KissMeData/177350/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-5	5	-2.29	212701049	1003990	18.74	224	224	207	283	153	218	211.85	0.22	43931	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	190	-0.37	0.62	12	1.12	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	194202	N	N	N	N
3	20241129	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-6	5	-2.75	202565564	956257	17.85	224	224	207	283	153	218	211.83	0.22	50973	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	189	-0.37	0.62	12	1.07	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	194202	N	N	N	N
4	20241129	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	-5	5	-2.29	192265451	907571	16.94	224	224	207	283	153	218	211.85	0.22	59367	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	190	-0.37	0.62	12	1.02	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	194202	N	N	N	N
5	20241129	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-4	5	-1.83	185555262	875913	16.35	224	224	207	283	153	218	211.84	0.22	58511	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	191	-0.37	0.62	12	0.98	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	194202	N	N	N	N
6	20241129	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	-4	5	-1.83	177103890	836148	15.61	224	224	207	283	153	218	211.81	0.22	61524	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	191	-0.37	0.62	12	0.94	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	194202	N	N	N	N
7	20241129	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-6	5	-2.75	161858370	764017	14.26	224	224	207	283	153	218	211.85	0.22	60423	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	189	-0.37	0.62	12	0.85	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	194202	N	N	N	N
8	20241129	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-7	5	-3.21	139158720	657135	12.26	224	224	207	283	153	218	211.77	0.22	69422	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	189	-0.36	0.62	12	0.74	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	194202	N	N	N	N
9	20241129	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	215	-3	5	-1.38	45044169	210376	3.93	224	224	210	283	153	218	214.11	0.22	33227	269	243	229	203	189	236	196	447	65	500	130	1	1	89372043	192	-0.37	0.63	12	0.24	-579.00	343.00	2120	20231220	-89.86	195	20241122	10.26	1292	-83.36	20240104	195	10.26	20241122	2580	-91.67	20231213	195	10.26	20241122	N	177350	500	446 억	194202	N	N	N	N
10	20241128	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-10	5	-4.39	1228855008	5353786	32.91	238	255	215	296	160	228	229.53	0.68	-413867	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	195	-0.38	0.64	12	5.99	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	608631	N	N	N	N
11	20241128	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	219	-9	5	-3.95	1209707805	5266154	32.37	238	255	215	296	160	228	229.71	0.68	-402711	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	196	-0.38	0.64	12	5.89	-579.00	343.00	2120	20231220	-89.67	195	20241122	12.31	1292	-83.05	20240104	195	12.31	20241122	2580	-91.51	20231213	195	12.31	20241122	N	177350	500	446 억	608631	N	N	N	N
12	20241128	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	216	-12	5	-5.26	1175001141	5107405	31.39	238	255	215	296	160	228	230.06	0.68	-360576	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	193	-0.37	0.63	12	5.71	-579.00	343.00	2120	20231220	-89.81	195	20241122	10.77	1292	-83.28	20240104	195	10.77	20241122	2580	-91.63	20231213	195	10.77	20241122	N	177350	500	446 억	608631	N	N	N	N
13	20241128	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-10	5	-4.39	1111375644	4812965	29.58	238	255	216	296	160	228	230.91	0.68	-347415	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	195	-0.38	0.64	12	5.39	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	608631	N	N	N	N
14	20241128	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-10	5	-4.39	1080117185	4669234	28.70	238	255	216	296	160	228	231.33	0.68	-296660	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	195	-0.38	0.64	12	5.22	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	608631	N	N	N	N
