KissMeData/073010/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-20	5	-0.48	1013661470	248391	101.20	4115	4190	4015	5400	2910	4155	4080.91	0.70	-28795	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1662	12.02	3.27	12	0.62	344.00	1263.00	5650	20240513	-26.81	2674	20231122	54.64	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2690	53.72	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
3	20241129	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-35	5	-0.84	937732935	229953	93.69	4115	4190	4015	5400	2910	4155	4077.93	0.70	-31330	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1656	11.98	3.26	12	0.57	344.00	1263.00	5650	20240513	-27.08	2674	20231122	54.08	5650	-27.08	20240513	2690	53.16	20240117	5650	-27.08	20240513	2690	53.16	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
4	20241129	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	10	2	0.24	861804045	211612	86.21	4115	4190	4015	5400	2910	4155	4072.57	0.70	-29338	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1674	12.11	3.30	12	0.53	344.00	1263.00	5650	20240513	-26.28	2674	20231122	55.76	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2690	54.83	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
5	20241129	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-35	5	-0.84	751021855	184983	75.36	4115	4150	4015	5400	2910	4155	4059.95	0.70	-25334	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1656	11.98	3.26	12	0.46	344.00	1263.00	5650	20240513	-27.08	2674	20231122	54.08	5650	-27.08	20240513	2690	53.16	20240117	5650	-27.08	20240513	2690	53.16	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
6	20241129	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	-80	5	-1.93	599115990	147980	60.29	4115	4150	4015	5400	2910	4155	4048.63	0.70	-11163	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1638	11.85	3.23	12	0.37	344.00	1263.00	5650	20240513	-27.88	2674	20231122	52.39	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2690	51.49	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
7	20241129	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-100	5	-2.41	556093740	137372	55.97	4115	4150	4015	5400	2910	4155	4048.09	0.70	-14154	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1630	11.79	3.21	12	0.34	344.00	1263.00	5650	20240513	-28.23	2674	20231122	51.65	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2690	50.74	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
8	20241129	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-125	5	-3.01	472297350	116610	47.51	4115	4150	4015	5400	2910	4155	4050.23	0.70	-13710	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1620	11.72	3.19	12	0.29	344.00	1263.00	5650	20240513	-28.67	2674	20231122	50.71	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2690	49.81	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
9	20241129	090716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-35	5	-0.84	31827905	7722	3.15	4115	4150	4110	5400	2910	4155	4121.72	0.70	540	4345	4250	4185	4090	4025	4217	4057	201	1245	500	2900	5	1	40191250	1656	11.98	3.26	12	0.02	344.00	1263.00	5650	20240513	-27.08	2674	20231122	54.08	5650	-27.08	20240513	2690	53.16	20240117	5650	-27.08	20240513	2690	53.16	20240117	2.21	N	073010	500	200 억	281000	N	N	N	N
10	20241128	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-50	5	-1.19	1007744060	241618	84.05	4205	4280	4120	5460	2945	4205	4170.84	0.68	6181	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1670	12.08	3.29	12	0.60	344.00	1263.00	5650	20240513	-26.46	2610	20231121	59.20	5650	-26.46	20240513	2690	54.46	20240117	5650	-26.46	20240513	2690	54.46	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
11	20241128	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	-65	5	-1.55	902709300	216264	75.23	4205	4280	4120	5460	2945	4205	4174.08	0.68	8366	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1664	12.03	3.28	12	0.54	344.00	1263.00	5650	20240513	-26.73	2610	20231121	58.62	5650	-26.73	20240513	2690	53.90	20240117	5650	-26.73	20240513	2690	53.90	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
12	20241128	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-70	5	-1.66	854887245	204713	71.21	4205	4280	4120	5460	2945	4205	4176.00	0.68	8827	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1662	12.02	3.27	12	0.51	344.00	1263.00	5650	20240513	-26.81	2610	20231121	58.43	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2690	53.72	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
13	20241128	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-40	5	-0.95	779183745	186420	64.85	4205	4280	4120	5460	2945	4205	4179.69	0.68	5801	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1674	12.11	3.30	12	0.46	344.00	1263.00	5650	20240513	-26.28	2610	20231121	59.58	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2690	54.83	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
14	20241128	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-35	5	-0.83	609047850	145351	50.56	4205	4280	4125	5460	2945	4205	4190.17	0.68	-10616	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1676	12.12	3.30	12	0.36	344.00	1263.00	5650	20240513	-26.19	2610	20231121	59.77	5650	-26.19	20240513	2690	55.02	20240117	5650	-26.19	20240513	2690	55.02	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
15	20241128	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-55	5	-1.31	576481415	137525	47.84	4205	4280	4125	5460	2945	4205	4191.81	0.68	-10700	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1668	12.06	3.29	12	0.34	344.00	1263.00	5650	20240513	-26.55	2610	20231121	59.00	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2690	54.28	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
16	20241128	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-10	5	-0.24	396956030	94306	32.80	4205	4280	4140	5460	2945	4205	4209.24	0.68	-1880	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1686	12.19	3.32	12	0.23	344.00	1263.00	5650	20240513	-25.75	2610	20231121	60.73	5650	-25.75	20240513	2690	55.95	20240117	5650	-25.75	20240513	2690	55.95	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
17	20241128	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	45	2	1.07	93535555	22278	7.75	4205	4260	4140	5460	2945	4205	4198.50	0.68	-2016	4561	4382	4291	4112	4021	4337	4067	201	1255	500	2940	5	1	40191250	1708	12.35	3.37	12	0.06	344.00	1263.00	5650	20240513	-24.78	2610	20231121	62.84	5650	-24.78	20240513	2690	57.99	20240117	5650	-24.78	20240513	2690	57.99	20240117	2.16	N	073010	500	200 억	274578	N	N	N	N
18	20241127	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-170	5	-3.89	1208196135	280160	106.47	4415	4470	4200	5680	3065	4375	4313.57	0.66	7437	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1690	12.22	3.33	12	0.70	344.00	1263.00	5650	20240513	-25.58	2556	20231120	64.51	5650	-25.58	20240513	2690	56.32	20240117	5650	-25.58	20240513	2690	56.32	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
19	20241127	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-135	5	-3.09	1067187890	246710	93.76	4415	4470	4220	5680	3065	4375	4325.68	0.66	-47	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1704	12.33	3.36	12	0.61	344.00	1263.00	5650	20240513	-24.96	2556	20231120	65.88	5650	-24.96	20240513	2690	57.62	20240117	5650	-24.96	20240513	2690	57.62	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
20	20241127	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-90	5	-2.06	912105895	210211	79.89	4415	4470	4235	5680	3065	4375	4339.00	0.66	-6473	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1722	12.46	3.39	12	0.52	344.00	1263.00	5650	20240513	-24.16	2556	20231120	67.64	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	2690	59.29	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
21	20241127	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-85	5	-1.94	755080060	173396	65.90	4415	4470	4255	5680	3065	4375	4354.66	0.66	-12288	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1724	12.47	3.40	12	0.43	344.00	1263.00	5650	20240513	-24.07	2556	20231120	67.84	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2690	59.48	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
22	20241127	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-70	5	-1.60	651850055	149328	56.75	4415	4470	4255	5680	3065	4375	4365.22	0.66	-14931	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1730	12.51	3.41	12	0.37	344.00	1263.00	5650	20240513	-23.81	2556	20231120	68.43	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2690	60.04	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
