4746.00	8870	20231115	-48.25	4585	20241122	0.11	8520	-46.13	20240329	4585	0.11	20241122	8520	-46.13	20240329	4585	0.11	20241122	0.08	N	045520	500	36 억	43636	N	N	N	N
46	20241122	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	25	2	0.54	18569440	4002	20.57	4605	4675	4605	5980	3220	4600	4641.94	0.67	723	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	301	33.27	0.97	12	0.06	139.00	4746.00	8870	20231115	-47.86	4585	20241121	0.87	8520	-45.72	20240329	4585	0.87	20241121	8520	-45.72	20240329	4585	0.87	20241121	0.08	N	045520	500	36 억	43636	N	N	N	N
47	20241122	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	50	2	1.09	14430150	3108	15.98	4605	4675	4605	5980	3220	4600	4645.56	0.67	723	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	302	33.45	0.98	12	0.05	139.00	4746.00	8870	20231115	-47.58	4585	20241121	1.42	8520	-45.42	20240329	4585	1.42	20241121	8520	-45.42	20240329	4585	1.42	20241121	0.08	N	045520	500	36 억	43636	N	N	N	N
48	20241122	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	40	2	0.87	12481535	2688	13.82	4605	4675	4605	5980	3220	4600	4646.56	0.67	711	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	302	33.38	0.98	12	0.04	139.00	4746.00	8870	20231115	-47.69	4585	20241121	1.20	8520	-45.54	20240329	4585	1.20	20241121	8520	-45.54	20240329	4585	1.20	20241121	0.08	N	045520	500	36 억	43636	N	N	N	N
49	20241122	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	75	2	1.63	1422755	308	1.58	4605	4675	4605	5980	3220	4600	4646.89	0.67	-36	4810	4705	4645	4540	4480	4675	4510	37	1380	500	3120	5	1	6500000	304	33.63	0.99	12	0.00	139.00	4746.00	8870	20231115	-47.29	4585	20241121	1.96	8520	-45.13	20240329	4585	1.96	20241121	8520	-45.13	20240329	4585	1.96	20241121	0.08	N	045520	500	36 억	43636	N	N	N	N
50	20241121	160503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4600	-95	5	-2.02	90244550	19451	159.10	4695	4750	4585	6100	3290	4695	4639.58	0.74	-4587	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	299	33.09	0.97	12	0.30	139.00	4746.00	8920	20231114	-48.43	4585	20241121	0.33	8520	-46.01	20240329	4585	0.33	20241121	8520	-46.01	20240329	4585	0.33	20241121	0.08	N	045520	500	36 억	48200	N	N	N	N
51	20241121	150513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4615	-80	5	-1.70	85608505	18443	150.85	4695	4750	4585	6100	3290	4695	4641.79	0.74	-4586	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	300	33.20	0.97	12	0.28	139.00	4746.00	8920	20231114	-48.26	4585	20241121	0.65	8520	-45.83	20240329	4585	0.65	20241121	8520	-45.83	20240329	4585	0.65	20241121	0.08	N	045520	500	36 억	48200	N	N	N	N
52	20241121	140512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4645	-50	5	-1.06	43696305	9351	76.48	4695	4750	4610	6100	3290	4695	4672.90	0.74	-3758	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	302	33.42	0.98	12	0.14	139.00	4746.00	8920	20231114	-47.93	4610	20241121	0.76	8520	-45.48	20240329	4610	0.76	20241121	8520	-45.48	20240329	4610	0.76	20241121	0.08	N	045520	500	36 억	48200	N	N	N	N
53	20241121	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	-65	5	-1.38	41545835	8888	72.70	4695	4750	4610	6100	3290	4695	4674.37	0.74	-3730	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	301	33.31	0.98	12	0.14	139.00	4746.00	8920	20231114	-48.09	4610	20241121	0.43	8520	-45.66	20240329	4610	0.43	20241121	8520	-45.66	20240329	4610	0.43	20241121	0.08	N	045520	500	36 억	48200	N	N	N	N
54	20241121	120508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4640	-55	5	-1.17	34310735	7325	59.91	4695	4750	4635	6100	3290	4695	4684.06	0.74	-2880	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	302	33.38	0.98	12	0.11	139.00	4746.00	8920	20231114	-47.98	4635	20241121	0.11	8520	-45.54	20240329	4635	0.11	20241121	8520	-45.54	20240329	4635	0.11	20241121	0.08	N	045520	500	36 억	48200	N	N	N	N
55	20241121	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-5	5	-0.11	13718520	2910	23.80	4695	4750	4690	6100	3290	4695	4714.27	0.74	-1127	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	305	33.74	0.99	12	0.04	139.00	4746.00	8920	20231114	-47.42	4680	20241115	0.21	8520	-44.95	20240329	4680	0.21	20241115	8520	-44.95	20240329	4680	0.21	20241115	0.08	N	045520	500	36 억	48200	N	N	N	N
56	20241121	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	40	2	0.85	2536045	535	4.38	4695	4750	4695	6100	3290	4695	4740.27	0.74	-159	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	308	34.06	1.00	12	0.01	139.00	4746.00	8920	20231114	-46.92	4680	20241115	1.18	8520	-44.42	20240329	4680	1.18	20241115	8520	-44.42	20240329	4680	1.18	20241115	0.08	N	045520	500	36 억	48200	N	N	N	N
57	20241121	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4730	35	2	0.75	169580	36	0.29	4695	4730	4695	6100	3290	4695	4710.56	0.74	11	4765	4730	4705	4670	4645	4717	4657	37	1405	500	3190	5	1	6500000	307	34.03	1.00	12	0.00	139.00	4746.00	8920	20231114	-46.97	4680	20241115	1.07	8520	-44.48	20240329	4680	1.07	20241115	8520	-44.48	20240329	4680	1.07	20241115	0.08	N	045520	500	36 억	48200	N	N	N	N
58	20241120	160505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4695	-40	5	-0.84	57528175	12223	446.91	4725	4740	4680	6150	3315	4735	4706.55	0.72	1201	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	305	33.78	0.99	12	0.19	139.00	4746.00	9020	20231113	-47.95	4680	20241120	0.32	8520	-44.89	20240329	4680	0.32	20241120	8520	-44.89	20240329	4680	0.32	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