15	20241128	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-10	5	-4.39	1022964808	4406752	27.09	238	255	216	296	160	228	232.14	0.68	-236568	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	195	-0.38	0.64	12	4.93	-579.00	343.00	2120	20231220	-89.72	195	20241122	11.79	1292	-83.13	20240104	195	11.79	20241122	2580	-91.55	20231213	195	11.79	20241122	N	177350	500	446 억	608631	N	N	N	N
16	20241128	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	-3	5	-1.32	803836995	3411140	20.97	238	255	222	296	160	228	235.65	0.68	-329089	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	201	-0.39	0.66	12	3.82	-579.00	343.00	2120	20231220	-89.39	195	20241122	15.38	1292	-82.59	20240104	195	15.38	20241122	2580	-91.28	20231213	195	15.38	20241122	N	177350	500	446 억	608631	N	N	N	N
17	20241128	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	237	9	2	3.95	435865860	1798464	11.05	238	255	230	296	160	228	242.35	0.68	-234922	290	258	237	205	184	275	222	447	68	500	130	1	1	89372043	212	-0.41	0.69	12	2.01	-579.00	343.00	2120	20231220	-88.82	195	20241122	21.54	1292	-81.66	20240104	195	21.54	20241122	2580	-90.81	20231213	195	21.54	20241122	N	177350	500	446 억	608631	N	N	N	N
18	20241127	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	228	15	2	7.04	3928415624	16183985	556.90	218	269	216	276	150	213	242.74	0.72	-50216	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	204	-0.39	0.66	12	18.11	-579.00	343.00	2120	20231220	-89.25	195	20241122	16.92	1292	-82.35	20240104	195	16.92	20241122	2580	-91.16	20231213	195	16.92	20241122	N	177350	500	446 억	646553	N	N	N	N
19	20241127	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	229	16	2	7.51	3884786047	15992446	550.31	218	269	216	276	150	213	242.91	0.72	-54151	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	205	-0.40	0.67	12	17.89	-579.00	343.00	2120	20231220	-89.20	195	20241122	17.44	1292	-82.28	20240104	195	17.44	20241122	2580	-91.12	20231213	195	17.44	20241122	N	177350	500	446 억	646553	N	N	N	N
20	20241127	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	231	18	2	8.45	3713989999	15249548	524.75	218	269	216	276	150	213	243.55	0.72	13870	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	206	-0.40	0.67	12	17.06	-579.00	343.00	2120	20231220	-89.10	195	20241122	18.46	1292	-82.12	20240104	195	18.46	20241122	2580	-91.05	20231213	195	18.46	20241122	N	177350	500	446 억	646553	N	N	N	N
21	20241127	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	231	18	2	8.45	3491358246	14274539	491.20	218	269	216	276	150	213	244.59	0.72	626	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	206	-0.40	0.67	12	15.97	-579.00	343.00	2120	20231220	-89.10	195	20241122	18.46	1292	-82.12	20240104	195	18.46	20241122	2580	-91.05	20231213	195	18.46	20241122	N	177350	500	446 억	646553	N	N	N	N
22	20241127	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	234	21	2	9.86	3382488054	13805529	475.06	218	269	216	276	150	213	245.01	0.72	-3627	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	209	-0.40	0.68	12	15.45	-579.00	343.00	2120	20231220	-88.96	195	20241122	20.00	1292	-81.89	20240104	195	20.00	20241122	2580	-90.93	20231213	195	20.00	20241122	N	177350	500	446 억	646553	N	N	N	N
23	20241127	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	240	27	2	12.68	3192830173	12996813	447.23	218	269	216	276	150	213	245.66	0.72	-62890	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	214	-0.41	0.70	12	14.54	-579.00	343.00	2120	20231220	-88.68	195	20241122	23.08	1292	-81.42	20240104	195	23.08	20241122	2580	-90.70	20231213	195	23.08	20241122	N	177350	500	446 억	646553	N	N	N	N
24	20241127	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	241	28	2	13.15	2647820770	10709917	368.53	218	269	216	276	150	213	247.23	0.72	2088	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	215	-0.42	0.70	12	11.98	-579.00	343.00	2120	20231220	-88.63	195	20241122	23.59	1292	-81.35	20240104	195	23.59	20241122	2580	-90.66	20231213	195	23.59	20241122	N	177350	500	446 억	646553	N	N	N	N