23	20241127	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-45	5	-1.03	490836500	111835	42.50	4415	4470	4320	5680	3065	4375	4388.93	0.66	-17628	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1740	12.59	3.43	12	0.28	344.00	1263.00	5650	20240513	-23.36	2556	20231120	69.41	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	2690	60.97	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
24	20241127	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-5	5	-0.11	290285200	65725	24.98	4415	4470	4370	5680	3065	4375	4416.66	0.66	-5617	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1756	12.70	3.46	12	0.16	344.00	1263.00	5650	20240513	-22.65	2556	20231120	70.97	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2690	62.45	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
25	20241127	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	45	2	1.03	45336085	10264	3.90	4415	4435	4375	5680	3065	4375	4417.00	0.66	2107	4535	4455	4400	4320	4265	4427	4292	201	1305	500	3060	5	1	40191250	1776	12.85	3.50	12	0.03	344.00	1263.00	5650	20240513	-21.77	2556	20231120	72.93	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2690	64.31	20240117	2.08	N	073010	500	200 억	267141	N	N	N	N
26	20241126	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-50	5	-1.13	1157888925	262469	39.75	4480	4480	4345	5750	3100	4425	4411.54	0.71	-20054	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1758	12.72	3.46	12	0.65	344.00	1263.00	5650	20240513	-22.57	2556	20231120	71.17	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2690	62.64	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
27	20241126	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-25	5	-0.56	1106707740	250785	37.98	4480	4480	4345	5750	3100	4425	4412.97	0.71	-23650	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1768	12.79	3.48	12	0.62	344.00	1263.00	5650	20240513	-22.12	2556	20231120	72.14	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	2690	63.57	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
28	20241126	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	5	2	0.11	1046028100	236996	35.89	4480	4480	4345	5750	3100	4425	4413.70	0.71	-24348	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1780	12.88	3.51	12	0.59	344.00	1263.00	5650	20240513	-21.59	2556	20231120	73.32	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2690	64.68	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
29	20241126	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-35	5	-0.79	937221535	212204	32.14	4480	4480	4345	5750	3100	4425	4416.61	0.71	-19378	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1764	12.76	3.48	12	0.53	344.00	1263.00	5650	20240513	-22.30	2556	20231120	71.75	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2690	63.20	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
30	20241126	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-25	5	-0.56	764341850	172924	26.19	4480	4480	4345	5750	3100	4425	4420.10	0.71	-26322	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1768	12.79	3.48	12	0.43	344.00	1263.00	5650	20240513	-22.12	2556	20231120	72.14	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	2690	63.57	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
31	20241126	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	0	3	0.00	707869605	160125	24.25	4480	4480	4345	5750	3100	4425	4420.73	0.71	-27809	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1778	12.86	3.50	12	0.40	344.00	1263.00	5650	20240513	-21.68	2556	20231120	73.12	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	2690	64.50	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
32	20241126	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-10	5	-0.23	494070665	111914	16.95	4480	4480	4345	5750	3100	4425	4414.74	0.71	-24134	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1774	12.83	3.50	12	0.28	344.00	1263.00	5650	20240513	-21.86	2556	20231120	72.73	5650	-21.86	20240513	2690	64.13	20240117	5650	-21.86	20240513	2690	64.13	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
33	20241126	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-55	5	-1.24	199234125	44873	6.80	4480	4480	4350	5750	3100	4425	4439.96	0.71	-17776	4755	4590	4455	4290	4155	4672	4372	201	1325	500	3090	5	1	40191250	1756	12.70	3.46	12	0.11	344.00	1263.00	5650	20240513	-22.65	2556	20231120	70.97	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2690	62.45	20240117	2.09	N	073010	500	200 억	287085	N	N	N	N
34	20241125	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	145	2	3.39	2947689785	659516	231.26	4345	4620	4320	5560	3000	4280	4469.49	0.63	35358	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1778	12.86	3.50	12	1.64	344.00	1263.00	5650	20240513	-21.68	2556	20231120	73.12	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	2690	64.50	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
35	20241125	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	150	2	3.50	2811910970	628860	220.51	4345	4620	4320	5560	3000	4280	4471.44	0.63	35493	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1780	12.88	3.51	12	1.56	344.00	1263.00	5650	20240513	-21.59	2556	20231120	73.32	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2690	64.68	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
36	20241125	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	150	2	3.50	2630567290	587841	206.13	4345	4620	4320	5560	3000	4280	4474.96	0.63	39750	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1780	12.88	3.51	12	1.46	344.00	1263.00	5650	20240513	-21.59	2556	20231120	73.32	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2690	64.68	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
37	20241125	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	165	2	3.86	2535561120	566425	198.62	4345	4620	4320	5560	3000	4280	4476.43	0.63	40387	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1787	12.92	3.52	12	1.41	344.00	1263.00	5650	20240513	-21.33	2556	20231120	73.90	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	2690	65.24	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
38	20241125	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	130	2	3.04	2222420370	495796	173.85	4345	4620	4320	5560	3000	4280	4482.53	0.63	38314	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1772	12.82	3.49	12	1.23	344.00	1263.00	5650	20240513	-21.95	2556	20231120	72.54	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2690	63.94	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
39	20241125	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	155	2	3.62	2023279420	450828	158.08	4345	4620	4320	5560	3000	4280	4487.92	0.63	30016	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1782	12.89	3.51	12	1.12	344.00	1263.00	5650	20240513	-21.50	2556	20231120	73.51	5650	-21.50	20240513	2690	64.87	20240117	5650	-21.50	20240513	2690	64.87	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
40	20241125	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	220	2	5.14	1625391830	362181	127.00	4345	4620	4320	5560	3000	4280	4487.79	0.63	40598	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1809	13.08	3.56	12	0.90	344.00	1263.00	5650	20240513	-20.35	2556	20231120	76.06	5650	-20.35	20240513	2690	67.29	20240117	5650	-20.35	20240513	2690	67.29	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
41	20241125	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	105	2	2.45	307474570	69687	24.44	4345	4485	4320	5560	3000	4280	4412.22	0.63	7254	4470	4375	4250	4155	4030	4422	4202	201	1280	500	2990	5	1	40191250	1762	12.75	3.47	12	0.17	344.00	1263.00	5650	20240513	-22.39	2556	20231120	71.56	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	2690	63.01	20240117	2.06	N	073010	500	200 억	251800	N	N	N	N
42	20241122	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	130	2	3.13	1211074210	284211	92.47	4165	4345	4125	5390	2905	4150	4261.07	0.52	41332	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1720	12.44	3.39	12	0.71	344.00	1263.00	5650	20240513	-24.25	2546	20231115	68.11	5650	-24.25	20240513	2690	59.11	20240117	5650	-24.25	20240513	2690	59.11	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
43	20241122	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	120	2	2.89	1144878280	268739	87.43	4165	4345	4125	5390	2905	4150	4260.19	0.52	41613	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1716	12.41	3.38	12	0.67	344.00	1263.00	5650	20240513	-24.42	2546	20231115	67.71	5650	-24.42	20240513	2690	58.74	20240117	5650	-24.42	20240513	2690	58.74	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