59	20241120	150514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4685	-50	5	-1.06	55515225	11793	431.19	4725	4740	4680	6150	3315	4735	4707.47	0.72	1201	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	305	33.71	0.99	12	0.18	139.00	4746.00	9020	20231113	-48.06	4680	20241120	0.11	8520	-45.01	20240329	4680	0.11	20241120	8520	-45.01	20240329	4680	0.11	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
60	20241120	140513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	-25	5	-0.53	47499990	10083	368.67	4725	4740	4680	6150	3315	4735	4710.90	0.72	905	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	306	33.88	0.99	12	0.16	139.00	4746.00	9020	20231113	-47.78	4680	20241120	0.64	8520	-44.72	20240329	4680	0.64	20241120	8520	-44.72	20240329	4680	0.64	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
61	20241120	130514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4720	-15	5	-0.32	32731315	6950	254.11	4725	4740	4680	6150	3315	4735	4709.54	0.72	286	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	307	33.96	0.99	12	0.11	139.00	4746.00	9020	20231113	-47.67	4680	20241120	0.85	8520	-44.60	20240329	4680	0.85	20241120	8520	-44.60	20240329	4680	0.85	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
62	20241120	120514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4720	-15	5	-0.32	25859550	5493	200.84	4725	4740	4680	6150	3315	4735	4707.73	0.72	330	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	307	33.96	0.99	12	0.08	139.00	4746.00	9020	20231113	-47.67	4680	20241120	0.85	8520	-44.60	20240329	4680	0.85	20241120	8520	-44.60	20240329	4680	0.85	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
63	20241120	110513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4685	-50	5	-1.06	23132760	4912	179.60	4725	4740	4680	6150	3315	4735	4709.44	0.72	-47	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	305	33.71	0.99	12	0.08	139.00	4746.00	9020	20231113	-48.06	4680	20241120	0.11	8520	-45.01	20240329	4680	0.11	20241120	8520	-45.01	20240329	4680	0.11	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
64	20241120	100512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4680	-55	5	-1.16	20682605	4389	160.48	4725	4740	4680	6150	3315	4735	4712.37	0.72	-33	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	304	33.67	0.99	12	0.07	139.00	4746.00	9020	20231113	-48.12	4680	20241120	0.00	8520	-45.07	20240329	4680	0.00	20241120	8520	-45.07	20240329	4680	0.00	20241120	0.08	N	045520	500	36 억	46994	N	N	N	N
65	20241120	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4700	-35	5	-0.74	712605	151	5.52	4725	4725	4700	6150	3315	4735	4719.24	0.72	1	4761	4747	4741	4727	4721	4745	4725	37	1415	500	3210	5	1	6500000	306	33.81	0.99	12	0.00	139.00	4746.00	9020	20231113	-47.89	4680	20241115	0.43	8520	-44.84	20240329	4680	0.43	20241115	8520	-44.84	20240329	4680	0.43	20241115	0.08	N	045520	500	36 억	46994	N	N	N	N
66	20241119	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	0	3	0.00	12976595	2735	23.21	4735	4755	4735	6150	3315	4735	4744.64	0.72	341	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.06	1.00	12	0.04	139.00	4746.00	9020	20231113	-47.51	4680	20241115	1.18	8520	-44.42	20240329	4680	1.18	20241115	8520	-44.42	20240329	4680	1.18	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
67	20241119	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	0	3	0.00	12763520	2690	22.83	4735	4755	4735	6150	3315	4735	4744.80	0.72	341	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.06	1.00	12	0.04	139.00	4746.00	9020	20231113	-47.51	4680	20241115	1.18	8520	-44.42	20240329	4680	1.18	20241115	8520	-44.42	20240329	4680	1.18	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
68	20241119	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	0	3	0.00	11920265	2512	21.32	4735	4755	4735	6150	3315	4735	4745.33	0.72	341	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.06	1.00	12	0.04	139.00	4746.00	9020	20231113	-47.51	4680	20241115	1.18	8520	-44.42	20240329	4680	1.18	20241115	8520	-44.42	20240329	4680	1.18	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
69	20241119	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4745	10	2	0.21	9651145	2033	17.25	4735	4755	4735	6150	3315	4735	4747.24	0.72	341	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.14	1.00	12	0.03	139.00	4746.00	9020	20231113	-47.39	4680	20241115	1.39	8520	-44.31	20240329	4680	1.39	20241115	8520	-44.31	20240329	4680	1.39	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
70	20241119	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	5	2	0.11	6930385	1459	12.38	4735	4755	4735	6150	3315	4735	4750.09	0.72	341	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.10	1.00	12	0.02	139.00	4746.00	9020	20231113	-47.45	4680	20241115	1.28	8520	-44.37	20240329	4680	1.28	20241115	8520	-44.37	20240329	4680	1.28	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
71	20241119	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4755	20	2	0.42	455740	96	0.81	4735	4755	4735	6150	3315	4735	4747.29	0.72	-4	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	309	34.21	1.00	12	0.00	139.00	4746.00	9020	20231113	-47.28	4680	20241115	1.60	8520	-44.19	20240329	4680	1.60	20241115	8520	-44.19	20240329	4680	1.60	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
72	20241119	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4740	5	2	0.11	184825	39	0.33	4735	4755	4735	6150	3315	4735	4739.10	0.72	0	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.10	1.00	12	0.00	139.00	4746.00	9020	20231113	-47.45	4680	20241115	1.28	8520	-44.37	20240329	4680	1.28	20241115	8520	-44.37	20240329	4680	1.28	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
