KissMeData/079810/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	-360	5	-6.12	707354130	126598	212.36	5890	5920	5510	7640	4120	5880	5587.42	1.34	-34297	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1216	104.15	0.83	12	0.57	53.00	6614.00	18110	20231206	-69.52	5450	20241115	1.28	17420	-68.31	20240222	5450	1.28	20241115	18110	-69.52	20231206	5450	1.28	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
3	20241129	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-320	5	-5.44	626694030	112013	187.89	5890	5920	5510	7640	4120	5880	5594.83	1.34	-31982	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1225	104.91	0.84	12	0.51	53.00	6614.00	18110	20231206	-69.30	5450	20241115	2.02	17420	-68.08	20240222	5450	2.02	20241115	18110	-69.30	20231206	5450	2.02	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
4	20241129	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-290	5	-4.93	482458240	86018	144.29	5890	5920	5510	7640	4120	5880	5608.81	1.34	-32727	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1231	105.47	0.85	12	0.39	53.00	6614.00	18110	20231206	-69.13	5450	20241115	2.57	17420	-67.91	20240222	5450	2.57	20241115	18110	-69.13	20231206	5450	2.57	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
5	20241129	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-280	5	-4.76	431652340	76942	129.06	5890	5920	5510	7640	4120	5880	5610.10	1.34	-31616	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1234	105.66	0.85	12	0.35	53.00	6614.00	18110	20231206	-69.08	5450	20241115	2.75	17420	-67.85	20240222	5450	2.75	20241115	18110	-69.08	20231206	5450	2.75	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
6	20241129	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-300	5	-5.10	370131160	65977	110.67	5890	5920	5510	7640	4120	5880	5610.00	1.34	-25545	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1229	105.28	0.84	12	0.30	53.00	6614.00	18110	20231206	-69.19	5450	20241115	2.39	17420	-67.97	20240222	5450	2.39	20241115	18110	-69.19	20231206	5450	2.39	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
7	20241129	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	-310	5	-5.27	281969930	50074	84.00	5890	5920	5560	7640	4120	5880	5631.06	1.34	-27431	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1227	105.09	0.84	12	0.23	53.00	6614.00	18110	20231206	-69.24	5450	20241115	2.20	17420	-68.03	20240222	5450	2.20	20241115	18110	-69.24	20231206	5450	2.20	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
8	20241129	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-280	5	-4.76	179663840	31782	53.31	5890	5920	5580	7640	4120	5880	5653.01	1.34	-20814	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1234	105.66	0.85	12	0.14	53.00	6614.00	18110	20231206	-69.08	5450	20241115	2.75	17420	-67.85	20240222	5450	2.75	20241115	18110	-69.08	20231206	5450	2.75	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
9	20241129	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-150	5	-2.55	20653570	3574	6.00	5890	5920	5730	7640	4120	5880	5778.84	1.34	-2813	6020	5950	5840	5770	5660	5985	5805	110	1760	500	4110	10	1	22028094	1262	108.11	0.87	12	0.02	53.00	6614.00	18110	20231206	-68.36	5450	20241115	5.14	17420	-67.11	20240222	5450	5.14	20241115	18110	-68.36	20231206	5450	5.14	20241115	1.29	N	079810	500	110 억	295995	N	N	0	N	N
10	20241128	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	90	2	1.55	345889630	59514	69.66	5800	5910	5730	7520	4060	5790	5811.74	1.30	10030	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1295	110.94	0.89	12	0.27	53.00	6614.00	18110	20231206	-67.53	5450	20241115	7.89	17420	-66.25	20240222	5450	7.89	20241115	18110	-67.53	20231206	5450	7.89	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
11	20241128	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	90	2	1.55	340162000	58541	68.52	5800	5910	5730	7520	4060	5790	5810.66	1.30	9969	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1295	110.94	0.89	12	0.27	53.00	6614.00	18110	20231206	-67.53	5450	20241115	7.89	17420	-66.25	20240222	5450	7.89	20241115	18110	-67.53	20231206	5450	7.89	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
12	20241128	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	110	2	1.90	323681430	55741	65.24	5800	5910	5730	7520	4060	5790	5806.88	1.30	9273	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1300	111.32	0.89	12	0.25	53.00	6614.00	18110	20231206	-67.42	5450	20241115	8.26	17420	-66.13	20240222	5450	8.26	20241115	18110	-67.42	20231206	5450	8.26	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
13	20241128	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	100	2	1.73	300563080	51801	60.63	5800	5910	5730	7520	4060	5790	5802.26	1.30	10734	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1297	111.13	0.89	12	0.24	53.00	6614.00	18110	20231206	-67.48	5450	20241115	8.07	17420	-66.19	20240222	5450	8.07	20241115	18110	-67.48	20231206	5450	8.07	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
14	20241128	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	120	2	2.07	292489090	50424	59.02	5800	5910	5730	7520	4060	5790	5800.59	1.30	11399	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1302	111.51	0.89	12	0.23	53.00	6614.00	18110	20231206	-67.37	5450	20241115	8.44	17420	-66.07	20240222	5450	8.44	20241115	18110	-67.37	20231206	5450	8.44	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
15	20241128	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-40	5	-0.69	163453090	28341	33.17	5800	5840	5730	7520	4060	5790	5767.37	1.30	10603	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1267	108.49	0.87	12	0.13	53.00	6614.00	18110	20231206	-68.25	5450	20241115	5.50	17420	-66.99	20240222	5450	5.50	20241115	18110	-68.25	20231206	5450	5.50	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
16	20241128	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	10	2	0.17	75435240	13045	15.27	5800	5840	5750	7520	4060	5790	5782.69	1.30	1628	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1278	109.43	0.88	12	0.06	53.00	6614.00	18110	20231206	-67.97	5450	20241115	6.42	17420	-66.70	20240222	5450	6.42	20241115	18110	-67.97	20231206	5450	6.42	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
17	20241128	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	30	2	0.52	10415850	1794	2.10	5800	5840	5790	7520	4060	5790	5805.94	1.30	875	6070	5930	5860	5720	5650	5895	5685	110	1730	500	4050	10	1	22028094	1282	109.81	0.88	12	0.01	53.00	6614.00	18110	20231206	-67.86	5450	20241115	6.79	17420	-66.59	20240222	5450	6.79	20241115	18110	-67.86	20231206	5450	6.79	20241115	1.29	N	079810	500	110 억	286435	N	N	483	N	N
18	20241127	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-210	5	-3.50	497535550	84857	135.79	5950	6000	5790	7800	4200	6000	5863.25	1.41	-24029	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1275	109.25	0.88	12	0.39	53.00	6614.00	18110	20231206	-68.03	5450	20241115	6.24	17420	-66.76	20240222	5450	6.24	20241115	18110	-68.03	20231206	5450	6.24	20241115	1.31	N	079810	500	110 억	310559	N	N	483	N	N
19	20241127	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-210	5	-3.50	457815380	78012	124.84	5950	6000	5790	7800	4200	6000	5868.53	1.41	-21332	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1275	109.25	0.88	12	0.35	53.00	6614.00	18110	20231206	-68.03	5450	20241115	6.24	17420	-66.76	20240222	5450	6.24	20241115	18110	-68.03	20231206	5450	6.24	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
20	20241127	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	-140	5	-2.33	355757870	60483	96.79	5950	6000	5830	7800	4200	6000	5881.95	1.41	-12632	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1291	110.57	0.89	12	0.27	53.00	6614.00	18110	20231206	-67.64	5450	20241115	7.52	17420	-66.36	20240222	5450	7.52	20241115	18110	-67.64	20231206	5450	7.52	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
21	20241127	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-130	5	-2.17	309559600	52596	84.17	5950	6000	5830	7800	4200	6000	5885.61	1.41	-11644	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1293	110.75	0.89	12	0.24	53.00	6614.00	18110	20231206	-67.59	5450	20241115	7.71	17420	-66.30	20240222	5450	7.71	20241115	18110	-67.59	20231206	5450	7.71	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
22	20241127	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-100	5	-1.67	271923820	46186	73.91	5950	6000	5830	7800	4200	6000	5887.58	1.41	-8837	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1300	111.32	0.89	12	0.21	53.00	6614.00	18110	20231206	-67.42	5450	20241115	8.26	17420	-66.13	20240222	5450	8.26	20241115	18110	-67.42	20231206	5450	8.26	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