44	20241122	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	75	2	1.81	1060793915	249001	81.01	4165	4345	4125	5390	2905	4150	4260.20	0.52	34831	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1698	12.28	3.35	12	0.62	344.00	1263.00	5650	20240513	-25.22	2546	20231115	65.95	5650	-25.22	20240513	2690	57.06	20240117	5650	-25.22	20240513	2690	57.06	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
45	20241122	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	85	2	2.05	993389580	233110	75.84	4165	4345	4125	5390	2905	4150	4261.46	0.52	34575	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1702	12.31	3.35	12	0.58	344.00	1263.00	5650	20240513	-25.04	2546	20231115	66.34	5650	-25.04	20240513	2690	57.43	20240117	5650	-25.04	20240513	2690	57.43	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
46	20241122	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	140	2	3.37	888238195	208456	67.82	4165	4345	4125	5390	2905	4150	4261.03	0.52	36397	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1724	12.47	3.40	12	0.52	344.00	1263.00	5650	20240513	-24.07	2546	20231115	68.50	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2690	59.48	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
47	20241122	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	160	2	3.86	707971145	166637	54.21	4165	4345	4125	5390	2905	4150	4248.58	0.52	24483	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1732	12.53	3.41	12	0.41	344.00	1263.00	5650	20240513	-23.72	2546	20231115	69.29	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	2690	60.22	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
48	20241122	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	105	2	2.53	424728965	100760	32.78	4165	4265	4125	5390	2905	4150	4215.25	0.52	19290	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1710	12.37	3.37	12	0.25	344.00	1263.00	5650	20240513	-24.69	2546	20231115	67.12	5650	-24.69	20240513	2690	58.18	20240117	5650	-24.69	20240513	2690	58.18	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
49	20241122	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	0	3	0.00	45456540	10981	3.57	4165	4170	4125	5390	2905	4150	4139.56	0.52	779	4486	4317	4211	4042	3936	4265	3990	201	1240	500	2900	5	1	40191250	1668	12.06	3.29	12	0.03	344.00	1263.00	5650	20240513	-26.55	2546	20231115	63.00	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2690	54.28	20240117	2.06	N	073010	500	200 억	210487	N	N	N	N
50	20241121	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-120	5	-2.81	1282554045	306207	71.96	4360	4380	4105	5550	2990	4270	4188.32	0.75	-89460	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1668	12.06	3.29	12	0.76	344.00	1263.00	5650	20240513	-26.55	2546	20231115	63.00	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2650	56.60	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
51	20241121	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-115	5	-2.69	1218210310	290712	68.32	4360	4380	4105	5550	2990	4270	4190.23	0.75	-89462	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1670	12.08	3.29	12	0.72	344.00	1263.00	5650	20240513	-26.46	2546	20231115	63.20	5650	-26.46	20240513	2690	54.46	20240117	5650	-26.46	20240513	2650	56.79	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
52	20241121	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-105	5	-2.46	1169881700	279101	65.59	4360	4380	4105	5550	2990	4270	4191.39	0.75	-88949	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1674	12.11	3.30	12	0.69	344.00	1263.00	5650	20240513	-26.28	2546	20231115	63.59	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2650	57.17	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
53	20241121	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-90	5	-2.11	1091464800	260359	61.18	4360	4380	4105	5550	2990	4270	4191.92	0.75	-86586	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1680	12.15	3.31	12	0.65	344.00	1263.00	5650	20240513	-26.02	2546	20231115	64.18	5650	-26.02	20240513	2690	55.39	20240117	5650	-26.02	20240513	2650	57.74	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
54	20241121	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-120	5	-2.81	1027434320	244958	57.56	4360	4380	4105	5550	2990	4270	4194.09	0.75	-89120	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1668	12.06	3.29	12	0.61	344.00	1263.00	5650	20240513	-26.55	2546	20231115	63.00	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2650	56.60	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
55	20241121	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-90	5	-2.11	914014025	217738	51.17	4360	4380	4105	5550	2990	4270	4197.52	0.75	-80045	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1680	12.15	3.31	12	0.54	344.00	1263.00	5650	20240513	-26.02	2546	20231115	64.18	5650	-26.02	20240513	2690	55.39	20240117	5650	-26.02	20240513	2650	57.74	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
56	20241121	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-110	5	-2.58	618890135	146595	34.45	4360	4380	4150	5550	2990	4270	4221.52	0.75	-48593	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1672	12.09	3.29	12	0.36	344.00	1263.00	5650	20240513	-26.37	2546	20231115	63.39	5650	-26.37	20240513	2690	54.65	20240117	5650	-26.37	20240513	2650	56.98	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
57	20241121	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-20	5	-0.47	156370480	36322	8.54	4360	4380	4250	5550	2990	4270	4305.87	0.75	-23344	4513	4391	4223	4101	3933	4452	4162	201	1280	500	2980	5	1	40191250	1708	12.35	3.37	12	0.09	344.00	1263.00	5650	20240513	-24.78	2546	20231115	66.93	5650	-24.78	20240513	2690	57.99	20240117	5650	-24.78	20240513	2650	60.38	20231121	1.99	N	073010	500	200 억	299965	N	N	N	N
58	20241120	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	135	2	3.26	1770923325	418389	118.03	4140	4345	4055	5370	2895	4135	4232.64	0.64	41424	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1716	12.41	3.38	12	1.04	344.00	1263.00	5650	20240513	-24.42	2546	20231115	67.71	5650	-24.42	20240513	2690	58.74	20240117	5650	-24.42	20240513	2595	64.55	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
59	20241120	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	165	2	3.99	1630565950	385497	108.75	4140	4345	4055	5370	2895	4135	4229.78	0.64	31799	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1728	12.50	3.40	12	0.96	344.00	1263.00	5650	20240513	-23.89	2546	20231115	68.89	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	2595	65.70	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
60	20241120	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	165	2	3.99	1284782210	305277	86.12	4140	4320	4055	5370	2895	4135	4208.58	0.64	38254	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1728	12.50	3.40	12	0.76	344.00	1263.00	5650	20240513	-23.89	2546	20231115	68.89	5650	-23.89	20240513	2690	59.85	20240117	5650	-23.89	20240513	2595	65.70	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
61	20241120	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	130	2	3.14	1053689620	251250	70.88	4140	4280	4055	5370	2895	4135	4193.79	0.64	11702	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1714	12.40	3.38	12	0.63	344.00	1263.00	5650	20240513	-24.51	2546	20231115	67.52	5650	-24.51	20240513	2690	58.55	20240117	5650	-24.51	20240513	2595	64.35	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
62	20241120	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	110	2	2.66	890618380	212954	60.07	4140	4250	4055	5370	2895	4135	4182.21	0.64	-290	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1706	12.34	3.36	12	0.53	344.00	1263.00	5650	20240513	-24.87	2546	20231115	66.73	5650	-24.87	20240513	2690	57.81	20240117	5650	-24.87	20240513	2595	63.58	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
63	20241120	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	95	2	2.30	714228970	171258	48.31	4140	4235	4055	5370	2895	4135	4170.49	0.64	-1825	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1700	12.30	3.35	12	0.43	344.00	1263.00	5650	20240513	-25.13	2546	20231115	66.14	5650	-25.13	20240513	2690	57.25	20240117	5650	-25.13	20240513	2595	63.01	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
64	20241120	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	60	2	1.45	348609190	84418	23.81	4140	4225	4055	5370	2895	4135	4129.56	0.64	7435	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1686	12.19	3.32	12	0.21	344.00	1263.00	5650	20240513	-25.75	2546	20231115	64.77	5650	-25.75	20240513	2690	55.95	20240117	5650	-25.75	20240513	2595	61.66	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