73	20241119	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	0	3	0.00	14205	3	0.03	4735	4735	4735	6150	3315	4735	4735.00	0.72	0	4905	4820	4750	4665	4595	4862	4707	37	1415	500	3210	5	1	6500000	308	34.06	1.00	12	0.00	139.00	4746.00	9020	20231113	-47.51	4680	20241115	1.18	8520	-44.42	20240329	4680	1.18	20241115	8520	-44.42	20240329	4680	1.18	20241115	0.08	N	045520	500	36 억	46653	N	N	N	N
74	20241118	160450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-5	5	-0.11	56054690	11781	151.56	4680	4835	4680	6160	3320	4740	4758.06	0.71	661	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	308	34.06	1.00	12	0.18	139.00	4746.00	9020	20231113	-47.51	4680	20241118	1.18	8520	-44.42	20240329	4680	1.18	20241118	8520	-44.42	20240329	4680	1.18	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
75	20241118	150454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4760	20	2	0.42	55233870	11608	149.34	4680	4835	4680	6160	3320	4740	4758.26	0.71	668	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	309	34.24	1.00	12	0.18	139.00	4746.00	9020	20231113	-47.23	4680	20241118	1.71	8520	-44.13	20240329	4680	1.71	20241118	8520	-44.13	20240329	4680	1.71	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
76	20241118	140455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4745	5	2	0.11	48660425	10223	131.52	4680	4835	4680	6160	3320	4740	4759.90	0.71	410	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	308	34.14	1.00	12	0.16	139.00	4746.00	9020	20231113	-47.39	4680	20241118	1.39	8520	-44.31	20240329	4680	1.39	20241118	8520	-44.31	20240329	4680	1.39	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
77	20241118	130453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4740	0	3	0.00	46881275	9848	126.69	4680	4835	4680	6160	3320	4740	4760.49	0.71	711	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	308	34.10	1.00	12	0.15	139.00	4746.00	9020	20231113	-47.45	4680	20241118	1.28	8520	-44.37	20240329	4680	1.28	20241118	8520	-44.37	20240329	4680	1.28	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
78	20241118	120456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4750	10	2	0.21	44221800	9286	119.46	4680	4835	4680	6160	3320	4740	4762.20	0.71	697	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	309	34.17	1.00	12	0.14	139.00	4746.00	9020	20231113	-47.34	4680	20241118	1.50	8520	-44.25	20240329	4680	1.50	20241118	8520	-44.25	20240329	4680	1.50	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
79	20241118	110454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4770	30	2	0.63	43586140	9152	117.74	4680	4835	4680	6160	3320	4740	4762.47	0.71	690	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	310	34.32	1.01	12	0.14	139.00	4746.00	9020	20231113	-47.12	4680	20241118	1.92	8520	-44.01	20240329	4680	1.92	20241118	8520	-44.01	20240329	4680	1.92	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
80	20241118	100452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4810	70	2	1.48	37056815	7784	100.14	4680	4835	4680	6160	3320	4740	4760.64	0.71	1697	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	313	34.60	1.01	12	0.12	139.00	4746.00	9020	20231113	-46.67	4680	20241118	2.78	8520	-43.54	20240329	4680	2.78	20241118	8520	-43.54	20240329	4680	2.78	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
81	20241118	090449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4680	-60	5	-1.27	12547520	2664	34.27	4680	4735	4680	6160	3320	4740	4710.03	0.71	425	4813	4776	4728	4691	4643	4752	4667	37	1420	500	3220	5	1	6500000	304	33.67	0.99	12	0.04	139.00	4746.00	9020	20231113	-48.12	4680	20241118	0.00	8520	-45.07	20240329	4680	0.00	20241118	8520	-45.07	20240329	4680	0.00	20241118	0.08	N	045520	500	36 억	45992	N	N	N	N
82	20241115	160504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4740	-15	5	-0.32	36349500	7725	125.94	4765	4765	4680	6180	3330	4755	4705.44	0.67	1913	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	308	34.10	1.00	12	0.12	139.00	4746.00	9020	20231113	-47.45	4680	20241115	1.28	8520	-44.37	20240329	4680	1.28	20241115	8870	-46.56	20231115	4680	1.28	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
83	20241115	150515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-55	5	-1.16	32098165	6822	111.22	4765	4765	4680	6180	3330	4755	4705.10	0.67	1965	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	306	33.81	0.99	12	0.10	139.00	4746.00	9020	20231113	-47.89	4680	20241115	0.43	8520	-44.84	20240329	4680	0.43	20241115	8870	-47.01	20231115	4680	0.43	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
84	20241115	140511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4710	-45	5	-0.95	30748760	6535	106.54	4765	4765	4680	6180	3330	4755	4705.24	0.67	1985	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	306	33.88	0.99	12	0.10	139.00	4746.00	9020	20231113	-47.78	4680	20241115	0.64	8520	-44.72	20240329	4680	0.64	20241115	8870	-46.90	20231115	4680	0.64	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
85	20241115	130511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	-40	5	-0.84	18523530	3941	64.25	4765	4765	4680	6180	3330	4755	4700.21	0.67	-162	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	306	33.92	0.99	12	0.06	139.00	4746.00	9020	20231113	-47.73	4680	20241115	0.75	8520	-44.66	20240329	4680	0.75	20241115	8870	-46.84	20231115	4680	0.75	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