23	20241127	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	-140	5	-2.33	249918100	42447	67.93	5950	6000	5830	7800	4200	6000	5887.77	1.41	-6597	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1291	110.57	0.89	12	0.19	53.00	6614.00	18110	20231206	-67.64	5450	20241115	7.52	17420	-66.36	20240222	5450	7.52	20241115	18110	-67.64	20231206	5450	7.52	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
24	20241127	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-120	5	-2.00	197653490	33532	53.66	5950	6000	5830	7800	4200	6000	5894.47	1.41	-3745	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1295	110.94	0.89	12	0.15	53.00	6614.00	18110	20231206	-67.53	5450	20241115	7.89	17420	-66.25	20240222	5450	7.89	20241115	18110	-67.53	20231206	5450	7.89	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
25	20241127	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-40	5	-0.67	25434960	4253	6.81	5950	6000	5950	7800	4200	6000	5980.47	1.41	101	6326	6162	6056	5892	5786	6110	5840	110	1800	500	4200	10	1	22028094	1313	112.45	0.90	12	0.02	53.00	6614.00	18110	20231206	-67.09	5450	20241115	9.36	17420	-65.79	20240222	5450	9.36	20241115	18110	-67.09	20231206	5450	9.36	20241115	1.31	N	079810	500	110 억	310559	N	N	0	N	N
26	20241126	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	0	3	0.00	376534880	62235	78.61	6010	6220	5950	7800	4200	6000	6050.21	1.45	-8346	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1322	113.21	0.91	12	0.28	53.00	6614.00	18110	20231206	-66.87	5450	20241115	10.09	17420	-65.56	20240222	5450	10.09	20241115	18110	-66.87	20231206	5450	10.09	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
27	20241126	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-10	5	-0.17	359792680	59435	75.08	6010	6220	5950	7800	4200	6000	6053.55	1.45	-8392	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1319	113.02	0.91	12	0.27	53.00	6614.00	18110	20231206	-66.92	5450	20241115	9.91	17420	-65.61	20240222	5450	9.91	20241115	18110	-66.92	20231206	5450	9.91	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
28	20241126	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-30	5	-0.50	344035150	56798	71.75	6010	6220	5950	7800	4200	6000	6057.17	1.45	-8620	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1315	112.64	0.90	12	0.26	53.00	6614.00	18110	20231206	-67.03	5450	20241115	9.54	17420	-65.73	20240222	5450	9.54	20241115	18110	-67.03	20231206	5450	9.54	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
29	20241126	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-30	5	-0.50	322970810	53270	67.29	6010	6220	5950	7800	4200	6000	6062.90	1.45	-8763	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1315	112.64	0.90	12	0.24	53.00	6614.00	18110	20231206	-67.03	5450	20241115	9.54	17420	-65.73	20240222	5450	9.54	20241115	18110	-67.03	20231206	5450	9.54	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
30	20241126	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-20	5	-0.33	304542710	50186	63.39	6010	6220	5950	7800	4200	6000	6068.28	1.45	-8090	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1317	112.83	0.90	12	0.23	53.00	6614.00	18110	20231206	-66.98	5450	20241115	9.72	17420	-65.67	20240222	5450	9.72	20241115	18110	-66.98	20231206	5450	9.72	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
31	20241126	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	30	2	0.50	261789570	43049	54.38	6010	6220	5980	7800	4200	6000	6081.20	1.45	-6054	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1328	113.77	0.91	12	0.20	53.00	6614.00	18110	20231206	-66.70	5450	20241115	10.64	17420	-65.38	20240222	5450	10.64	20241115	18110	-66.70	20231206	5450	10.64	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
32	20241126	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	10	2	0.17	198093060	32465	41.01	6010	6220	5980	7800	4200	6000	6101.74	1.45	-6065	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1324	113.40	0.91	12	0.15	53.00	6614.00	18110	20231206	-66.81	5450	20241115	10.28	17420	-65.50	20240222	5450	10.28	20241115	18110	-66.81	20231206	5450	10.28	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
33	20241126	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	50	2	0.83	35912200	5966	7.54	6010	6100	5980	7800	4200	6000	6019.48	1.45	-1958	6166	6082	5916	5832	5666	6125	5875	110	1800	500	4200	10	1	22028094	1333	114.15	0.91	12	0.03	53.00	6614.00	18110	20231206	-66.59	5450	20241115	11.01	17420	-65.27	20240222	5450	11.01	20241115	18110	-66.59	20231206	5450	11.01	20241115	1.32	N	079810	500	110 억	318720	N	N	1	N	N
34	20241125	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	280	2	4.90	468514370	79007	96.96	5750	6000	5750	7430	4010	5720	5929.64	1.32	27283	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1322	113.21	0.91	12	0.36	53.00	6614.00	18110	20231206	-66.87	5450	20241115	10.09	17420	-65.56	20240222	5450	10.09	20241115	18110	-66.87	20231206	5450	10.09	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
35	20241125	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	270	2	4.72	443530650	74834	91.83	5750	6000	5750	7430	4010	5720	5926.89	1.32	25618	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1319	113.02	0.91	12	0.34	53.00	6614.00	18110	20231206	-66.92	5450	20241115	9.91	17420	-65.61	20240222	5450	9.91	20241115	18110	-66.92	20231206	5450	9.91	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
36	20241125	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	230	2	4.02	420496600	70982	87.11	5750	6000	5750	7430	4010	5720	5924.02	1.32	25924	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1311	112.26	0.90	12	0.32	53.00	6614.00	18110	20231206	-67.15	5450	20241115	9.17	17420	-65.84	20240222	5450	9.17	20241115	18110	-67.15	20231206	5450	9.17	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
37	20241125	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	250	2	4.37	383220450	64719	79.42	5750	6000	5750	7430	4010	5720	5921.33	1.32	26718	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1315	112.64	0.90	12	0.29	53.00	6614.00	18110	20231206	-67.03	5450	20241115	9.54	17420	-65.73	20240222	5450	9.54	20241115	18110	-67.03	20231206	5450	9.54	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
38	20241125	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	270	2	4.72	354786820	59957	73.58	5750	6000	5750	7430	4010	5720	5917.39	1.32	27037	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1319	113.02	0.91	12	0.27	53.00	6614.00	18110	20231206	-66.92	5450	20241115	9.91	17420	-65.61	20240222	5450	9.91	20241115	18110	-66.92	20231206	5450	9.91	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
39	20241125	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	280	2	4.90	318060760	53821	66.05	5750	6000	5750	7430	4010	5720	5909.65	1.32	26089	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1322	113.21	0.91	12	0.24	53.00	6614.00	18110	20231206	-66.87	5450	20241115	10.09	17420	-65.56	20240222	5450	10.09	20241115	18110	-66.87	20231206	5450	10.09	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
40	20241125	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	260	2	4.55	201170430	34249	42.03	5750	5980	5750	7430	4010	5720	5873.81	1.32	20584	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1317	112.83	0.90	12	0.16	53.00	6614.00	18110	20231206	-66.98	5450	20241115	9.72	17420	-65.67	20240222	5450	9.72	20241115	18110	-66.98	20231206	5450	9.72	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
41	20241125	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	120	2	2.10	25833180	4455	5.47	5750	5850	5750	7430	4010	5720	5798.91	1.32	2548	6033	5876	5793	5636	5553	5835	5595	110	1710	500	4000	10	1	22028094	1286	110.19	0.88	12	0.02	53.00	6614.00	18110	20231206	-67.75	5450	20241115	7.16	17420	-66.48	20240222	5450	7.16	20241115	18110	-67.75	20231206	5450	7.16	20241115	1.30	N	079810	500	110 억	291622	N	N	0	N	N
42	20241122	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-40	5	-0.69	470996150	81236	77.80	5760	5950	5710	7480	4040	5760	5797.92	1.32	56	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1260	107.92	0.86	12	0.37	53.00	6614.00	18950	20231115	-69.82	5450	20241115	4.95	17420	-67.16	20240222	5450	4.95	20241115	18110	-68.42	20231206	5450	4.95	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
43	20241122	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-40	5	-0.69	429035090	73903	70.78	5760	5950	5710	7480	4040	5760	5805.38	1.32	2674	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1260	107.92	0.86	12	0.34	53.00	6614.00	18950	20231115	-69.82	5450	20241115	4.95	17420	-67.16	20240222	5450	4.95	20241115	18110	-68.42	20231206	5450	4.95	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