25	20241127	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	4	2	1.88	90449705	412574	14.20	218	224	216	276	150	213	219.23	0.72	-16619	239	226	217	204	195	221	199	447	63	500	120	1	1	89372043	194	-0.37	0.63	12	0.46	-579.00	343.00	2120	20231220	-89.76	195	20241122	11.28	1292	-83.20	20240104	195	11.28	20241122	2580	-91.59	20231213	195	11.28	20241122	N	177350	500	446 억	646553	N	N	N	N
26	20241126	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	0	3	0.00	632311971	2904180	104.00	228	230	208	276	150	213	217.73	1.19	-410959	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	190	-0.37	0.62	12	3.25	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	1060503	N	N	N	N
27	20241126	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	0	3	0.00	621287449	2852622	102.15	228	230	208	276	150	213	217.80	1.19	-402877	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	190	-0.37	0.62	12	3.19	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	1060503	N	N	N	N
28	20241126	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-2	5	-0.94	484496880	2220148	79.50	228	230	208	276	150	213	218.23	1.19	-470477	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	189	-0.36	0.62	12	2.48	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	1060503	N	N	N	N
29	20241126	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	-2	5	-0.94	474378258	2172012	77.78	228	230	209	276	150	213	218.40	1.19	-461724	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	189	-0.36	0.62	12	2.43	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	1060503	N	N	N	N
30	20241126	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-1	5	-0.47	421676329	1922119	68.83	228	230	211	276	150	213	219.38	1.19	-401139	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	189	-0.37	0.62	12	2.15	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	1060503	N	N	N	N
31	20241126	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	-1	5	-0.47	413712212	1884682	67.49	228	230	211	276	150	213	219.51	1.19	-395208	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	189	-0.37	0.62	12	2.11	-579.00	343.00	2120	20231220	-90.00	195	20241122	8.72	1292	-83.59	20240104	195	8.72	20241122	2580	-91.78	20231213	195	8.72	20241122	N	177350	500	446 억	1060503	N	N	N	N
32	20241126	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	216	3	2	1.41	353624115	1604122	57.44	228	230	213	276	150	213	220.45	1.19	-384252	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	193	-0.37	0.63	12	1.79	-579.00	343.00	2120	20231220	-89.81	195	20241122	10.77	1292	-83.28	20240104	195	10.77	20241122	2580	-91.63	20231213	195	10.77	20241122	N	177350	500	446 억	1060503	N	N	N	N
33	20241126	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	216	3	2	1.41	160655501	715019	25.61	228	230	216	276	150	213	224.69	1.19	-293703	245	229	213	197	181	237	205	447	63	500	120	1	1	89372043	193	-0.37	0.63	12	0.80	-579.00	343.00	2120	20231220	-89.81	195	20241122	10.77	1292	-83.28	20240104	195	10.77	20241122	2580	-91.63	20231213	195	10.77	20241122	N	177350	500	446 억	1060503	N	N	N	N
34	20241125	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	15	2	7.58	592454407	2784607	310.79	202	229	197	257	139	198	212.76	0.48	636632	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	190	-0.37	0.62	12	3.12	-579.00	343.00	2120	20231220	-89.95	195	20241122	9.23	1292	-83.51	20240104	195	9.23	20241122	2580	-91.74	20231213	195	9.23	20241122	N	177350	500	446 억	426600	N	N	N	N
35	20241125	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	16	2	8.08	562430436	2643038	294.99	202	229	197	257	139	198	212.80	0.48	590992	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	191	-0.37	0.62	12	2.96	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	426600	N	N	N	N