65	20241120	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	45	2	1.09	37186190	8948	2.52	4140	4180	4135	5370	2895	4135	4155.81	0.64	-1175	4268	4201	4108	4041	3948	4235	4075	201	1235	500	2890	5	1	40191250	1680	12.15	3.31	12	0.02	344.00	1263.00	5650	20240513	-26.02	2546	20231115	64.18	5650	-26.02	20240513	2690	55.39	20240117	5650	-26.02	20240513	2595	61.08	20231120	2.02	N	073010	500	200 억	257967	N	N	N	N
66	20241119	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	45	2	1.10	1444527225	352242	177.91	4100	4175	4015	5310	2865	4090	4100.90	0.69	-16987	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1662	12.02	3.27	12	0.88	344.00	1263.00	5650	20240513	-26.81	2546	20231115	62.41	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2595	59.34	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
67	20241119	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	45	2	1.10	1325618070	323456	163.37	4100	4175	4015	5310	2865	4090	4098.33	0.69	-15871	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1662	12.02	3.27	12	0.80	344.00	1263.00	5650	20240513	-26.81	2546	20231115	62.41	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2595	59.34	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
68	20241119	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	10	2	0.24	1259419080	307375	155.24	4100	4175	4015	5310	2865	4090	4097.37	0.69	-12351	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1648	11.92	3.25	12	0.76	344.00	1263.00	5650	20240513	-27.43	2546	20231115	61.04	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2595	58.00	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
69	20241119	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	50	2	1.22	1028330465	251587	127.07	4100	4175	4015	5310	2865	4090	4087.36	0.69	-2302	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1664	12.03	3.28	12	0.63	344.00	1263.00	5650	20240513	-26.73	2546	20231115	62.61	5650	-26.73	20240513	2690	53.90	20240117	5650	-26.73	20240513	2595	59.54	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
70	20241119	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	0	3	0.00	842223170	206511	104.30	4100	4175	4015	5310	2865	4090	4078.26	0.69	-5938	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1644	11.89	3.24	12	0.51	344.00	1263.00	5650	20240513	-27.61	2546	20231115	60.64	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2595	57.61	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
71	20241119	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-10	5	-0.24	668459760	163929	82.79	4100	4175	4015	5310	2865	4090	4077.63	0.69	-33404	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1640	11.86	3.23	12	0.41	344.00	1263.00	5650	20240513	-27.79	2546	20231115	60.25	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2595	57.23	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
72	20241119	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-65	5	-1.59	541885655	132795	67.07	4100	4175	4015	5310	2865	4090	4080.51	0.69	-29856	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1618	11.70	3.19	12	0.33	344.00	1263.00	5650	20240513	-28.76	2546	20231115	58.09	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2595	55.11	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
73	20241119	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	55	2	1.34	121882840	29533	14.92	4100	4175	4100	5310	2865	4090	4128.98	0.69	13101	4276	4182	4086	3992	3896	4230	4040	201	1220	500	2860	5	1	40191250	1666	12.05	3.28	12	0.07	344.00	1263.00	5650	20240513	-26.64	2546	20231115	62.80	5650	-26.64	20240513	2690	54.09	20240117	5650	-26.64	20240513	2595	59.73	20231120	1.98	N	073010	500	200 억	275584	N	N	N	N
74	20241118	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	55	2	1.36	801263615	197036	63.69	4050	4180	3990	5240	2825	4035	4066.60	0.65	13297	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1644	11.89	3.24	12	0.49	344.00	1263.00	5650	20240513	-27.61	2546	20231115	60.64	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2595	57.61	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
75	20241118	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	20	2	0.50	729868935	179466	58.01	4050	4180	3990	5240	2825	4035	4066.94	0.65	16338	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1630	11.79	3.21	12	0.45	344.00	1263.00	5650	20240513	-28.23	2546	20231115	59.27	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	2595	56.26	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
76	20241118	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	45	2	1.12	670068210	164705	53.24	4050	4180	3990	5240	2825	4035	4068.35	0.65	12747	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1640	11.86	3.23	12	0.41	344.00	1263.00	5650	20240513	-27.79	2546	20231115	60.25	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2595	57.23	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
77	20241118	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	55	2	1.36	569705170	139962	45.24	4050	4180	3990	5240	2825	4035	4070.49	0.65	9361	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1644	11.89	3.24	12	0.35	344.00	1263.00	5650	20240513	-27.61	2546	20231115	60.64	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2595	57.61	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
78	20241118	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	75	2	1.86	507313060	124742	40.32	4050	4180	3990	5240	2825	4035	4066.96	0.65	15615	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1652	11.95	3.25	12	0.31	344.00	1263.00	5650	20240513	-27.26	2546	20231115	61.43	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2595	58.38	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
79	20241118	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	60	2	1.49	370339295	91640	29.62	4050	4115	3990	5240	2825	4035	4041.26	0.65	10093	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1646	11.90	3.24	12	0.23	344.00	1263.00	5650	20240513	-27.52	2546	20231115	60.84	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2595	57.80	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
80	20241118	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	15	2	0.37	316955645	78546	25.39	4050	4085	3990	5240	2825	4035	4035.29	0.65	10158	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1628	11.77	3.21	12	0.20	344.00	1263.00	5650	20240513	-28.32	2546	20231115	59.07	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2595	56.07	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
81	20241118	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	5	2	0.12	69780590	17264	5.58	4050	4080	4030	5240	2825	4035	4042.08	0.65	7249	4205	4120	4025	3940	3845	4072	3892	201	1205	500	2820	5	1	40191250	1624	11.74	3.20	12	0.04	344.00	1263.00	5650	20240513	-28.50	2546	20231115	58.68	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2595	55.68	20231120	2.08	N	073010	500	200 억	262287	N	N	N	N
82	20241115	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-20	5	-0.49	1224980625	305689	103.23	4100	4110	3930	5270	2840	4055	4007.24	0.57	31590	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1622	11.73	3.19	12	0.76	344.00	1263.00	5650	20240513	-28.58	2546	20231115	58.48	5650	-28.58	20240513	2690	50.00	20240117	5650	-28.58	20240513	2585	56.09	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
83	20241115	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	35	2	0.86	1164020760	290628	98.14	4100	4110	3930	5270	2840	4055	4005.19	0.57	28383	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1644	11.89	3.24	12	0.72	344.00	1263.00	5650	20240513	-27.61	2546	20231115	60.64	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2585	58.22	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
84	20241115	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-5	5	-0.12	1041127135	260528	87.98	4100	4110	3930	5270	2840	4055	3996.22	0.57	20220	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1628	11.77	3.21	12	0.65	344.00	1263.00	5650	20240513	-28.32	2546	20231115	59.07	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2585	56.67	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
85	20241115	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	5	2	0.12	991958555	248380	83.87	4100	4110	3930	5270	2840	4055	3993.71	0.57	17793	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1632	11.80	3.21	12	0.62	344.00	1263.00	5650	20240513	-28.14	2546	20231115	59.47	5650	-28.14	20240513	2690	50.93	20240117	5650	-28.14	20240513	2585	57.06	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