44	20241122	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	348694380	59873	57.34	5760	5950	5740	7480	4040	5760	5823.90	1.32	1094	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1269	108.68	0.87	12	0.27	53.00	6614.00	18950	20231115	-69.60	5450	20241115	5.69	17420	-66.93	20240222	5450	5.69	20241115	18110	-68.19	20231206	5450	5.69	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
45	20241122	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	10	2	0.17	284854980	48784	46.72	5760	5950	5760	7480	4040	5760	5839.11	1.32	6753	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1271	108.87	0.87	12	0.22	53.00	6614.00	18950	20231115	-69.55	5450	20241115	5.87	17420	-66.88	20240222	5450	5.87	20241115	18110	-68.14	20231206	5450	5.87	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
46	20241122	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	50	2	0.87	230691420	39430	37.76	5760	5950	5760	7480	4040	5760	5850.66	1.32	8915	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1280	109.62	0.88	12	0.18	53.00	6614.00	18950	20231115	-69.34	5450	20241115	6.61	17420	-66.65	20240222	5450	6.61	20241115	18110	-67.92	20231206	5450	6.61	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
47	20241122	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	70	2	1.22	181010740	30866	29.56	5760	5950	5760	7480	4040	5760	5864.41	1.32	9628	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1284	110.00	0.88	12	0.14	53.00	6614.00	18950	20231115	-69.23	5450	20241115	6.97	17420	-66.53	20240222	5450	6.97	20241115	18110	-67.81	20231206	5450	6.97	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
48	20241122	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	130	2	2.26	124971490	21282	20.38	5760	5950	5760	7480	4040	5760	5872.17	1.32	8116	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1297	111.13	0.89	12	0.10	53.00	6614.00	18950	20231115	-68.92	5450	20241115	8.07	17420	-66.19	20240222	5450	8.07	20241115	18110	-67.48	20231206	5450	8.07	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
49	20241122	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	70	2	1.22	31203190	5365	5.14	5760	5860	5760	7480	4040	5760	5816.07	1.32	4090	5926	5842	5756	5672	5586	5885	5715	110	1720	500	4030	10	1	22028094	1284	110.00	0.88	12	0.02	53.00	6614.00	18950	20231115	-69.23	5450	20241115	6.97	17420	-66.53	20240222	5450	6.97	20241115	18110	-67.81	20231206	5450	6.97	20241115	1.28	N	079810	500	110 억	291566	N	N	0	N	N
50	20241121	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-20	5	-0.35	599491170	104214	227.75	5690	5840	5670	7510	4050	5780	5752.48	1.22	23431	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1269	108.68	0.87	12	0.47	53.00	6614.00	18950	20231115	-69.60	5450	20241115	5.69	17420	-66.93	20240222	5450	5.69	20241115	18110	-68.19	20231206	5450	5.69	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
51	20241121	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-10	5	-0.17	556183030	96702	211.33	5690	5840	5670	7510	4050	5780	5751.52	1.22	23996	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1271	108.87	0.87	12	0.44	53.00	6614.00	18950	20231115	-69.55	5450	20241115	5.87	17420	-66.88	20240222	5450	5.87	20241115	18110	-68.14	20231206	5450	5.87	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
52	20241121	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	0	3	0.00	475408040	82715	180.76	5690	5840	5670	7510	4050	5780	5747.54	1.22	25264	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1273	109.06	0.87	12	0.38	53.00	6614.00	18950	20231115	-69.50	5450	20241115	6.06	17420	-66.82	20240222	5450	6.06	20241115	18110	-68.08	20231206	5450	6.06	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
53	20241121	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	0	3	0.00	397244570	69232	151.30	5690	5830	5670	7510	4050	5780	5737.88	1.22	22568	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1273	109.06	0.87	12	0.31	53.00	6614.00	18950	20231115	-69.50	5450	20241115	6.06	17420	-66.82	20240222	5450	6.06	20241115	18110	-68.08	20231206	5450	6.06	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
54	20241121	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	20	2	0.35	368892240	64327	140.58	5690	5830	5670	7510	4050	5780	5734.64	1.22	22435	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1278	109.43	0.88	12	0.29	53.00	6614.00	18950	20231115	-69.39	5450	20241115	6.42	17420	-66.70	20240222	5450	6.42	20241115	18110	-67.97	20231206	5450	6.42	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
55	20241121	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-40	5	-0.69	256883650	44879	98.08	5690	5830	5670	7510	4050	5780	5723.92	1.22	13388	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1264	108.30	0.87	12	0.20	53.00	6614.00	18950	20231115	-69.71	5450	20241115	5.32	17420	-67.05	20240222	5450	5.32	20241115	18110	-68.30	20231206	5450	5.32	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
56	20241121	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-60	5	-1.04	185263410	32349	70.69	5690	5830	5670	7510	4050	5780	5727.02	1.22	10827	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1260	107.92	0.86	12	0.15	53.00	6614.00	18950	20231115	-69.82	5450	20241115	4.95	17420	-67.16	20240222	5450	4.95	20241115	18110	-68.42	20231206	5450	4.95	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
57	20241121	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	20	2	0.35	43846230	7664	16.75	5690	5820	5680	7510	4050	5780	5721.06	1.22	2353	6046	5912	5806	5672	5566	5980	5740	110	1730	500	4040	10	1	22028094	1278	109.43	0.88	12	0.03	53.00	6614.00	18950	20231115	-69.39	5450	20241115	6.42	17420	-66.70	20240222	5450	6.42	20241115	18110	-67.97	20231206	5450	6.42	20241115	1.25	N	079810	500	110 억	267855	N	N	0	N	N
58	20241120	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	10	2	0.17	261231960	45107	63.83	5770	5940	5700	7500	4040	5770	5791.38	1.26	-8873	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1273	109.06	0.87	12	0.20	53.00	6614.00	18950	20231115	-69.50	5450	20241115	6.06	17420	-66.82	20240222	5450	6.06	20241115	18110	-68.08	20231206	5450	6.06	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
59	20241120	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	20	2	0.35	250705790	43288	61.26	5770	5940	5700	7500	4040	5770	5791.58	1.26	-9115	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1275	109.25	0.88	12	0.20	53.00	6614.00	18950	20231115	-69.45	5450	20241115	6.24	17420	-66.76	20240222	5450	6.24	20241115	18110	-68.03	20231206	5450	6.24	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
60	20241120	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	20	2	0.35	220992790	38149	53.99	5770	5940	5700	7500	4040	5770	5792.89	1.26	-8794	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1275	109.25	0.88	12	0.17	53.00	6614.00	18950	20231115	-69.45	5450	20241115	6.24	17420	-66.76	20240222	5450	6.24	20241115	18110	-68.03	20231206	5450	6.24	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
61	20241120	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	40	2	0.69	191484890	33073	46.80	5770	5940	5700	7500	4040	5770	5789.76	1.26	-5626	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1280	109.62	0.88	12	0.15	53.00	6614.00	18950	20231115	-69.34	5450	20241115	6.61	17420	-66.65	20240222	5450	6.61	20241115	18110	-67.92	20231206	5450	6.61	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
62	20241120	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	40	2	0.69	178035450	30758	43.53	5770	5940	5700	7500	4040	5770	5788.26	1.26	-5796	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1280	109.62	0.88	12	0.14	53.00	6614.00	18950	20231115	-69.34	5450	20241115	6.61	17420	-66.65	20240222	5450	6.61	20241115	18110	-67.92	20231206	5450	6.61	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
63	20241120	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	50	2	0.87	161905850	27980	39.60	5770	5940	5700	7500	4040	5770	5786.48	1.26	-4242	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1282	109.81	0.88	12	0.13	53.00	6614.00	18950	20231115	-69.29	5450	20241115	6.79	17420	-66.59	20240222	5450	6.79	20241115	18110	-67.86	20231206	5450	6.79	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
64	20241120	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	10	2	0.17	85859320	14947	21.15	5770	5830	5710	7500	4040	5770	5744.25	1.26	-2449	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1273	109.06	0.87	12	0.07	53.00	6614.00	18950	20231115	-69.50	5450	20241115	6.06	17420	-66.82	20240222	5450	6.06	20241115	18110	-68.08	20231206	5450	6.06	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