36	20241125	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	13	2	6.57	512023712	2407323	268.68	202	229	197	257	139	198	212.69	0.48	556223	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	189	-0.36	0.62	12	2.69	-579.00	343.00	2120	20231220	-90.05	195	20241122	8.21	1292	-83.67	20240104	195	8.21	20241122	2580	-91.82	20231213	195	8.21	20241122	N	177350	500	446 억	426600	N	N	N	N
37	20241125	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	214	16	2	8.08	472939489	2223209	248.13	202	229	197	257	139	198	212.73	0.48	513201	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	191	-0.37	0.62	12	2.49	-579.00	343.00	2120	20231220	-89.91	195	20241122	9.74	1292	-83.44	20240104	195	9.74	20241122	2580	-91.71	20231213	195	9.74	20241122	N	177350	500	446 억	426600	N	N	N	N
38	20241125	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	11	2	5.56	201550894	975617	108.89	202	217	197	257	139	198	206.59	0.48	362379	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	187	-0.36	0.61	12	1.09	-579.00	343.00	2120	20231220	-90.14	195	20241122	7.18	1292	-83.82	20240104	195	7.18	20241122	2580	-91.90	20231213	195	7.18	20241122	N	177350	500	446 억	426600	N	N	N	N
39	20241125	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	10	2	5.05	183614218	889298	99.25	202	217	197	257	139	198	206.47	0.48	345502	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	186	-0.36	0.61	12	1.00	-579.00	343.00	2120	20231220	-90.19	195	20241122	6.67	1292	-83.90	20240104	195	6.67	20241122	2580	-91.94	20231213	195	6.67	20241122	N	177350	500	446 억	426600	N	N	N	N
40	20241125	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	204	6	2	3.03	67430994	334666	37.35	202	204	197	257	139	198	201.49	0.48	205456	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	182	-0.35	0.59	12	0.37	-579.00	343.00	2120	20231220	-90.38	195	20241122	4.62	1292	-84.21	20240104	195	4.62	20241122	2580	-92.09	20231213	195	4.62	20241122	N	177350	500	446 억	426600	N	N	N	N
41	20241125	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	201	3	2	1.52	18983136	94975	10.60	202	202	199	257	139	198	199.88	0.48	13704	208	203	199	194	190	205	196	447	59	500	110	1	1	89372043	180	-0.35	0.59	12	0.11	-579.00	343.00	2120	20231220	-90.52	195	20241122	3.08	1292	-84.44	20240104	195	3.08	20241122	2580	-92.21	20231213	195	3.08	20241122	N	177350	500	446 억	426600	N	N	N	N
42	20241122	160848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	198	-1	5	-0.50	179067648	892972	59.42	195	204	195	258	140	199	200.54	0.49	-13269	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	177	-0.34	0.58	12	1.00	-579.00	343.00	2120	20231220	-90.66	195	20241122	1.54	1292	-84.67	20240104	195	1.54	20241122	2580	-92.33	20231213	195	1.54	20241122	N	177350	500	446 억	440175	N	N	N	N
43	20241122	150901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	201	2	2	1.01	170875197	851751	56.68	195	204	195	258	140	199	200.62	0.49	-4326	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	180	-0.35	0.59	12	0.95	-579.00	343.00	2120	20231220	-90.52	195	20241122	3.08	1292	-84.44	20240104	195	3.08	20241122	2580	-92.21	20231213	195	3.08	20241122	N	177350	500	446 억	440175	N	N	N	N
44	20241122	140902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	200	1	2	0.50	151626551	755462	50.27	195	204	195	258	140	199	200.71	0.49	35935	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	179	-0.35	0.58	12	0.85	-579.00	343.00	2120	20231220	-90.57	195	20241122	2.56	1292	-84.52	20240104	195	2.56	20241122	2580	-92.25	20231213	195	2.56	20241122	N	177350	500	446 억	440175	N	N	N	N
45	20241122	130857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	201	2	2	1.01	137441965	684501	45.55	195	204	195	258	140	199	200.79	0.49	80300	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	180	-0.35	0.59	12	0.77	-579.00	343.00	2120	20231220	-90.52	195	20241122	3.08	1292	-84.44	20240104	195	3.08	20241122	2580	-92.21	20231213	195	3.08	20241122	N	177350	500	446 억	440175	N	N	N	N