86	20241115	120514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4685	-70	5	-1.47	11354965	2415	39.37	4765	4765	4680	6180	3330	4755	4701.85	0.67	-335	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	305	33.71	0.99	12	0.04	139.00	4746.00	9020	20231113	-48.06	4680	20241115	0.11	8520	-45.01	20240329	4680	0.11	20241115	8870	-47.18	20231115	4680	0.11	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
87	20241115	110502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-55	5	-1.16	7278410	1545	25.19	4765	4765	4680	6180	3330	4755	4710.94	0.67	-167	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	306	33.81	0.99	12	0.02	139.00	4746.00	9020	20231113	-47.89	4680	20241115	0.43	8520	-44.84	20240329	4680	0.43	20241115	8870	-47.01	20231115	4680	0.43	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
88	20241115	100503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4730	-25	5	-0.53	5188190	1101	17.95	4765	4765	4680	6180	3330	4755	4712.25	0.67	-25	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	307	34.03	1.00	12	0.02	139.00	4746.00	9020	20231113	-47.56	4680	20241115	1.07	8520	-44.48	20240329	4680	1.07	20241115	8870	-46.67	20231115	4680	1.07	20241115	0.08	N	045520	500	36 억	43852	N	N	N	N
89	20241115	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	-5	5	-0.11	318420	67	1.09	4765	4765	4750	6180	3330	4755	4752.54	0.67	11	4931	4842	4781	4692	4631	4812	4662	37	1425	500	3230	5	1	6500000	309	34.17	1.00	12	0.00	139.00	4746.00	9020	20231113	-47.34	4720	20241114	0.64	8520	-44.25	20240329	4720	0.64	20241114	8870	-46.45	20231115	4720	0.64	20241114	0.08	N	045520	500	36 억	43852	N	N	N	N
90	20241114	160458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4725	-140	5	-2.88	29024360	6043	243.28	4870	4870	4720	6320	3410	4865	4802.97	0.69	-1061	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	307	33.99	1.00	12	0.09	139.00	4746.00	9020	20231113	-47.62	4720	20241114	0.11	8520	-44.54	20240329	4720	0.11	20241114	8920	-47.03	20231114	4720	0.11	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
91	20241114	150500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4755	-110	5	-2.26	25122155	5219	210.10	4870	4870	4720	6320	3410	4865	4813.60	0.69	-1094	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	309	34.21	1.00	12	0.08	139.00	4746.00	9020	20231113	-47.28	4720	20241114	0.74	8520	-44.19	20240329	4720	0.74	20241114	8920	-46.69	20231114	4720	0.74	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
92	20241114	140457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4720	-145	5	-2.98	24471280	5082	204.59	4870	4870	4720	6320	3410	4865	4815.29	0.69	-1005	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	307	33.96	0.99	12	0.08	139.00	4746.00	9020	20231113	-47.67	4720	20241114	0.00	8520	-44.60	20240329	4720	0.00	20241114	8920	-47.09	20231114	4720	0.00	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
93	20241114	130458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4775	-90	5	-1.85	19777250	4091	164.69	4870	4870	4730	6320	3410	4865	4834.33	0.69	-968	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	310	34.35	1.01	12	0.06	139.00	4746.00	9020	20231113	-47.06	4730	20241114	0.95	8520	-43.96	20240329	4730	0.95	20241114	8920	-46.47	20231114	4730	0.95	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
94	20241114	120458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4805	-60	5	-1.23	17392705	3593	144.65	4870	4870	4800	6320	3410	4865	4840.72	0.69	-941	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	312	34.57	1.01	12	0.06	139.00	4746.00	9020	20231113	-46.73	4800	20241114	0.10	8520	-43.60	20240329	4800	0.10	20241114	8920	-46.13	20231114	4800	0.10	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
95	20241114	110459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4865	0	3	0.00	7142920	1469	59.14	4870	4870	4845	6320	3410	4865	4862.44	0.69	18	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	316	35.00	1.03	12	0.02	139.00	4746.00	9020	20231113	-46.06	4845	20241114	0.41	8520	-42.90	20240329	4845	0.41	20241114	8920	-45.46	20231114	4845	0.41	20241114	0.08	N	045520	500	36 억	44960	N	N	N	N
96	20241114	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	0	3	0.00	521080	107	4.31	4870	4870	4865	6320	3410	4865	4869.91	0.69	1	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	316	35.00	1.03	12	0.00	139.00	4746.00	9020	20231113	-46.06	4860	20241113	0.10	8520	-42.90	20240329	4860	0.10	20241113	8920	-45.46	20231114	4860	0.10	20241113	0.08	N	045520	500	36 억	44960	N	N	N	N
97	20241114	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	0	3	0.00	0	0	0.00	0	0	0	6320	3410	4865	0.00	0.69	0	4975	4920	4890	4835	4805	4905	4820	37	1455	500	3300	5	1	6500000	316	35.00	1.03	12	0.00	139.00	4746.00	9020	20231113	-46.06	4860	20241113	0.10	8520	-42.90	20240329	4860	0.10	20241113	8920	-45.46	20231114	4860	0.10	20241113	0.08	N	045520	500	36 억	44960	N	N	N	N
98	20241113	160237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4865	-45	5	-0.92	12135655	2482	21.29	4915	4945	4860	6380	3440	4910	4889.47	0.70	-221	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	316	35.00	1.03	12	0.04	139.00	4746.00	9020	20231113	-46.06	4860	20241113	0.10	8520	-42.90	20240329	4860	0.10	20241113	9020	-46.06	20231113	4860	0.10	20241113	0.09	N	045520	500	36 억	45182	N	N	N	N