86	20241115	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-40	5	-0.99	843057050	211323	71.36	4100	4110	3930	5270	2840	4055	3989.42	0.57	2057	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1614	11.67	3.18	12	0.53	344.00	1263.00	5650	20240513	-28.94	2546	20231115	57.70	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2585	55.32	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
87	20241115	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-75	5	-1.85	689535590	172745	58.33	4100	4110	3930	5270	2840	4055	3991.64	0.57	-1921	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1600	11.57	3.15	12	0.43	344.00	1263.00	5650	20240513	-29.56	2546	20231115	56.32	5650	-29.56	20240513	2690	47.96	20240117	5650	-29.56	20240513	2585	53.97	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
88	20241115	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-105	5	-2.59	522154280	130474	44.06	4100	4110	3940	5270	2840	4055	4001.98	0.57	-1067	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1588	11.48	3.13	12	0.32	344.00	1263.00	5650	20240513	-30.09	2546	20231115	55.15	5650	-30.09	20240513	2690	46.84	20240117	5650	-30.09	20240513	2585	52.80	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
89	20241115	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-15	5	-0.37	68462045	16813	5.68	4100	4110	4040	5270	2840	4055	4071.97	0.57	-4831	4298	4176	4113	3991	3928	4145	3960	201	1215	500	2830	5	1	40191250	1624	11.74	3.20	12	0.04	344.00	1263.00	5650	20240513	-28.50	2546	20231115	58.68	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2585	56.29	20231115	2.19	N	073010	500	200 억	230697	N	N	N	N
90	20241114	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	30	2	0.74	1109867210	267832	39.66	4065	4235	4050	5280	2850	4065	4143.89	0.46	42000	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1646	11.90	3.24	12	0.67	344.00	1263.00	5650	20240513	-27.52	2546	20231115	60.84	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2585	58.41	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
91	20241114	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	60	2	1.48	928492175	223417	33.08	4065	4235	4050	5280	2850	4065	4155.87	0.46	29678	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1658	11.99	3.27	12	0.56	344.00	1263.00	5650	20240513	-26.99	2546	20231115	62.02	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	2585	59.57	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
92	20241114	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	65	2	1.60	751863490	180552	26.73	4065	4235	4050	5280	2850	4065	4164.25	0.46	31218	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1660	12.01	3.27	12	0.45	344.00	1263.00	5650	20240513	-26.90	2546	20231115	62.22	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2585	59.77	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
93	20241114	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	100	2	2.46	652028535	156494	23.17	4065	4235	4050	5280	2850	4065	4166.48	0.46	30207	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1674	12.11	3.30	12	0.39	344.00	1263.00	5650	20240513	-26.28	2546	20231115	63.59	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2585	61.12	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
94	20241114	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	110	2	2.71	540717440	129825	19.22	4065	4235	4050	5280	2850	4065	4164.98	0.46	28431	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1678	12.14	3.31	12	0.32	344.00	1263.00	5650	20240513	-26.11	2546	20231115	63.98	5650	-26.11	20240513	2690	55.20	20240117	5650	-26.11	20240513	2585	61.51	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
95	20241114	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	125	2	3.08	361595975	86643	12.83	4065	4235	4050	5280	2850	4065	4173.41	0.46	19203	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1684	12.18	3.32	12	0.22	344.00	1263.00	5650	20240513	-25.84	2546	20231115	64.57	5650	-25.84	20240513	2690	55.76	20240117	5650	-25.84	20240513	2585	62.09	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
96	20241114	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	30	2	0.74	52421580	12857	1.90	4065	4110	4050	5280	2850	4065	4077.28	0.46	372	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1646	11.90	3.24	12	0.03	344.00	1263.00	5650	20240513	-27.52	2546	20231115	60.84	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2585	58.41	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
97	20241114	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.46	0	4445	4255	4105	3915	3765	4180	3840	201	1215	500	2840	5	1	40191250	1634	11.82	3.22	12	0.00	344.00	1263.00	5650	20240513	-28.05	2546	20231115	59.66	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2585	57.25	20231115	2.05	N	073010	500	200 억	183917	N	N	N	N
98	20241113	160342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-240	5	-5.57	2748760735	670321	41.42	4100	4295	3955	5590	3015	4305	4100.70	0.38	29018	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1634	11.82	3.22	12	1.67	344.00	1263.00	5650	20240513	-28.05	2546	20231115	59.66	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2585	57.25	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
99	20241113	150405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-205	5	-4.76	2606907380	635472	39.27	4100	4295	3955	5590	3015	4305	4102.32	0.38	20162	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1648	11.92	3.25	12	1.58	344.00	1263.00	5650	20240513	-27.43	2546	20231115	61.04	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2585	58.61	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
100	20241113	140402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-170	5	-3.95	2458813830	599390	37.04	4100	4295	3955	5590	3015	4305	4102.19	0.38	17745	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1662	12.02	3.27	12	1.49	344.00	1263.00	5650	20240513	-26.81	2546	20231115	62.41	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2585	59.96	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
101	20241113	130358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-285	5	-6.62	2297524275	560092	34.61	4100	4295	3955	5590	3015	4305	4102.05	0.38	10997	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1616	11.69	3.18	12	1.39	344.00	1263.00	5650	20240513	-28.85	2546	20231115	57.89	5650	-28.85	20240513	2690	49.44	20240117	5650	-28.85	20240513	2585	55.51	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
102	20241113	120357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-200	5	-4.65	2048100785	498371	30.79	4100	4295	3955	5590	3015	4305	4109.59	0.38	8194	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1650	11.93	3.25	12	1.24	344.00	1263.00	5650	20240513	-27.35	2546	20231115	61.23	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2585	58.80	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
103	20241113	110355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	-190	5	-4.41	1920614725	467465	28.88	4100	4295	3955	5590	3015	4305	4108.57	0.38	6970	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1654	11.96	3.26	12	1.16	344.00	1263.00	5650	20240513	-27.17	2546	20231115	61.63	5650	-27.17	20240513	2690	52.97	20240117	5650	-27.17	20240513	2585	59.19	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
104	20241113	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-240	5	-5.57	1288993705	310266	19.17	4100	4295	4020	5590	3015	4305	4154.48	0.38	9893	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1634	11.82	3.22	12	0.77	344.00	1263.00	5650	20240513	-28.05	2546	20231115	59.66	5650	-28.05	20240513	2690	51.12	20240117	5650	-28.05	20240513	2585	57.25	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
105	20241113	090349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-155	5	-3.60	341330120	82434	5.09	4100	4180	4100	5590	3015	4305	4140.65	0.38	4664	4915	4610	4415	4110	3915	4512	4012	201	1285	500	3010	5	1	40191250	1668	12.06	3.29	12	0.21	344.00	1263.00	5650	20240513	-26.55	2546	20231115	63.00	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2585	60.54	20231115	2.07	N	073010	500	200 억	154691	N	N	N	N
106	20241112	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-60	5	-1.37	6838995435	1530380	170.46	4420	4720	4220	5670	3060	4365	4468.90	0.57	-74262	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1730	12.51	3.41	12	3.81	344.00	1263.00	5650	20240513	-23.81	2546	20231115	69.09	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2585	66.54	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