65	20241120	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	20	2	0.35	14358500	2495	3.53	5770	5830	5740	7500	4040	5770	5754.91	1.26	1278	6063	5916	5743	5596	5423	5830	5510	110	1730	500	4030	10	1	22028094	1275	109.25	0.88	12	0.01	53.00	6614.00	18950	20231115	-69.45	5450	20241115	6.24	17420	-66.76	20240222	5450	6.24	20241115	18110	-68.03	20231206	5450	6.24	20241115	1.27	N	079810	500	110 억	276715	N	N	0	N	N
66	20241119	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-70	5	-1.20	403121810	70591	75.62	5840	5890	5570	7590	4090	5840	5710.59	1.34	-17476	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1271	108.87	0.87	12	0.32	53.00	6614.00	18950	20231115	-69.55	5450	20241115	5.87	17420	-66.88	20240222	5450	5.87	20241115	18110	-68.14	20231206	5450	5.87	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
67	20241119	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-40	5	-0.68	392848190	68814	73.72	5840	5890	5570	7590	4090	5840	5708.84	1.34	-17294	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1278	109.43	0.88	12	0.31	53.00	6614.00	18950	20231115	-69.39	5450	20241115	6.42	17420	-66.70	20240222	5450	6.42	20241115	18110	-67.97	20231206	5450	6.42	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
68	20241119	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-90	5	-1.54	380371410	66644	71.39	5840	5890	5570	7590	4090	5840	5707.51	1.34	-17217	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1267	108.49	0.87	12	0.30	53.00	6614.00	18950	20231115	-69.66	5450	20241115	5.50	17420	-66.99	20240222	5450	5.50	20241115	18110	-68.25	20231206	5450	5.50	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
69	20241119	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	0	3	0.00	348261020	61104	65.46	5840	5890	5570	7590	4090	5840	5699.48	1.34	-15326	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1286	110.19	0.88	12	0.28	53.00	6614.00	18950	20231115	-69.18	5450	20241115	7.16	17420	-66.48	20240222	5450	7.16	20241115	18110	-67.75	20231206	5450	7.16	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
70	20241119	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-70	5	-1.20	314309560	55233	59.17	5840	5890	5570	7590	4090	5840	5690.61	1.34	-15057	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1271	108.87	0.87	12	0.25	53.00	6614.00	18950	20231115	-69.55	5450	20241115	5.87	17420	-66.88	20240222	5450	5.87	20241115	18110	-68.14	20231206	5450	5.87	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
71	20241119	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-120	5	-2.05	268888980	47317	50.69	5840	5890	5570	7590	4090	5840	5682.71	1.34	-16437	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1260	107.92	0.86	12	0.21	53.00	6614.00	18950	20231115	-69.82	5450	20241115	4.95	17420	-67.16	20240222	5450	4.95	20241115	18110	-68.42	20231206	5450	4.95	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
72	20241119	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-210	5	-3.60	183799950	32361	34.67	5840	5890	5570	7590	4090	5840	5679.67	1.34	-18361	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1240	106.23	0.85	12	0.15	53.00	6614.00	18950	20231115	-70.29	5450	20241115	3.30	17420	-67.68	20240222	5450	3.30	20241115	18110	-68.91	20231206	5450	3.30	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
73	20241119	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-110	5	-1.88	34658290	5976	6.40	5840	5890	5710	7590	4090	5840	5799.58	1.34	-530	6213	6026	5763	5576	5313	6120	5670	110	1750	500	4080	10	1	22028094	1262	108.11	0.87	12	0.03	53.00	6614.00	18950	20231115	-69.76	5450	20241115	5.14	17420	-67.11	20240222	5450	5.14	20241115	18110	-68.36	20231206	5450	5.14	20241115	1.26	N	079810	500	110 억	294190	N	N	0	N	N
74	20241118	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	230	2	4.10	539682040	93244	27.85	5610	5950	5500	7290	3930	5610	5787.91	1.25	17704	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1286	110.19	0.88	12	0.42	53.00	6614.00	19390	20231109	-69.88	5450	20241115	7.16	17420	-66.48	20240222	5450	7.16	20241115	18110	-67.75	20231206	5450	7.16	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
75	20241118	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	220	2	3.92	504964840	87294	26.07	5610	5950	5500	7290	3930	5610	5784.85	1.25	16849	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1284	110.00	0.88	12	0.40	53.00	6614.00	19390	20231109	-69.93	5450	20241115	6.97	17420	-66.53	20240222	5450	6.97	20241115	18110	-67.81	20231206	5450	6.97	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
76	20241118	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	190	2	3.39	450764960	77959	23.28	5610	5950	5500	7290	3930	5610	5782.30	1.25	13496	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1278	109.43	0.88	12	0.35	53.00	6614.00	19390	20231109	-70.09	5450	20241115	6.42	17420	-66.70	20240222	5450	6.42	20241115	18110	-67.97	20231206	5450	6.42	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
77	20241118	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	220	2	3.92	426258400	73749	22.03	5610	5950	5500	7290	3930	5610	5780.08	1.25	12506	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1284	110.00	0.88	12	0.33	53.00	6614.00	19390	20231109	-69.93	5450	20241115	6.97	17420	-66.53	20240222	5450	6.97	20241115	18110	-67.81	20231206	5450	6.97	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
78	20241118	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	250	2	4.46	366970930	63523	18.97	5610	5950	5500	7290	3930	5610	5777.24	1.25	10284	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1291	110.57	0.89	12	0.29	53.00	6614.00	19390	20231109	-69.78	5450	20241115	7.52	17420	-66.36	20240222	5450	7.52	20241115	18110	-67.64	20231206	5450	7.52	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
79	20241118	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	270	2	4.81	324729320	56293	16.81	5610	5950	5500	7290	3930	5610	5768.84	1.25	12770	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1295	110.94	0.89	12	0.26	53.00	6614.00	19390	20231109	-69.68	5450	20241115	7.89	17420	-66.25	20240222	5450	7.89	20241115	18110	-67.53	20231206	5450	7.89	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
80	20241118	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	270	2	4.81	256651340	44747	13.36	5610	5920	5500	7290	3930	5610	5735.89	1.25	14176	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1295	110.94	0.89	12	0.20	53.00	6614.00	19390	20231109	-69.68	5450	20241115	7.89	17420	-66.25	20240222	5450	7.89	20241115	18110	-67.53	20231206	5450	7.89	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
81	20241118	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	50	2	0.89	43351810	7746	2.31	5610	5660	5500	7290	3930	5610	5596.50	1.25	1377	5956	5782	5616	5442	5276	5700	5360	110	1680	500	3920	10	1	22028094	1247	106.79	0.86	12	0.04	53.00	6614.00	19390	20231109	-70.81	5450	20241115	3.85	17420	-67.51	20240222	5450	3.85	20241115	18110	-68.75	20231206	5450	3.85	20241115	1.32	N	079810	500	110 억	276439	N	N	1	N	N
82	20241115	160638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5610	-390	5	-6.50	1846959940	333013	256.73	5710	5790	5450	7800	4200	6000	5546.15	1.16	21711	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1236	105.85	0.85	12	1.51	53.00	6614.00	20700	20231108	-72.90	5450	20241115	2.94	17420	-67.80	20240222	5450	2.94	20241115	18950	-70.40	20231115	5450	2.94	20241115	1.28	N	079810	500	110 억	254761	N	N	1	N	N
83	20241115	150656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5620	-380	5	-6.33	1766590620	318651	245.66	5710	5790	5450	7800	4200	6000	5543.96	1.16	24252	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1238	106.04	0.85	12	1.45	53.00	6614.00	20700	20231108	-72.85	5450	20241115	3.12	17420	-67.74	20240222	5450	3.12	20241115	18950	-70.34	20231115	5450	3.12	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
84	20241115	140649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5700	-300	5	-5.00	1605871670	290164	223.70	5710	5790	5450	7800	4200	6000	5534.36	1.16	27268	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1256	107.55	0.86	12	1.32	53.00	6614.00	20700	20231108	-72.46	5450	20241115	4.59	17420	-67.28	20240222	5450	4.59	20241115	18950	-69.92	20231115	5450	4.59	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
85	20241115	130649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5580	-420	5	-7.00	1456336550	263536	203.17	5710	5790	5450	7800	4200	6000	5526.14	1.16	16520	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1229	105.28	0.84	12	1.20	53.00	6614.00	20700	20231108	-73.04	5450	20241115	2.39	17420	-67.97	20240222	5450	2.39	20241115	18950	-70.55	20231115	5450	2.39	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