99	20241113	150256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4875	-35	5	-0.71	9682715	1978	16.97	4915	4945	4870	6380	3440	4910	4895.20	0.70	-152	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	317	35.07	1.03	12	0.03	139.00	4746.00	9020	20231113	-45.95	4870	20241113	0.10	8520	-42.78	20240329	4870	0.10	20241113	9020	-45.95	20231113	4870	0.10	20241113	0.09	N	045520	500	36 억	45182	N	N	N	N
100	20241113	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-20	5	-0.41	7067845	1442	12.37	4915	4945	4875	6380	3440	4910	4901.42	0.70	-144	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	318	35.18	1.03	12	0.02	139.00	4746.00	9020	20231113	-45.79	4870	20241112	0.41	8520	-42.61	20240329	4870	0.41	20241112	9020	-45.79	20231113	4870	0.41	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
101	20241113	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	-10	5	-0.20	6569660	1340	11.49	4915	4945	4875	6380	3440	4910	4902.73	0.70	-127	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	319	35.25	1.03	12	0.02	139.00	4746.00	9020	20231113	-45.68	4870	20241112	0.62	8520	-42.49	20240329	4870	0.62	20241112	9020	-45.68	20231113	4870	0.62	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
102	20241113	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4925	15	2	0.31	3941175	802	6.88	4915	4945	4890	6380	3440	4910	4914.18	0.70	-114	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.01	139.00	4746.00	9020	20231113	-45.40	4870	20241112	1.13	8520	-42.19	20240329	4870	1.13	20241112	9020	-45.40	20231113	4870	1.13	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
103	20241113	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-20	5	-0.41	3484080	709	6.08	4915	4945	4890	6380	3440	4910	4914.08	0.70	-66	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	318	35.18	1.03	12	0.01	139.00	4746.00	9020	20231113	-45.79	4870	20241112	0.41	8520	-42.61	20240329	4870	0.41	20241112	9020	-45.79	20231113	4870	0.41	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
104	20241113	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	25	2	0.51	2056300	418	3.59	4915	4945	4910	6380	3440	4910	4919.38	0.70	-66	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	321	35.50	1.04	12	0.01	139.00	4746.00	9020	20231113	-45.29	4870	20241112	1.33	8520	-42.08	20240329	4870	1.33	20241112	9020	-45.29	20231113	4870	1.33	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
105	20241113	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	35	2	0.71	59110	12	0.10	4915	4945	4915	6380	3440	4910	4925.83	0.70	0	5190	5050	4960	4820	4730	5005	4775	37	1470	500	3330	5	1	6500000	321	35.58	1.04	12	0.00	139.00	4746.00	9020	20231113	-45.18	4870	20241112	1.54	8520	-41.96	20240329	4870	1.54	20241112	9020	-45.18	20231113	4870	1.54	20241112	0.09	N	045520	500	36 억	45182	N	N	N	N
106	20241112	160442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4910	-140	5	-2.77	57404575	11658	219.63	5100	5100	4870	6560	3540	5050	4924.05	0.75	-3606	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	319	35.32	1.03	12	0.18	139.00	4746.00	9020	20231113	-45.57	4870	20241112	0.82	8520	-42.37	20240329	4870	0.82	20241112	9020	-45.57	20231113	4870	0.82	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
107	20241112	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4910	-140	5	-2.77	47441835	9616	181.16	5100	5100	4885	6560	3540	5050	4933.64	0.75	-3559	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	319	35.32	1.03	12	0.15	139.00	4746.00	9020	20231113	-45.57	4885	20241112	0.51	8520	-42.37	20240329	4885	0.51	20241112	9020	-45.57	20231113	4885	0.51	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
108	20241112	140452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4915	-135	5	-2.67	43945715	8901	167.69	5100	5100	4885	6560	3540	5050	4937.17	0.75	-3499	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	319	35.36	1.04	12	0.14	139.00	4746.00	9020	20231113	-45.51	4885	20241112	0.61	8520	-42.31	20240329	4885	0.61	20241112	9020	-45.51	20231113	4885	0.61	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
109	20241112	130448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4905	-145	5	-2.87	35717130	7219	136.00	5100	5100	4895	6560	3540	5050	4947.66	0.75	-2330	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	319	35.29	1.03	12	0.11	139.00	4746.00	9020	20231113	-45.62	4895	20241112	0.20	8520	-42.43	20240329	4895	0.20	20241112	9020	-45.62	20231113	4895	0.20	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
110	20241112	120447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4925	-125	5	-2.48	33334080	6733	126.85	5100	5100	4900	6560	3540	5050	4950.85	0.75	-2287	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	320	35.43	1.04	12	0.10	139.00	4746.00	9020	20231113	-45.40	4900	20241112	0.51	8520	-42.19	20240329	4900	0.51	20241112	9020	-45.40	20231113	4900	0.51	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
111	20241112	110446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4915	-135	5	-2.67	30761385	6209	116.97	5100	5100	4905	6560	3540	5050	4954.32	0.75	-1993	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	319	35.36	1.04	12	0.10	139.00	4746.00	9020	20231113	-45.51	4905	20241112	0.20	8520	-42.31	20240329	4905	0.20	20241112	9020	-45.51	20231113	4905	0.20	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