107	20241112	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-55	5	-1.26	6644657505	1485333	165.44	4420	4720	4220	5670	3060	4365	4473.58	0.57	-72272	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1732	12.53	3.41	12	3.70	344.00	1263.00	5650	20240513	-23.72	2546	20231115	69.29	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	2585	66.73	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
108	20241112	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-35	5	-0.80	6346750285	1416070	157.73	4420	4720	4220	5670	3060	4365	4482.02	0.57	-71455	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1740	12.59	3.43	12	3.52	344.00	1263.00	5650	20240513	-23.36	2546	20231115	70.07	5650	-23.36	20240513	2690	60.97	20240117	5650	-23.36	20240513	2585	67.50	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
109	20241112	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	195	2	4.47	5242860950	1166382	129.92	4420	4720	4220	5670	3060	4365	4495.08	0.57	-81600	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1833	13.26	3.61	12	2.90	344.00	1263.00	5650	20240513	-19.29	2546	20231115	79.10	5650	-19.29	20240513	2690	69.52	20240117	5650	-19.29	20240513	2585	76.40	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
110	20241112	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	50	2	1.15	1855895240	428086	47.68	4420	4475	4220	5670	3060	4365	4335.27	0.57	-26175	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1774	12.83	3.50	12	1.07	344.00	1263.00	5650	20240513	-21.86	2546	20231115	73.41	5650	-21.86	20240513	2690	64.13	20240117	5650	-21.86	20240513	2585	70.79	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
111	20241112	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	-80	5	-1.83	1223164210	284607	31.70	4420	4470	4220	5670	3060	4365	4297.52	0.57	1120	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1722	12.46	3.39	12	0.71	344.00	1263.00	5650	20240513	-24.16	2546	20231115	68.30	5650	-24.16	20240513	2690	59.29	20240117	5650	-24.16	20240513	2585	65.76	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
112	20241112	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-105	5	-2.41	939682755	217871	24.27	4420	4470	4220	5670	3060	4365	4312.81	0.57	4705	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1712	12.38	3.37	12	0.54	344.00	1263.00	5650	20240513	-24.60	2546	20231115	67.32	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2585	64.80	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
113	20241112	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	20	2	0.46	219044735	49541	5.52	4420	4470	4380	5670	3060	4365	4422.53	0.57	-12756	4628	4496	4418	4286	4208	4457	4247	201	1305	500	3050	5	1	40191250	1762	12.75	3.47	12	0.12	344.00	1263.00	5650	20240513	-22.39	2546	20231115	72.23	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	2585	69.63	20231115	2.11	N	073010	500	200 억	229145	N	N	N	N
114	20241111	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-5	5	-0.11	3924358250	886542	98.55	4485	4550	4340	5680	3060	4370	4426.72	0.81	-97675	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1754	12.69	3.46	12	2.21	344.00	1263.00	5650	20240513	-22.74	2546	20231115	71.45	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2585	68.86	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
115	20241111	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-5	5	-0.11	3751326060	846943	94.15	4485	4550	4340	5680	3060	4370	4429.25	0.81	-96533	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1754	12.69	3.46	12	2.11	344.00	1263.00	5650	20240513	-22.74	2546	20231115	71.45	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2585	68.86	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
116	20241111	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	5	2	0.11	3377720380	761539	84.65	4485	4550	4340	5680	3060	4370	4435.39	0.81	-97595	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1758	12.72	3.46	12	1.89	344.00	1263.00	5650	20240513	-22.57	2546	20231115	71.84	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2585	69.25	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
117	20241111	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	25	2	0.57	3063910105	689930	76.69	4485	4550	4340	5680	3060	4370	4440.90	0.81	-89737	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1766	12.78	3.48	12	1.72	344.00	1263.00	5650	20240513	-22.21	2546	20231115	72.62	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2585	70.02	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
118	20241111	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	25	2	0.57	2889706985	650309	72.29	4485	4550	4340	5680	3060	4370	4443.59	0.81	-83717	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1766	12.78	3.48	12	1.62	344.00	1263.00	5650	20240513	-22.21	2546	20231115	72.62	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2585	70.02	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
119	20241111	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	55	2	1.26	2666875115	599826	66.68	4485	4550	4340	5680	3060	4370	4446.08	0.81	-75979	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1778	12.86	3.50	12	1.49	344.00	1263.00	5650	20240513	-21.68	2546	20231115	73.80	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	2585	71.18	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
120	20241111	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	25	2	0.57	2289323340	514556	57.20	4485	4550	4340	5680	3060	4370	4449.12	0.81	-69035	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1766	12.78	3.48	12	1.28	344.00	1263.00	5650	20240513	-22.21	2546	20231115	72.62	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2585	70.02	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
121	20241111	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	155	2	3.55	525577065	117193	13.03	4485	4525	4435	5680	3060	4370	4484.71	0.81	-11704	4663	4516	4418	4271	4173	4467	4222	201	1310	500	3050	5	1	40191250	1819	13.15	3.58	12	0.29	344.00	1263.00	5650	20240513	-19.91	2546	20231115	77.73	5650	-19.91	20240513	2690	68.22	20240117	5650	-19.91	20240513	2585	75.05	20231115	1.87	N	073010	500	200 억	326470	N	N	N	N
122	20241108	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-50	5	-1.13	3652146770	826354	10.86	4430	4565	4320	5740	3095	4420	4419.75	0.70	40637	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1756	12.70	3.46	12	2.06	344.00	1263.00	5650	20240513	-22.65	2546	20231115	71.64	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2585	69.05	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
123	20241108	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-70	5	-1.58	3476066415	786096	10.33	4430	4565	4320	5740	3095	4420	4421.94	0.70	41947	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1748	12.65	3.44	12	1.96	344.00	1263.00	5650	20240513	-23.01	2546	20231115	70.86	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2585	68.28	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
124	20241108	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-40	5	-0.90	3184941915	719103	9.45	4430	4565	4330	5740	3095	4420	4429.07	0.70	24093	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1760	12.73	3.47	12	1.79	344.00	1263.00	5650	20240513	-22.48	2546	20231115	72.03	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2585	69.44	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
125	20241108	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-55	5	-1.24	2990153290	674497	8.86	4430	4565	4330	5740	3095	4420	4433.19	0.70	15855	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1754	12.69	3.46	12	1.68	344.00	1263.00	5650	20240513	-22.74	2546	20231115	71.45	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2585	68.86	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
126	20241108	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	0	3	0.00	2852947645	643226	8.45	4430	4565	4330	5740	3095	4420	4435.41	0.70	18082	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1776	12.85	3.50	12	1.60	344.00	1263.00	5650	20240513	-21.77	2546	20231115	73.61	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2585	70.99	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
127	20241108	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-80	5	-1.81	2595372860	584315	7.68	4430	4565	4340	5740	3095	4420	4441.79	0.70	1578	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1744	12.62	3.44	12	1.45	344.00	1263.00	5650	20240513	-23.19	2546	20231115	70.46	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	2585	67.89	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