86	20241115	120654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5460	-540	5	-9.00	1183214830	214111	165.07	5710	5790	5450	7800	4200	6000	5526.17	1.16	-250	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1203	103.02	0.83	12	0.97	53.00	6614.00	20700	20231108	-73.62	5450	20241115	0.18	17420	-68.66	20240222	5450	0.18	20241115	18950	-71.19	20231115	5450	0.18	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
87	20241115	110637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-520	5	-8.67	1040153220	187989	144.93	5710	5790	5450	7800	4200	6000	5533.05	1.16	8849	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1207	103.40	0.83	12	0.85	53.00	6614.00	20700	20231108	-73.53	5450	20241115	0.55	17420	-68.54	20240222	5450	0.55	20241115	18950	-71.08	20231115	5450	0.55	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
88	20241115	100637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5470	-530	5	-8.83	604378980	108732	83.83	5710	5790	5450	7800	4200	6000	5558.42	1.16	3239	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1205	103.21	0.83	12	0.49	53.00	6614.00	20700	20231108	-73.57	5450	20241115	0.37	17420	-68.60	20240222	5450	0.37	20241115	18950	-71.13	20231115	5450	0.37	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
89	20241115	090630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5550	-450	5	-7.50	186186340	33137	25.55	5710	5790	5460	7800	4200	6000	5618.66	1.16	6431	6553	6276	6073	5796	5593	6175	5695	110	1800	500	4200	10	1	22028094	1223	104.72	0.84	12	0.15	53.00	6614.00	20700	20231108	-73.19	5460	20241115	1.65	17420	-68.14	20240222	5460	1.65	20241115	18950	-70.71	20231115	5460	1.65	20241115	1.28	N	079810	500	110 억	254761	N	N	0	N	N
90	20241114	160632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5950	-200	5	-3.25	746077240	124329	98.57	6100	6350	5870	7990	4310	6150	6000.83	1.12	8955	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1311	112.26	0.90	12	0.56	53.00	6614.00	22150	20231107	-73.14	5870	20241114	1.36	17420	-65.84	20240222	5870	1.36	20241114	18950	-68.60	20231115	5870	1.36	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
91	20241114	150635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5940	-210	5	-3.41	650379040	108210	85.79	6100	6350	5870	7990	4310	6150	6010.34	1.12	8879	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1308	112.08	0.90	12	0.49	53.00	6614.00	22150	20231107	-73.18	5870	20241114	1.19	17420	-65.90	20240222	5870	1.19	20241114	18950	-68.65	20231115	5870	1.19	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
92	20241114	140631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	-130	5	-2.11	459294440	75978	60.24	6100	6350	5940	7990	4310	6150	6045.10	1.12	5256	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1326	113.58	0.91	12	0.34	53.00	6614.00	22150	20231107	-72.82	5940	20241114	1.35	17420	-65.44	20240222	5940	1.35	20241114	18950	-68.23	20231115	5940	1.35	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
93	20241114	130631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	-120	5	-1.95	392307720	64791	51.37	6100	6350	5940	7990	4310	6150	6054.97	1.12	4815	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1328	113.77	0.91	12	0.29	53.00	6614.00	22150	20231107	-72.78	5940	20241114	1.52	17420	-65.38	20240222	5940	1.52	20241114	18950	-68.18	20231115	5940	1.52	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
94	20241114	120630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5960	-190	5	-3.09	324711490	53531	42.44	6100	6350	5940	7990	4310	6150	6065.86	1.12	680	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1313	112.45	0.90	12	0.24	53.00	6614.00	22150	20231107	-73.09	5940	20241114	0.34	17420	-65.79	20240222	5940	0.34	20241114	18950	-68.55	20231115	5940	0.34	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
95	20241114	110631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	-80	5	-1.30	182396980	29835	23.65	6100	6350	6040	7990	4310	6150	6113.52	1.12	2194	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1337	114.53	0.92	12	0.14	53.00	6614.00	22150	20231107	-72.60	6040	20241114	0.50	17420	-65.15	20240222	6040	0.50	20241114	18950	-67.97	20231115	6040	0.50	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
96	20241114	100651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	0	3	0.00	27143620	4414	3.50	6100	6350	6100	7990	4310	6150	6149.44	1.12	1614	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1355	116.04	0.93	12	0.02	53.00	6614.00	22150	20231107	-72.23	6100	20241114	0.82	17420	-64.70	20240222	6100	0.82	20241114	18950	-67.55	20231115	6100	0.82	20241114	1.33	N	079810	500	110 억	246552	N	N	0	N	N
97	20241114	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	0	3	0.00	0	0	0.00	0	0	0	7990	4310	6150	0.00	1.12	0	6756	6452	6286	5982	5816	6370	5900	110	1840	500	4300	10	1	22028094	1355	116.04	0.93	12	0.00	53.00	6614.00	22150	20231107	-72.23	6120	20241113	0.49	17420	-64.70	20240222	6120	0.49	20241113	18950	-67.55	20231115	6120	0.49	20241113	1.33	N	079810	500	110 억	246552	N	N	0	N	N
98	20241113	160351	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	-320	5	-4.95	760783600	122134	79.38	6270	6590	6120	8410	4530	6470	6229.09	1.06	13717	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1355	116.04	0.93	12	0.55	53.00	6614.00	23000	20231106	-73.26	6120	20241113	0.49	17420	-64.70	20240222	6120	0.49	20241113	18950	-67.55	20231115	6120	0.49	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
99	20241113	150414	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6160	-310	5	-4.79	683670900	109609	71.24	6270	6590	6120	8410	4530	6470	6237.36	1.06	13421	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1357	116.23	0.93	12	0.50	53.00	6614.00	23000	20231106	-73.22	6120	20241113	0.65	17420	-64.64	20240222	6120	0.65	20241113	18950	-67.49	20231115	6120	0.65	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
100	20241113	140410	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	-280	5	-4.33	564040490	90201	58.63	6270	6590	6120	8410	4530	6470	6253.15	1.06	8104	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1364	116.79	0.94	12	0.41	53.00	6614.00	23000	20231106	-73.09	6120	20241113	1.14	17420	-64.47	20240222	6120	1.14	20241113	18950	-67.34	20231115	6120	1.14	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
101	20241113	130408	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6180	-290	5	-4.48	497185670	79421	51.62	6270	6590	6120	8410	4530	6470	6260.13	1.06	2822	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1361	116.60	0.93	12	0.36	53.00	6614.00	23000	20231106	-73.13	6120	20241113	0.98	17420	-64.52	20240222	6120	0.98	20241113	18950	-67.39	20231115	6120	0.98	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
102	20241113	120406	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	-280	5	-4.33	429909090	68556	44.56	6270	6590	6120	8410	4530	6470	6270.92	1.06	2962	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1364	116.79	0.94	12	0.31	53.00	6614.00	23000	20231106	-73.09	6120	20241113	1.14	17420	-64.47	20240222	6120	1.14	20241113	18950	-67.34	20231115	6120	1.14	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
103	20241113	110404	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6250	-220	5	-3.40	283200770	44818	29.13	6270	6590	6210	8410	4530	6470	6318.91	1.06	1937	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1377	117.92	0.94	12	0.20	53.00	6614.00	23000	20231106	-72.83	6210	20241113	0.64	17420	-64.12	20240222	6210	0.64	20241113	18950	-67.02	20231115	6210	0.64	20241113	1.27	N	079810	500	110 억	232835	N	N	0	N	N
104	20241113	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-140	5	-2.16	192429570	30296	19.69	6270	6590	6270	8410	4530	6470	6351.65	1.06	1224	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1394	119.43	0.96	12	0.14	53.00	6614.00	23000	20231106	-72.48	6250	20241112	1.28	17420	-63.66	20240222	6250	1.28	20241112	18950	-66.60	20231115	6250	1.28	20241112	1.27	N	079810	500	110 억	232835	N	N	0	N	N
105	20241113	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	-60	5	-0.93	24447220	3855	2.51	6270	6590	6270	8410	4530	6470	6341.69	1.06	1662	6803	6636	6443	6276	6083	6540	6180	110	1940	500	4520	10	1	22028094	1412	120.94	0.97	12	0.02	53.00	6614.00	23000	20231106	-72.13	6250	20241112	2.56	17420	-63.20	20240222	6250	2.56	20241112	18950	-66.17	20231115	6250	2.56	20241112	1.27	N	079810	500	110 억	232835	N	N	0	N	N
106	20241112	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6470	-110	5	-1.67	981962080	152630	73.32	6520	6610	6250	8550	4610	6580	6433.56	0.94	26579	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1425	122.08	0.98	12	0.69	53.00	6614.00	23000	20231106	-71.87	6250	20241112	3.52	17420	-62.86	20240222	6250	3.52	20241112	18950	-65.86	20231115	6250	3.52	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