112	20241112	100445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4950	-100	5	-1.98	18183030	3652	68.80	5100	5100	4945	6560	3540	5050	4978.92	0.75	-1560	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	5	1	6500000	322	35.61	1.04	12	0.06	139.00	4746.00	9020	20231113	-45.12	4945	20241112	0.10	8520	-41.90	20240329	4945	0.10	20241112	9020	-45.12	20231113	4945	0.10	20241112	0.09	N	045520	500	36 억	48804	N	N	N	N
113	20241112	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	214200	42	0.79	5100	5100	5100	6560	3540	5050	5100.00	0.75	-32	5283	5166	5103	4986	4923	5135	4955	37	1510	500	3430	10	1	6500000	332	36.69	1.07	12	0.00	139.00	4746.00	9020	20231113	-43.46	5040	20241111	1.19	8520	-40.14	20240329	5040	1.19	20241111	9020	-43.46	20231113	5040	1.19	20241111	0.09	N	045520	500	36 억	48804	N	N	N	N
114	20241111	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	-110	5	-2.13	26941430	5303	203.73	5160	5220	5040	6700	3620	5160	5080.41	0.76	-730	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	328	36.33	1.06	12	0.08	139.00	4746.00	9020	20231113	-44.01	5040	20241111	0.20	8520	-40.73	20240329	5040	0.20	20241111	9020	-44.01	20231113	5040	0.20	20241111	0.09	N	045520	500	36 억	49580	N	N	N	N
115	20241111	150456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5050	-110	5	-2.13	25358140	4989	191.66	5160	5220	5040	6700	3620	5160	5082.81	0.76	-725	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	328	36.33	1.06	12	0.08	139.00	4746.00	9020	20231113	-44.01	5040	20241111	0.20	8520	-40.73	20240329	5040	0.20	20241111	9020	-44.01	20231113	5040	0.20	20241111	0.09	N	045520	500	36 억	49580	N	N	N	N
116	20241111	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	-80	5	-1.55	20404710	4010	154.05	5160	5220	5070	6700	3620	5160	5088.46	0.76	-489	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	330	36.55	1.07	12	0.06	139.00	4746.00	9020	20231113	-43.68	5050	20240805	0.59	8520	-40.38	20240329	5050	0.59	20240805	9020	-43.68	20231113	5050	0.59	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
117	20241111	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	-80	5	-1.55	19359230	3804	146.14	5160	5220	5070	6700	3620	5160	5089.18	0.76	-448	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	330	36.55	1.07	12	0.06	139.00	4746.00	9020	20231113	-43.68	5050	20240805	0.59	8520	-40.38	20240329	5050	0.59	20240805	9020	-43.68	20231113	5050	0.59	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
118	20241111	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-70	5	-1.36	16311340	3203	123.05	5160	5220	5070	6700	3620	5160	5092.52	0.76	-423	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	331	36.62	1.07	12	0.05	139.00	4746.00	9020	20231113	-43.57	5050	20240805	0.79	8520	-40.26	20240329	5050	0.79	20240805	9020	-43.57	20231113	5050	0.79	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
119	20241111	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-50	5	-0.97	9031200	1770	68.00	5160	5220	5080	6700	3620	5160	5102.37	0.76	71	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	332	36.76	1.08	12	0.03	139.00	4746.00	9020	20231113	-43.35	5050	20240805	1.19	8520	-40.02	20240329	5050	1.19	20240805	9020	-43.35	20231113	5050	1.19	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
120	20241111	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-40	5	-0.78	6545760	1282	49.25	5160	5220	5080	6700	3620	5160	5105.90	0.76	114	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	333	36.83	1.08	12	0.02	139.00	4746.00	9020	20231113	-43.24	5050	20240805	1.39	8520	-39.91	20240329	5050	1.39	20240805	9020	-43.24	20231113	5050	1.39	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
121	20241111	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	918490	178	6.84	5160	5170	5160	6700	3620	5160	5160.06	0.76	-17	5260	5210	5160	5110	5060	5185	5085	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	49580	N	N	N	N
122	20241108	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	13411820	2603	83.54	5170	5210	5110	6700	3620	5160	5152.45	0.77	-212	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
123	20241108	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-10	5	-0.19	13391180	2599	83.41	5170	5210	5110	6700	3620	5160	5152.44	0.77	-208	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	335	37.05	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.90	5050	20240805	1.98	8520	-39.55	20240329	5050	1.98	20240805	9020	-42.90	20231113	5050	1.98	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
124	20241108	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	20	2	0.39	12395140	2405	77.18	5170	5210	5110	6700	3620	5160	5153.90	0.77	-212	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	337	37.27	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
125	20241108	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	30	2	0.58	12353750	2397	76.93	5170	5210	5110	6700	3620	5160	5153.84	0.77	-212	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
126	20241108	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	10	2	0.19	7256970	1410	45.25	5170	5210	5110	6700	3620	5160	5146.79	0.77	-142	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	336	37.19	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
127	20241108	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	7174550	1394	44.74	5170	5210	5110	6700	3620	5160	5146.74	0.77	-142	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
128	20241108	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-20	5	-0.39	4832470	939	30.13	5170	5210	5110	6700	3620	5160	5146.40	0.77	-74	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	334	36.98	1.08	12	0.01	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