128	20241108	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-10	5	-0.23	2099859580	471235	6.19	4430	4565	4375	5740	3095	4420	4456.19	0.70	-4609	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1772	12.82	3.49	12	1.17	344.00	1263.00	5650	20240513	-21.95	2546	20231115	73.21	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2585	70.60	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
129	20241108	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	85	2	1.92	791027210	176711	2.32	4430	4565	4410	5740	3095	4420	4476.88	0.70	3578	5233	4826	4438	4031	3643	5030	4235	201	1320	500	3090	5	1	40191250	1811	13.10	3.57	12	0.44	344.00	1263.00	5650	20240513	-20.27	2546	20231115	76.94	5650	-20.27	20240513	2690	67.47	20240117	5650	-20.27	20240513	2585	74.27	20231115	1.84	N	073010	500	200 억	280716	N	N	N	N
130	20241107	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	320	2	7.80	34997677745	7592257	3914.42	4115	4845	4050	5330	2870	4100	4609.71	1.05	-136696	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1776	12.85	3.50	12	18.89	344.00	1263.00	5650	20240513	-21.77	2546	20231115	73.61	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2585	70.99	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
131	20241107	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	345	2	8.41	34566409395	7495033	3864.30	4115	4845	4050	5330	2870	4100	4611.91	1.05	-142413	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1787	12.92	3.52	12	18.65	344.00	1263.00	5650	20240513	-21.33	2546	20231115	74.59	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	2585	71.95	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
132	20241107	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	380	2	9.27	33821185510	7327462	3777.90	4115	4845	4050	5330	2870	4100	4615.68	1.05	-147566	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1801	13.02	3.55	12	18.23	344.00	1263.00	5650	20240513	-20.71	2546	20231115	75.96	5650	-20.71	20240513	2690	66.54	20240117	5650	-20.71	20240513	2585	73.31	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
133	20241107	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	320	2	7.80	33261407005	7201571	3712.99	4115	4845	4050	5330	2870	4100	4618.63	1.05	-145008	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1776	12.85	3.50	12	17.92	344.00	1263.00	5650	20240513	-21.77	2546	20231115	73.61	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2585	70.99	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
134	20241107	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	360	2	8.78	31922071585	6897929	3556.44	4115	4845	4050	5330	2870	4100	4627.78	1.05	-185008	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1793	12.97	3.53	12	17.16	344.00	1263.00	5650	20240513	-21.06	2546	20231115	75.18	5650	-21.06	20240513	2690	65.80	20240117	5650	-21.06	20240513	2585	72.53	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
135	20241107	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	665	2	16.22	27378451040	5896124	3039.93	4115	4845	4050	5330	2870	4100	4643.47	1.05	-199270	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1915	13.85	3.77	12	14.67	344.00	1263.00	5650	20240513	-15.66	2546	20231115	87.16	5650	-15.66	20240513	2690	77.14	20240117	5650	-15.66	20240513	2585	84.33	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
136	20241107	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	525	2	12.80	14023451745	3086133	1591.15	4115	4755	4050	5330	2870	4100	4544.02	1.05	-155410	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1859	13.44	3.66	12	7.68	344.00	1263.00	5650	20240513	-18.14	2546	20231115	81.66	5650	-18.14	20240513	2690	71.93	20240117	5650	-18.14	20240513	2585	78.92	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
137	20241107	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	30	2	0.73	38125125	9258	4.77	4115	4145	4050	5330	2870	4100	4118.07	1.05	-3931	4273	4186	4068	3981	3863	4230	4025	201	1230	500	2870	5	1	40191250	1660	12.01	3.27	12	0.02	344.00	1263.00	5650	20240513	-26.90	2546	20231115	62.22	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2585	59.77	20231115	1.83	N	073010	500	200 억	421377	N	N	N	N
138	20241106	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	100	2	2.50	786468480	193945	167.07	4000	4155	3950	5200	2800	4000	4055.11	0.96	34997	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1648	11.92	3.25	12	0.48	344.00	1263.00	5650	20240513	-27.43	2546	20231115	61.04	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2585	58.61	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
139	20241106	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	75	2	1.88	767999050	189430	163.18	4000	4155	3950	5200	2800	4000	4054.26	0.96	34710	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1638	11.85	3.23	12	0.47	344.00	1263.00	5650	20240513	-27.88	2546	20231115	60.05	5650	-27.88	20240513	2690	51.49	20240117	5650	-27.88	20240513	2585	57.64	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
140	20241106	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	105	2	2.62	520886440	129123	111.23	4000	4155	3950	5200	2800	4000	4034.03	0.96	7465	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1650	11.93	3.25	12	0.32	344.00	1263.00	5650	20240513	-27.35	2546	20231115	61.23	5650	-27.35	20240513	2690	52.60	20240117	5650	-27.35	20240513	2585	58.80	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
141	20241106	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-30	5	-0.75	229862820	57779	49.77	4000	4045	3950	5200	2800	4000	3978.31	0.96	-6249	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1596	11.54	3.14	12	0.14	344.00	1263.00	5650	20240513	-29.73	2546	20231115	55.93	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	2585	53.58	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
142	20241106	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-5	5	-0.12	125917740	31574	27.20	4000	4045	3955	5200	2800	4000	3988.02	0.96	-6304	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.08	344.00	1263.00	5650	20240513	-29.29	2546	20231115	56.91	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2585	54.55	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
143	20241106	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	10	2	0.25	92678675	23266	20.04	4000	4045	3955	5200	2800	4000	3983.44	0.96	-3663	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1612	11.66	3.17	12	0.06	344.00	1263.00	5650	20240513	-29.03	2546	20231115	57.50	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2585	55.13	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
144	20241106	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-5	5	-0.12	75245095	18907	16.29	4000	4045	3955	5200	2800	4000	3979.75	0.96	-562	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1606	11.61	3.16	12	0.05	344.00	1263.00	5650	20240513	-29.29	2546	20231115	56.91	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2585	54.55	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
145	20241106	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	45	2	1.12	5732805	1428	1.23	4000	4045	4000	5200	2800	4000	4014.57	0.96	1025	4203	4101	3998	3896	3793	4152	3947	201	1200	500	2800	5	1	40191250	1626	11.76	3.20	12	0.00	344.00	1263.00	5650	20240513	-28.41	2546	20231115	58.88	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	2585	56.48	20231115	1.80	N	073010	500	200 억	386621	N	N	N	N
146	20241105	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	80	2	2.04	465012260	115982	52.12	3910	4100	3895	5090	2745	3920	4009.35	0.96	1170	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1608	11.63	3.17	12	0.29	344.00	1263.00	5650	20240513	-29.20	2546	20231115	57.11	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2585	54.74	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
147	20241105	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	95	2	2.42	460550615	114867	51.61	3910	4100	3895	5090	2745	3920	4009.42	0.96	1443	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1614	11.67	3.18	12	0.29	344.00	1263.00	5650	20240513	-28.94	2546	20231115	57.70	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	2585	55.32	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
148	20241105	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	75	2	1.91	392552895	97825	43.96	3910	4100	3895	5090	2745	3920	4012.81	0.96	-5173	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1606	11.61	3.16	12	0.24	344.00	1263.00	5650	20240513	-29.29	2546	20231115	56.91	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2585	54.55	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