107	20241112	150614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6480	-100	5	-1.52	920454360	143122	68.76	6520	6610	6250	8550	4610	6580	6431.20	0.94	24238	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1427	122.26	0.98	12	0.65	53.00	6614.00	23000	20231106	-71.83	6250	20241112	3.68	17420	-62.80	20240222	6250	3.68	20241112	18950	-65.80	20231115	6250	3.68	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
108	20241112	140622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6460	-120	5	-1.82	823425520	128175	61.58	6520	6610	6250	8550	4610	6580	6424.17	0.94	17134	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1423	121.89	0.98	12	0.58	53.00	6614.00	23000	20231106	-71.91	6250	20241112	3.36	17420	-62.92	20240222	6250	3.36	20241112	18950	-65.91	20231115	6250	3.36	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
109	20241112	130617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6560	-20	5	-0.30	755536590	117713	56.55	6520	6610	6250	8550	4610	6580	6418.39	0.94	14908	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1445	123.77	0.99	12	0.53	53.00	6614.00	23000	20231106	-71.48	6250	20241112	4.96	17420	-62.34	20240222	6250	4.96	20241112	18950	-65.38	20231115	6250	4.96	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
110	20241112	120617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6550	-30	5	-0.46	727950310	113495	54.52	6520	6610	6250	8550	4610	6580	6413.87	0.94	14469	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1443	123.58	0.99	12	0.52	53.00	6614.00	23000	20231106	-71.52	6250	20241112	4.80	17420	-62.40	20240222	6250	4.80	20241112	18950	-65.44	20231115	6250	4.80	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
111	20241112	110615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6490	-90	5	-1.37	650976030	101690	48.85	6520	6610	6250	8550	4610	6580	6401.49	0.94	13534	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1430	122.45	0.98	12	0.46	53.00	6614.00	23000	20231106	-71.78	6250	20241112	3.84	17420	-62.74	20240222	6250	3.84	20241112	18950	-65.75	20231115	6250	3.84	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
112	20241112	100614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6470	-110	5	-1.67	515259060	80897	38.86	6520	6580	6250	8550	4610	6580	6369.19	0.94	10690	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1425	122.08	0.98	12	0.37	53.00	6614.00	23000	20231106	-71.87	6250	20241112	3.52	17420	-62.86	20240222	6250	3.52	20241112	18950	-65.86	20231115	6250	3.52	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
113	20241112	090613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6400	-180	5	-2.74	107674520	16516	7.93	6520	6580	6400	8550	4610	6580	6519.22	0.94	-2215	7560	7070	6800	6310	6040	6935	6175	110	1970	500	4600	10	1	22028094	1410	120.75	0.97	12	0.07	53.00	6614.00	23000	20231106	-72.17	6400	20241112	0.00	17420	-63.26	20240222	6400	0.00	20241112	18950	-66.23	20231115	6400	0.00	20241112	1.26	N	079810	500	110 억	206156	N	N	0	N	N
114	20241111	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6580	-500	5	-7.06	1390533180	206486	248.33	7260	7290	6530	9200	4960	7080	6734.56	1.01	-17106	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1449	124.15	0.99	12	0.94	53.00	6614.00	23000	20231106	-71.39	6530	20241111	0.77	17420	-62.23	20240222	6530	0.77	20241111	18950	-65.28	20231115	6530	0.77	20241111	1.28	N	079810	500	110 억	221881	N	N	0	N	N
115	20241111	150628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6630	-450	5	-6.36	1326430160	196763	236.63	7260	7290	6530	9200	4960	7080	6741.26	1.01	-16194	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1460	125.09	1.00	12	0.89	53.00	6614.00	23000	20231106	-71.17	6530	20241111	1.53	17420	-61.94	20240222	6530	1.53	20241111	18950	-65.01	20231115	6530	1.53	20241111	1.28	N	079810	500	110 억	221881	N	N	0	N	N
116	20241111	140620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6610	-470	5	-6.64	1256151050	186155	223.88	7260	7290	6530	9200	4960	7080	6747.88	1.01	-13199	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1456	124.72	1.00	12	0.85	53.00	6614.00	23000	20231106	-71.26	6530	20241111	1.23	17420	-62.06	20240222	6530	1.23	20241111	18950	-65.12	20231115	6530	1.23	20241111	1.28	N	079810	500	110 억	221881	N	N	0	N	N
117	20241111	130615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6600	-480	5	-6.78	1176352870	174083	209.36	7260	7290	6530	9200	4960	7080	6757.43	1.01	-12311	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1454	124.53	1.00	12	0.79	53.00	6614.00	23000	20231106	-71.30	6530	20241111	1.07	17420	-62.11	20240222	6530	1.07	20241111	18950	-65.17	20231115	6530	1.07	20241111	1.28	N	079810	500	110 억	221881	N	N	0	N	N
118	20241111	120613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6610	-470	5	-6.64	1007147770	148386	178.45	7260	7290	6610	9200	4960	7080	6787.35	1.01	-11464	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1456	124.72	1.00	12	0.67	53.00	6614.00	23000	20231106	-71.26	6610	20241111	0.00	17420	-62.06	20240222	6610	0.00	20241111	18950	-65.12	20231115	6610	0.00	20241111	1.28	N	079810	500	110 억	221881	N	N	0	N	N
119	20241111	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	-350	5	-4.94	629668220	91878	110.50	7260	7290	6700	9200	4960	7080	6853.31	1.01	-8910	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1482	126.98	1.02	12	0.42	53.00	6614.00	23000	20231106	-70.74	6650	20240805	1.20	17420	-61.37	20240222	6650	1.20	20240805	18950	-64.49	20231115	6650	1.20	20240805	1.28	N	079810	500	110 억	221881	N	N	0	N	N
120	20241111	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-300	5	-4.24	432005470	62589	75.27	7260	7290	6700	9200	4960	7080	6902.26	1.01	-11639	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1494	127.92	1.03	12	0.28	53.00	6614.00	23000	20231106	-70.52	6650	20240805	1.95	17420	-61.08	20240222	6650	1.95	20240805	18950	-64.22	20231115	6650	1.95	20240805	1.28	N	079810	500	110 억	221881	N	N	0	N	N
121	20241111	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	20	2	0.28	54980910	7620	9.16	7260	7290	7100	9200	4960	7080	7215.34	1.01	-2926	7513	7296	7153	6936	6793	7405	7045	110	2120	500	4950	10	1	22028094	1564	133.96	1.07	12	0.03	53.00	6614.00	23000	20231106	-69.13	6650	20240805	6.77	17420	-59.24	20240222	6650	6.77	20240805	18950	-62.53	20231115	6650	6.77	20240805	1.28	N	079810	500	110 억	221881	N	N	0	N	N
122	20241108	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7080	40	2	0.57	590424830	81834	67.13	7010	7370	7010	9150	4930	7040	7214.92	0.96	11104	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1560	133.58	1.07	12	0.37	53.00	6614.00	23000	20231106	-69.22	6650	20240805	6.47	17420	-59.36	20240222	6650	6.47	20240805	20700	-65.80	20231108	6650	6.47	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
123	20241108	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7080	40	2	0.57	581722340	80604	66.12	7010	7370	7010	9150	4930	7040	7217.04	0.96	11442	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1560	133.58	1.07	12	0.37	53.00	6614.00	23000	20231106	-69.22	6650	20240805	6.47	17420	-59.36	20240222	6650	6.47	20240805	20700	-65.80	20231108	6650	6.47	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
124	20241108	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	60	2	0.85	516111240	71339	58.52	7010	7370	7010	9150	4930	7040	7234.63	0.96	9369	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1564	133.96	1.07	12	0.32	53.00	6614.00	23000	20231106	-69.13	6650	20240805	6.77	17420	-59.24	20240222	6650	6.77	20240805	20700	-65.70	20231108	6650	6.77	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
125	20241108	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	160	2	2.27	440308540	60744	49.83	7010	7370	7010	9150	4930	7040	7248.59	0.96	12560	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1586	135.85	1.09	12	0.28	53.00	6614.00	23000	20231106	-68.70	6650	20240805	8.27	17420	-58.67	20240222	6650	8.27	20240805	20700	-65.22	20231108	6650	8.27	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
126	20241108	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	270	2	3.84	395099720	54499	44.71	7010	7370	7010	9150	4930	7040	7249.67	0.96	16494	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1610	137.92	1.11	12	0.25	53.00	6614.00	23000	20231106	-68.22	6650	20240805	9.92	17420	-58.04	20240222	6650	9.92	20240805	20700	-64.69	20231108	6650	9.92	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
127	20241108	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	280	2	3.98	351185260	48492	39.78	7010	7370	7010	9150	4930	7040	7242.13	0.96	16688	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1612	138.11	1.11	12	0.22	53.00	6614.00	23000	20231106	-68.17	6650	20240805	10.08	17420	-57.98	20240222	6650	10.08	20240805	20700	-64.64	20231108	6650	10.08	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