129	20241108	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	0	3	0.00	387090	75	2.41	5170	5180	5160	6700	3620	5160	5161.20	0.77	-1	5200	5180	5150	5130	5100	5165	5115	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	49792	N	N	N	N
130	20241107	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-10	5	-0.19	16038130	3116	83.61	5170	5170	5120	6720	3620	5170	5147.03	0.79	-1336	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	335	37.12	1.09	12	0.05	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
131	20241107	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-30	5	-0.58	14979110	2910	78.08	5170	5170	5120	6720	3620	5170	5147.46	0.79	-1299	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	334	36.98	1.08	12	0.04	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
132	20241107	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-30	5	-0.58	14665970	2849	76.44	5170	5170	5120	6720	3620	5170	5147.76	0.79	-1299	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	334	36.98	1.08	12	0.04	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
133	20241107	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	-30	5	-0.58	14599150	2836	76.09	5170	5170	5120	6720	3620	5170	5147.80	0.79	-1299	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	334	36.98	1.08	12	0.04	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
134	20241107	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-40	5	-0.77	11251230	2183	58.57	5170	5170	5130	6720	3620	5170	5154.02	0.79	-1238	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	333	36.91	1.08	12	0.03	139.00	4746.00	9020	20231113	-43.13	5050	20240805	1.58	8520	-39.79	20240329	5050	1.58	20240805	9020	-43.13	20231113	5050	1.58	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
135	20241107	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-20	5	-0.39	8688830	1684	45.18	5170	5170	5130	6720	3620	5170	5159.64	0.79	-1232	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	335	37.05	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.90	5050	20240805	1.98	8520	-39.55	20240329	5050	1.98	20240805	9020	-42.90	20231113	5050	1.98	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
136	20241107	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	7911480	1533	41.13	5170	5170	5130	6720	3620	5170	5160.78	0.79	-1189	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	336	37.19	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
137	20241107	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	3013480	584	15.67	5170	5170	5160	6720	3620	5170	5160.07	0.79	-580	5256	5212	5186	5142	5116	5200	5130	37	1550	500	3510	10	1	6500000	336	37.19	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	51128	N	N	N	N
138	20241106	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-20	5	-0.39	19291780	3727	215.31	5200	5230	5160	6740	3640	5190	5176.22	0.78	215	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
139	20241106	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	19115940	3693	213.34	5200	5230	5160	6740	3640	5190	5176.26	0.78	219	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
140	20241106	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	14030650	2708	156.44	5200	5230	5170	6740	3640	5190	5181.19	0.78	276	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
141	20241106	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	8661510	1670	96.48	5200	5230	5170	6740	3640	5190	5186.53	0.78	298	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
142	20241106	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	8417760	1623	93.76	5200	5230	5170	6740	3640	5190	5186.54	0.78	315	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
143	20241106	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	7287570	1405	81.17	5200	5230	5180	6740	3640	5190	5186.88	0.78	362	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
144	20241106	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	2309330	444	25.65	5200	5230	5180	6740	3640	5190	5201.19	0.78	-52	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
145	20241106	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5230	40	2	0.77	952440	183	10.57	5200	5230	5180	6740	3640	5190	5204.59	0.78	-43	5223	5206	5193	5176	5163	5215	5185	37	1550	500	3520	10	1	6500000	340	37.63	1.10	12	0.00	139.00	4746.00	9020	20231113	-42.02	5050	20240805	3.56	8520	-38.62	20240329	5050	3.56	20240805	9020	-42.02	20231113	5050	3.56	20240805	0.09	N	045520	500	36 억	50914	N	N	N	N
146	20241105	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	8990430	1731	45.93	5180	5210	5180	6720	3620	5170	5193.78	0.79	-180	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.34	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
147	20241105	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	10	2	0.19	8959290	1725	45.77	5180	5210	5180	6720	3620	5170	5193.79	0.79	-180	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.27	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
148	20241105	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	7229030	1391	36.91	5180	5210	5180	6720	3620	5170	5197.00	0.79	-103	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
149	20241105	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	30	2	0.58	6445810	1240	32.90	5180	5210	5180	6720	3620	5170	5198.23	0.79	-100	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	338	37.41	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.35	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