149	20241105	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	80	2	2.04	293976885	73295	32.93	3910	4100	3895	5090	2745	3920	4010.87	0.96	-15018	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1608	11.63	3.17	12	0.18	344.00	1263.00	5650	20240513	-29.20	2546	20231115	57.11	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	2585	54.74	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
150	20241105	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	85	2	2.17	261372700	65137	29.27	3910	4100	3895	5090	2745	3920	4012.66	0.96	-15390	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1610	11.64	3.17	12	0.16	344.00	1263.00	5650	20240513	-29.12	2546	20231115	57.31	5650	-29.12	20240513	2690	48.88	20240117	5650	-29.12	20240513	2585	54.93	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
151	20241105	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	105	2	2.68	229817165	57263	25.73	3910	4100	3895	5090	2745	3920	4013.36	0.96	-16960	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1618	11.70	3.19	12	0.14	344.00	1263.00	5650	20240513	-28.76	2546	20231115	58.09	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2585	55.71	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
152	20241105	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	30	2	0.77	167028580	41595	18.69	3910	4100	3895	5090	2745	3920	4015.59	0.96	-13995	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1588	11.48	3.13	12	0.10	344.00	1263.00	5650	20240513	-30.09	2546	20231115	55.15	5650	-30.09	20240513	2690	46.84	20240117	5650	-30.09	20240513	2585	52.80	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
153	20241105	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	-25	5	-0.64	15202750	3897	1.75	3910	3920	3895	5090	2745	3920	3901.14	0.96	657	4156	4037	3886	3767	3616	4097	3827	201	1170	500	2740	5	1	40191250	1565	11.32	3.08	12	0.01	344.00	1263.00	5650	20240513	-31.06	2546	20231115	52.99	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2585	50.68	20231115	1.80	N	073010	500	200 억	386526	N	N	N	N
154	20241104	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	70	2	1.82	865998030	222548	173.87	3800	4005	3735	5000	2695	3850	3891.02	0.95	3598	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1575	11.40	3.10	12	0.55	344.00	1263.00	5650	20240513	-30.62	2546	20231115	53.97	5650	-30.62	20240513	2690	45.72	20240117	5650	-30.62	20240513	2585	51.64	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
155	20241104	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	105	2	2.73	846004160	217457	169.89	3800	4005	3735	5000	2695	3850	3890.44	0.95	3142	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1590	11.50	3.13	12	0.54	344.00	1263.00	5650	20240513	-30.00	2546	20231115	55.34	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2585	53.00	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
156	20241104	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	110	2	2.86	760214015	195678	152.88	3800	4005	3735	5000	2695	3850	3885.03	0.95	-5483	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1592	11.51	3.14	12	0.49	344.00	1263.00	5650	20240513	-29.91	2546	20231115	55.54	5650	-29.91	20240513	2690	47.21	20240117	5650	-29.91	20240513	2585	53.19	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
157	20241104	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	120	2	3.12	732113845	188560	147.32	3800	4005	3735	5000	2695	3850	3882.66	0.95	-5748	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1596	11.54	3.14	12	0.47	344.00	1263.00	5650	20240513	-29.73	2546	20231115	55.93	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	2585	53.58	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
158	20241104	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	105	2	2.73	674041280	173836	135.81	3800	4005	3735	5000	2695	3850	3877.46	0.95	-13327	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1590	11.50	3.13	12	0.43	344.00	1263.00	5650	20240513	-30.00	2546	20231115	55.34	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2585	53.00	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
159	20241104	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	105	2	2.73	539069700	139843	109.25	3800	4005	3735	5000	2695	3850	3854.82	0.95	-25199	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1590	11.50	3.13	12	0.35	344.00	1263.00	5650	20240513	-30.00	2546	20231115	55.34	5650	-30.00	20240513	2690	47.03	20240117	5650	-30.00	20240513	2585	53.00	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
160	20241104	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	115	2	2.99	475226480	123745	96.68	3800	4005	3735	5000	2695	3850	3840.37	0.95	-21693	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1594	11.53	3.14	12	0.31	344.00	1263.00	5650	20240513	-29.82	2546	20231115	55.73	5650	-29.82	20240513	2690	47.40	20240117	5650	-29.82	20240513	2585	53.38	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
161	20241104	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	-50	5	-1.30	22558535	5938	4.64	3800	3840	3795	5000	2695	3850	3799.01	0.95	-3080	4103	3976	3883	3756	3663	3930	3710	201	1150	500	2690	5	1	40191250	1527	11.05	3.01	12	0.01	344.00	1263.00	5650	20240513	-32.74	2546	20231115	49.25	5650	-32.74	20240513	2690	41.26	20240117	5650	-32.74	20240513	2585	47.00	20231115	1.77	N	073010	500	200 억	383042	N	N	N	N
162	20241101	160516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-90	5	-2.28	492352710	127577	97.57	3855	4010	3790	5120	2760	3940	3859.26	0.92	13463	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1547	11.19	3.05	12	0.32	344.00	1263.00	5650	20240513	-31.86	2546	20231115	51.22	5650	-31.86	20240513	2690	43.12	20240117	5650	-31.86	20240513	2585	48.94	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
163	20241101	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-80	5	-2.03	453621360	117531	89.89	3855	4010	3790	5120	2760	3940	3859.59	0.92	15171	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1551	11.22	3.06	12	0.29	344.00	1263.00	5650	20240513	-31.68	2546	20231115	51.61	5650	-31.68	20240513	2690	43.49	20240117	5650	-31.68	20240513	2585	49.32	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
164	20241101	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-25	5	-0.63	352801120	91544	70.01	3855	4010	3790	5120	2760	3940	3853.90	0.92	21054	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1573	11.38	3.10	12	0.23	344.00	1263.00	5650	20240513	-30.71	2546	20231115	53.77	5650	-30.71	20240513	2690	45.54	20240117	5650	-30.71	20240513	2585	51.45	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
165	20241101	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-35	5	-0.89	320682940	83367	63.76	3855	4010	3790	5120	2760	3940	3846.64	0.92	23799	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1569	11.35	3.09	12	0.21	344.00	1263.00	5650	20240513	-30.88	2546	20231115	53.38	5650	-30.88	20240513	2690	45.17	20240117	5650	-30.88	20240513	2585	51.06	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
166	20241101	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-40	5	-1.02	295406970	76902	58.82	3855	4010	3790	5120	2760	3940	3841.34	0.92	23172	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1567	11.34	3.09	12	0.19	344.00	1263.00	5650	20240513	-30.97	2546	20231115	53.18	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	2585	50.87	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
167	20241101	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	-45	5	-1.14	263054725	68575	52.45	3855	4010	3790	5120	2760	3940	3836.01	0.92	17061	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1565	11.32	3.08	12	0.17	344.00	1263.00	5650	20240513	-31.06	2546	20231115	52.99	5650	-31.06	20240513	2690	44.80	20240117	5650	-31.06	20240513	2585	50.68	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
168	20241101	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-75	5	-1.90	214683535	56083	42.89	3855	4010	3790	5120	2760	3940	3827.96	0.92	13252	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1553	11.24	3.06	12	0.14	344.00	1263.00	5650	20240513	-31.59	2546	20231115	51.81	5650	-31.59	20240513	2690	43.68	20240117	5650	-31.59	20240513	2585	49.52	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N
169	20241101	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-150	5	-3.81	106572440	27801	21.26	3855	4010	3790	5120	2760	3940	3833.40	0.92	11722	4126	4032	3916	3822	3706	4080	3870	201	1180	500	2750	5	1	40191250	1523	11.02	3.00	12	0.07	344.00	1263.00	5650	20240513	-32.92	2546	20231115	48.86	5650	-32.92	20240513	2690	40.89	20240117	5650	-32.92	20240513	2585	46.62	20231115	1.81	N	073010	500	200 억	369553	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History