128	20241108	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	260	2	3.69	285818520	39531	32.43	7010	7370	7010	9150	4930	7040	7230.24	0.96	11111	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1608	137.74	1.10	12	0.18	53.00	6614.00	23000	20231106	-68.26	6650	20240805	9.77	17420	-58.09	20240222	6650	9.77	20240805	20700	-64.73	20231108	6650	9.77	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
129	20241108	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	270	2	3.84	116842030	16404	13.46	7010	7320	7010	9150	4930	7040	7122.78	0.96	5035	7466	7252	7146	6932	6826	7200	6880	110	2110	500	4920	10	1	22028094	1610	137.92	1.11	12	0.07	53.00	6614.00	23000	20231106	-68.22	6650	20240805	9.92	17420	-58.04	20240222	6650	9.92	20240805	20700	-64.69	20231108	6650	9.92	20240805	1.30	N	079810	500	110 억	210690	N	N	2	N	N
130	20241107	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-330	5	-4.48	863236990	120711	109.28	7360	7360	7040	9580	5160	7370	7151.37	1.07	-24118	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1551	132.83	1.06	12	0.55	53.00	6614.00	23000	20231106	-69.39	6650	20240805	5.86	17420	-59.59	20240222	6650	5.86	20240805	22150	-68.22	20231107	6650	5.86	20240805	1.30	N	079810	500	110 억	234800	N	N	2	N	N
131	20241107	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-280	5	-3.80	812648750	113553	102.80	7360	7360	7040	9580	5160	7370	7156.56	1.07	-21188	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1562	133.77	1.07	12	0.52	53.00	6614.00	23000	20231106	-69.17	6650	20240805	6.62	17420	-59.30	20240222	6650	6.62	20240805	22150	-67.99	20231107	6650	6.62	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
132	20241107	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	-240	5	-3.26	689620290	96168	87.06	7360	7360	7040	9580	5160	7370	7171.00	1.07	-17689	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1571	134.53	1.08	12	0.44	53.00	6614.00	23000	20231106	-69.00	6650	20240805	7.22	17420	-59.07	20240222	6650	7.22	20240805	22150	-67.81	20231107	6650	7.22	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
133	20241107	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-170	5	-2.31	620898750	86534	78.34	7360	7360	7040	9580	5160	7370	7175.20	1.07	-12974	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1586	135.85	1.09	12	0.39	53.00	6614.00	23000	20231106	-68.70	6650	20240805	8.27	17420	-58.67	20240222	6650	8.27	20240805	22150	-67.49	20231107	6650	8.27	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
134	20241107	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-180	5	-2.44	566248580	78951	71.48	7360	7360	7040	9580	5160	7370	7172.15	1.07	-15472	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1584	135.66	1.09	12	0.36	53.00	6614.00	23000	20231106	-68.74	6650	20240805	8.12	17420	-58.73	20240222	6650	8.12	20240805	22150	-67.54	20231107	6650	8.12	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
135	20241107	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	-250	5	-3.39	512809810	71513	64.74	7360	7360	7040	9580	5160	7370	7170.86	1.07	-19356	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1568	134.34	1.08	12	0.32	53.00	6614.00	23000	20231106	-69.04	6650	20240805	7.07	17420	-59.13	20240222	6650	7.07	20240805	22150	-67.86	20231107	6650	7.07	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
136	20241107	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	-260	5	-3.53	355186450	49234	44.57	7360	7360	7100	9580	5160	7370	7214.25	1.07	-16718	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1566	134.15	1.07	12	0.22	53.00	6614.00	23000	20231106	-69.09	6650	20240805	6.92	17420	-59.18	20240222	6650	6.92	20240805	22150	-67.90	20231107	6650	6.92	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
137	20241107	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-140	5	-1.90	130909450	17959	16.26	7360	7360	7220	9580	5160	7370	7289.35	1.07	-13864	8083	7726	7523	7166	6963	7625	7065	110	2210	500	5150	10	1	22028094	1593	136.42	1.09	12	0.08	53.00	6614.00	23000	20231106	-68.57	6650	20240805	8.72	17420	-58.50	20240222	6650	8.72	20240805	22150	-67.36	20231107	6650	8.72	20240805	1.30	N	079810	500	110 억	234800	N	N	61	N	N
138	20241106	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-400	5	-5.15	820158910	109149	163.02	7850	7880	7320	10100	5440	7770	7514.25	1.10	-7598	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1623	139.06	1.11	12	0.50	53.00	6614.00	23000	20231106	-67.96	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.28	N	079810	500	110 억	242613	N	N	61	N	N
139	20241106	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-410	5	-5.28	736980400	97848	146.14	7850	7880	7320	10100	5440	7770	7531.89	1.10	-1971	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1621	138.87	1.11	12	0.44	53.00	6614.00	23000	20231106	-68.00	6650	20240805	10.68	17420	-57.75	20240222	6650	10.68	20240805	23000	-68.00	20231106	6650	10.68	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
140	20241106	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-350	5	-4.50	620649120	82049	122.54	7850	7880	7340	10100	5440	7770	7564.37	1.10	1805	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1634	140.00	1.12	12	0.37	53.00	6614.00	23000	20231106	-67.74	6650	20240805	11.58	17420	-57.41	20240222	6650	11.58	20240805	23000	-67.74	20231106	6650	11.58	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
141	20241106	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-360	5	-4.63	376984770	49127	73.37	7850	7880	7410	10100	5440	7770	7673.68	1.10	1217	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1632	139.81	1.12	12	0.22	53.00	6614.00	23000	20231106	-67.78	6650	20240805	11.43	17420	-57.46	20240222	6650	11.43	20240805	23000	-67.78	20231106	6650	11.43	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
142	20241106	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	-220	5	-2.83	275972110	35640	53.23	7850	7880	7550	10100	5440	7770	7743.33	1.10	-939	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1663	142.45	1.14	12	0.16	53.00	6614.00	23000	20231106	-67.17	6650	20240805	13.53	17420	-56.66	20240222	6650	13.53	20240805	23000	-67.17	20231106	6650	13.53	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
143	20241106	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	60	2	0.77	167242210	21433	32.01	7850	7880	7730	10100	5440	7770	7803.02	1.10	3782	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1725	147.74	1.18	12	0.10	53.00	6614.00	23000	20231106	-65.96	6650	20240805	17.74	17420	-55.05	20240222	6650	17.74	20240805	23000	-65.96	20231106	6650	17.74	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
144	20241106	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	30	2	0.39	127573440	16365	24.44	7850	7880	7730	10100	5440	7770	7795.51	1.10	2614	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1718	147.17	1.18	12	0.07	53.00	6614.00	23000	20231106	-66.09	6650	20240805	17.29	17420	-55.22	20240222	6650	17.29	20240805	23000	-66.09	20231106	6650	17.29	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
145	20241106	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7840	70	2	0.90	33398140	4273	6.38	7850	7880	7800	10100	5440	7770	7816.09	1.10	1784	8156	7962	7786	7592	7416	8060	7690	110	2330	500	5430	10	1	22028094	1727	147.92	1.19	12	0.02	53.00	6614.00	23000	20231106	-65.91	6650	20240805	17.89	17420	-54.99	20240222	6650	17.89	20240805	23000	-65.91	20231106	6650	17.89	20240805	1.28	N	079810	500	110 억	242613	N	N	3	N	N
146	20241105	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	50	2	0.65	522608960	66806	72.71	7610	7980	7610	10030	5410	7720	7822.81	1.06	8574	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1712	146.60	1.17	12	0.30	53.00	6614.00	23000	20231106	-66.22	6650	20240805	16.84	17420	-55.40	20240222	6650	16.84	20240805	23000	-66.22	20231106	6650	16.84	20240805	1.31	N	079810	500	110 억	234056	N	N	3	N	N
147	20241105	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	90	2	1.17	431458460	55078	59.95	7610	7980	7610	10030	5410	7720	7833.59	1.06	5926	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1720	147.36	1.18	12	0.25	53.00	6614.00	23000	20231106	-66.04	6650	20240805	17.44	17420	-55.17	20240222	6650	17.44	20240805	23000	-66.04	20231106	6650	17.44	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
148	20241105	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	130	2	1.68	395328680	50468	54.93	7610	7980	7610	10030	5410	7720	7833.25	1.06	6339	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1729	148.11	1.19	12	0.23	53.00	6614.00	23000	20231106	-65.87	6650	20240805	18.05	17420	-54.94	20240222	6650	18.05	20240805	23000	-65.87	20231106	6650	18.05	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