46	20241122	120903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	200	1	2	0.50	122305910	609002	40.52	195	204	195	258	140	199	200.83	0.49	122149	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	179	-0.35	0.58	12	0.68	-579.00	343.00	2120	20231220	-90.57	195	20241122	2.56	1292	-84.52	20240104	195	2.56	20241122	2580	-92.25	20231213	195	2.56	20241122	N	177350	500	446 억	440175	N	N	N	N
47	20241122	110855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	3	2	1.51	97493921	485715	32.32	195	204	195	258	140	199	200.72	0.49	96440	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	181	-0.35	0.59	12	0.54	-579.00	343.00	2120	20231220	-90.47	195	20241122	3.59	1292	-84.37	20240104	195	3.59	20241122	2580	-92.17	20231213	195	3.59	20241122	N	177350	500	446 억	440175	N	N	N	N
48	20241122	100912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	3	2	1.51	84596394	421849	28.07	195	204	195	258	140	199	200.54	0.49	90181	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	181	-0.35	0.59	12	0.47	-579.00	343.00	2120	20231220	-90.47	195	20241122	3.59	1292	-84.37	20240104	195	3.59	20241122	2580	-92.17	20231213	195	3.59	20241122	N	177350	500	446 억	440175	N	N	N	N
49	20241122	090904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	200	1	2	0.50	15137613	76328	5.08	195	202	195	258	140	199	198.32	0.49	-16801	212	205	201	194	190	203	192	447	59	500	110	1	1	89372043	179	-0.35	0.58	12	0.09	-579.00	343.00	2120	20231220	-90.57	195	20241122	2.56	1292	-84.52	20240104	195	2.56	20241122	2580	-92.25	20231213	195	2.56	20241122	N	177350	500	446 억	440175	N	N	N	N
50	20241121	160854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	199	-8	5	-3.86	301160895	1497639	174.58	202	208	197	269	145	207	201.09	0.67	-173395	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	178	-0.34	0.58	12	1.68	-579.00	343.00	2120	20231220	-90.61	197	20241121	1.02	1292	-84.60	20240104	197	1.02	20241121	2580	-92.29	20231213	197	1.02	20241121	N	177350	500	446 억	601722	N	N	N	N
51	20241121	150913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	-5	5	-2.42	288071219	1432046	166.93	202	208	197	269	145	207	201.16	0.67	-141819	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	1.60	-579.00	343.00	2120	20231220	-90.47	197	20241121	2.54	1292	-84.37	20240104	197	2.54	20241121	2580	-92.17	20231213	197	2.54	20241121	N	177350	500	446 억	601722	N	N	N	N
52	20241121	140911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	201	-6	5	-2.90	263367347	1309018	152.59	202	208	197	269	145	207	201.19	0.67	-98204	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	180	-0.35	0.59	12	1.46	-579.00	343.00	2120	20231220	-90.52	197	20241121	2.03	1292	-84.44	20240104	197	2.03	20241121	2580	-92.21	20231213	197	2.03	20241121	N	177350	500	446 억	601722	N	N	N	N
53	20241121	130904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	-5	5	-2.42	254330942	1264125	147.36	202	208	197	269	145	207	201.19	0.67	-87000	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	1.41	-579.00	343.00	2120	20231220	-90.47	197	20241121	2.54	1292	-84.37	20240104	197	2.54	20241121	2580	-92.17	20231213	197	2.54	20241121	N	177350	500	446 억	601722	N	N	N	N
54	20241121	120904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	201	-6	5	-2.90	202537707	1004762	117.12	202	208	199	269	145	207	201.58	0.67	-91308	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	180	-0.35	0.59	12	1.12	-579.00	343.00	2120	20231220	-90.52	199	20241121	1.01	1292	-84.44	20240104	199	1.01	20241121	2580	-92.21	20231213	199	1.01	20241121	N	177350	500	446 억	601722	N	N	N	N
55	20241121	110907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	204	-3	5	-1.45	112567033	556231	64.84	202	208	200	269	145	207	202.37	0.67	-39153	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	182	-0.35	0.59	12	0.62	-579.00	343.00	2120	20231220	-90.38	200	20241121	2.00	1292	-84.21	20240104	200	2.00	20241121	2580	-92.09	20231213	200	2.00	20241121	N	177350	500	446 억	601722	N	N	N	N