150	20241105	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	2844020	548	14.54	5180	5210	5180	6720	3620	5170	5189.82	0.79	-86	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.34	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
151	20241105	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	1102060	212	5.62	5180	5210	5180	6720	3620	5170	5198.40	0.79	-20	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
152	20241105	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	20	2	0.39	972310	187	4.96	5180	5210	5180	6720	3620	5170	5199.52	0.79	-20	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
153	20241105	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	10	2	0.19	10360	2	0.05	5180	5180	5180	6720	3620	5170	5180.00	0.79	0	5343	5256	5183	5096	5023	5250	5090	37	1550	500	3510	10	1	6500000	337	37.27	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51095	N	N	N	N
154	20241104	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	19582630	3768	88.97	5170	5270	5110	6720	3620	5170	5197.09	0.78	140	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	336	37.19	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
155	20241104	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	18739610	3605	85.12	5170	5270	5110	6720	3620	5170	5198.23	0.78	146	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	336	37.19	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
156	20241104	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	40	2	0.77	14209800	2731	64.49	5170	5270	5110	6720	3620	5170	5203.15	0.78	-97	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	339	37.48	1.10	12	0.04	139.00	4746.00	9020	20231113	-42.24	5050	20240805	3.17	8520	-38.85	20240329	5050	3.17	20240805	9020	-42.24	20231113	5050	3.17	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
157	20241104	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	30	2	0.58	7219000	1389	32.80	5170	5270	5110	6720	3620	5170	5197.26	0.78	-57	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	338	37.41	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.35	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
158	20241104	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	50	2	0.97	6797750	1308	30.89	5170	5270	5110	6720	3620	5170	5197.06	0.78	-44	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	339	37.55	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.13	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
159	20241104	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	40	2	0.77	5898930	1135	26.80	5170	5270	5110	6720	3620	5170	5197.30	0.78	-22	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	339	37.48	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.24	5050	20240805	3.17	8520	-38.85	20240329	5050	3.17	20240805	9020	-42.24	20231113	5050	3.17	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
160	20241104	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5270	100	2	1.93	4459960	859	20.28	5170	5270	5110	6720	3620	5170	5192.04	0.78	6	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	343	37.91	1.11	12	0.01	139.00	4746.00	9020	20231113	-41.57	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9020	-41.57	20231113	5050	4.36	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
161	20241104	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-10	5	-0.19	1101280	215	5.08	5170	5170	5110	6720	3620	5170	5122.23	0.78	109	5203	5186	5163	5146	5123	5175	5135	37	1550	500	3510	10	1	6500000	335	37.12	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억	50956	N	N	N	N
162	20241101	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-20	5	-0.39	21833590	4234	180.63	5180	5180	5140	6740	3640	5190	5156.73	0.79	-732	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.07	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
163	20241101	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	21776720	4223	180.16	5180	5180	5140	6740	3640	5190	5156.69	0.79	-721	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
164	20241101	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-20	5	-0.39	20178810	3913	166.94	5180	5180	5140	6740	3640	5190	5156.86	0.79	-719	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
165	20241101	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	17458230	3385	144.41	5180	5180	5140	6740	3640	5190	5157.53	0.79	-694	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.05	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
166	20241101	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	12645460	2451	104.56	5180	5180	5140	6740	3640	5190	5159.31	0.79	-584	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
167	20241101	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	4580460	886	37.80	5180	5180	5150	6740	3640	5190	5169.82	0.79	-294	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
168	20241101	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-10	5	-0.19	3430620	664	28.33	5180	5180	5150	6740	3640	5190	5166.60	0.79	-292	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N
169	20241101	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-20	5	-0.39	1435340	278	11.86	5180	5180	5160	6740	3640	5190	5163.09	0.79	-226	5223	5206	5183	5166	5143	5215	5175	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억	51419	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History