149	20241105	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	230	2	2.98	326703560	41785	45.48	7610	7970	7610	10030	5410	7720	7818.68	1.06	4657	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1751	150.00	1.20	12	0.19	53.00	6614.00	23000	20231106	-65.43	6650	20240805	19.55	17420	-54.36	20240222	6650	19.55	20240805	23000	-65.43	20231106	6650	19.55	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
150	20241105	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	230	2	2.98	294539380	37738	41.07	7610	7950	7610	10030	5410	7720	7804.85	1.06	4324	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1751	150.00	1.20	12	0.17	53.00	6614.00	23000	20231106	-65.43	6650	20240805	19.55	17420	-54.36	20240222	6650	19.55	20240805	23000	-65.43	20231106	6650	19.55	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
151	20241105	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	130	2	1.68	228686970	29420	32.02	7610	7940	7610	10030	5410	7720	7773.18	1.06	4623	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1729	148.11	1.19	12	0.13	53.00	6614.00	23000	20231106	-65.87	6650	20240805	18.05	17420	-54.94	20240222	6650	18.05	20240805	23000	-65.87	20231106	6650	18.05	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
152	20241105	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-10	5	-0.13	97315460	12584	13.70	7610	7790	7610	10030	5410	7720	7733.27	1.06	-815	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1698	145.47	1.17	12	0.06	53.00	6614.00	23000	20231106	-66.48	6650	20240805	15.94	17420	-55.74	20240222	6650	15.94	20240805	23000	-66.48	20231106	6650	15.94	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
153	20241105	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-70	5	-0.91	3832870	502	0.55	7610	7700	7610	10030	5410	7720	7635.20	1.06	91	8000	7860	7590	7450	7180	7930	7520	110	2310	500	5400	10	1	22028094	1685	144.34	1.16	12	0.00	53.00	6614.00	23000	20231106	-66.74	6650	20240805	15.04	17420	-56.08	20240222	6650	15.04	20240805	23000	-66.74	20231106	6650	15.04	20240805	1.31	N	079810	500	110 억	234056	N	N	100	N	N
154	20241104	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	410	2	5.61	695551900	91657	133.98	7480	7730	7320	9500	5120	7310	7588.55	0.97	21179	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1701	145.66	1.17	12	0.42	53.00	6614.00	23000	20231106	-66.43	6650	20240805	16.09	17420	-55.68	20240222	6650	16.09	20240805	23000	-66.43	20231106	6650	16.09	20240805	1.28	N	079810	500	110 억	212766	N	N	100	N	N
155	20241104	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	390	2	5.34	686134690	90436	132.20	7480	7730	7320	9500	5120	7310	7586.96	0.97	20511	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1696	145.28	1.16	12	0.41	53.00	6614.00	23000	20231106	-66.52	6650	20240805	15.79	17420	-55.80	20240222	6650	15.79	20240805	23000	-66.52	20231106	6650	15.79	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
156	20241104	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	350	2	4.79	538570910	71248	104.15	7480	7680	7320	9500	5120	7310	7559.10	0.97	10495	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1687	144.53	1.16	12	0.32	53.00	6614.00	23000	20231106	-66.70	6650	20240805	15.19	17420	-56.03	20240222	6650	15.19	20240805	23000	-66.70	20231106	6650	15.19	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
157	20241104	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	300	2	4.10	434356650	57615	84.22	7480	7640	7320	9500	5120	7310	7538.95	0.97	9918	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1676	143.58	1.15	12	0.26	53.00	6614.00	23000	20231106	-66.91	6650	20240805	14.44	17420	-56.31	20240222	6650	14.44	20240805	23000	-66.91	20231106	6650	14.44	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
158	20241104	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	320	2	4.38	389839780	51756	75.66	7480	7640	7320	9500	5120	7310	7532.26	0.97	8430	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1681	143.96	1.15	12	0.23	53.00	6614.00	23000	20231106	-66.83	6650	20240805	14.74	17420	-56.20	20240222	6650	14.74	20240805	23000	-66.83	20231106	6650	14.74	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
159	20241104	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	240	2	3.28	276191900	36805	53.80	7480	7630	7320	9500	5120	7310	7504.20	0.97	9605	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1663	142.45	1.14	12	0.17	53.00	6614.00	23000	20231106	-67.17	6650	20240805	13.53	17420	-56.66	20240222	6650	13.53	20240805	23000	-67.17	20231106	6650	13.53	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
160	20241104	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	300	2	4.10	197510750	26407	38.60	7480	7620	7320	9500	5120	7310	7479.48	0.97	6641	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1676	143.58	1.15	12	0.12	53.00	6614.00	23000	20231106	-66.91	6650	20240805	14.44	17420	-56.31	20240222	6650	14.44	20240805	23000	-66.91	20231106	6650	14.44	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
161	20241104	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	50	2	0.68	3295940	443	0.65	7480	7480	7360	9500	5120	7310	7440.05	0.97	-196	7490	7400	7350	7260	7210	7375	7235	110	2190	500	5110	10	1	22028094	1621	138.87	1.11	12	0.00	53.00	6614.00	23000	20231106	-68.00	6650	20240805	10.68	17420	-57.75	20240222	6650	10.68	20240805	23000	-68.00	20231106	6650	10.68	20240805	1.28	N	079810	500	110 억	212766	N	N	337	N	N
162	20241101	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	-110	5	-1.48	497503520	67858	129.63	7350	7440	7300	9640	5200	7420	7331.54	0.94	4707	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1610	137.92	1.11	12	0.31	53.00	6614.00	23000	20231106	-68.22	6650	20240805	9.92	17420	-58.04	20240222	6650	9.92	20240805	23000	-68.22	20231106	6650	9.92	20240805	1.29	N	079810	500	110 억	208100	N	N	337	N	N
163	20241101	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-90	5	-1.21	444642230	60632	115.83	7350	7440	7300	9640	5200	7420	7333.46	0.94	8667	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1615	138.30	1.11	12	0.28	53.00	6614.00	23000	20231106	-68.13	6650	20240805	10.23	17420	-57.92	20240222	6650	10.23	20240805	23000	-68.13	20231106	6650	10.23	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
164	20241101	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-100	5	-1.35	404523430	55155	105.37	7350	7440	7300	9640	5200	7420	7334.30	0.94	10272	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1612	138.11	1.11	12	0.25	53.00	6614.00	23000	20231106	-68.17	6650	20240805	10.08	17420	-57.98	20240222	6650	10.08	20240805	23000	-68.17	20231106	6650	10.08	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
165	20241101	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-70	5	-0.94	303344960	41343	78.98	7350	7440	7300	9640	5200	7420	7337.27	0.94	9783	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1619	138.68	1.11	12	0.19	53.00	6614.00	23000	20231106	-68.04	6650	20240805	10.53	17420	-57.81	20240222	6650	10.53	20240805	23000	-68.04	20231106	6650	10.53	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
166	20241101	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-100	5	-1.35	244271960	33279	63.58	7350	7440	7300	9640	5200	7420	7340.12	0.94	7854	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1612	138.11	1.11	12	0.15	53.00	6614.00	23000	20231106	-68.17	6650	20240805	10.08	17420	-57.98	20240222	6650	10.08	20240805	23000	-68.17	20231106	6650	10.08	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
167	20241101	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-50	5	-0.67	174914680	23813	45.49	7350	7440	7300	9640	5200	7420	7345.34	0.94	5870	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1623	139.06	1.11	12	0.11	53.00	6614.00	23000	20231106	-67.96	6650	20240805	10.83	17420	-57.69	20240222	6650	10.83	20240805	23000	-67.96	20231106	6650	10.83	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
168	20241101	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-60	5	-0.81	153338150	20870	39.87	7350	7440	7300	9640	5200	7420	7347.30	0.94	6075	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1621	138.87	1.11	12	0.09	53.00	6614.00	23000	20231106	-68.00	6650	20240805	10.68	17420	-57.75	20240222	6650	10.68	20240805	23000	-68.00	20231106	6650	10.68	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N
169	20241101	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-100	5	-1.35	67078890	9168	17.51	7350	7420	7300	9640	5200	7420	7316.63	0.94	1491	7726	7572	7436	7282	7146	7650	7360	110	2220	500	5190	10	1	22028094	1612	138.11	1.11	12	0.04	53.00	6614.00	23000	20231106	-68.17	6650	20240805	10.08	17420	-57.98	20240222	6650	10.08	20240805	23000	-68.17	20231106	6650	10.08	20240805	1.29	N	079810	500	110 억	208100	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History