56	20241121	100908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	-2	5	-0.97	95933662	473838	55.23	202	208	200	269	145	207	202.46	0.67	-19535	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	183	-0.35	0.60	12	0.53	-579.00	343.00	2120	20231220	-90.33	200	20241121	2.50	1292	-84.13	20240104	200	2.50	20241121	2580	-92.05	20231213	200	2.50	20241121	N	177350	500	446 억	601722	N	N	N	N
57	20241121	090908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	202	-5	5	-2.42	34412960	169272	19.73	202	208	200	269	145	207	203.30	0.67	33484	217	212	206	201	195	214	203	447	62	500	120	1	1	89372043	181	-0.35	0.59	12	0.19	-579.00	343.00	2120	20231220	-90.47	200	20241121	1.00	1292	-84.37	20240104	200	1.00	20241121	2580	-92.17	20231213	200	1.00	20241121	N	177350	500	446 억	601722	N	N	N	N
58	20241120	160901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	207	2	2	0.98	173684682	848184	119.97	203	211	200	266	144	205	204.75	0.51	157290	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	185	-0.36	0.60	12	0.95	-579.00	343.00	2120	20231220	-90.24	200	20241120	3.50	1292	-83.98	20240104	200	3.50	20241120	2580	-91.98	20231213	200	3.50	20241120	N	177350	500	446 억	456818	N	N	N	N
59	20241120	150912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	208	3	2	1.46	167554687	818517	115.78	203	211	200	266	144	205	204.71	0.51	157311	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	186	-0.36	0.61	12	0.92	-579.00	343.00	2120	20231220	-90.19	200	20241120	4.00	1292	-83.90	20240104	200	4.00	20241120	2580	-91.94	20231213	200	4.00	20241120	N	177350	500	446 억	456818	N	N	N	N
60	20241120	140914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	206	1	2	0.49	114225886	561710	79.45	203	209	200	266	144	205	203.35	0.51	41944	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	184	-0.36	0.60	12	0.63	-579.00	343.00	2120	20231220	-90.28	200	20241120	3.00	1292	-84.06	20240104	200	3.00	20241120	2580	-92.02	20231213	200	3.00	20241120	N	177350	500	446 억	456818	N	N	N	N
61	20241120	130916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	0	3	0.00	107897115	530790	75.08	203	209	200	266	144	205	203.28	0.51	43950	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	183	-0.35	0.60	12	0.59	-579.00	343.00	2120	20231220	-90.33	200	20241120	2.50	1292	-84.13	20240104	200	2.50	20241120	2580	-92.05	20231213	200	2.50	20241120	N	177350	500	446 억	456818	N	N	N	N
62	20241120	120914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	204	-1	5	-0.49	87468046	431169	60.99	203	209	200	266	144	205	202.86	0.51	38432	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	182	-0.35	0.59	12	0.48	-579.00	343.00	2120	20231220	-90.38	200	20241120	2.00	1292	-84.21	20240104	200	2.00	20241120	2580	-92.09	20231213	200	2.00	20241120	N	177350	500	446 억	456818	N	N	N	N
63	20241120	110916	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	204	-1	5	-0.49	77433907	382149	54.05	203	209	200	266	144	205	202.63	0.51	29955	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	182	-0.35	0.59	12	0.43	-579.00	343.00	2120	20231220	-90.38	200	20241120	2.00	1292	-84.21	20240104	200	2.00	20241120	2580	-92.09	20231213	200	2.00	20241120	N	177350	500	446 억	456818	N	N	N	N
64	20241120	100914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	0	3	0.00	60862376	300546	42.51	203	209	200	266	144	205	202.51	0.51	20661	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	183	-0.35	0.60	12	0.34	-579.00	343.00	2120	20231220	-90.33	200	20241120	2.50	1292	-84.13	20240104	200	2.50	20241120	2580	-92.05	20231213	200	2.50	20241120	N	177350	500	446 억	456818	N	N	N	N
65	20241120	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	1	2	0.49	4485833	21755	3.08	203	209	203	266	144	205	206.20	0.51	-6134	217	211	207	201	197	209	199	447	61	500	120	1	1	89372043	184	-0.36	0.60	12	0.02	-579.00	343.00	2120	20231220	-90.28	200	20241115	3.00	1292	-84.06	20240104	200	3.00	20241115	2580	-92.02	20231213	200	3.00	20241115	N	177350	500	446 억	456818	N	N	N	N
66	20241119	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	205	-3	5	-1.44	145581817	702669	137.59	213	213	203	270	146	208	207.18	0.50	8794	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	183	-0.35	0.60	12	0.79	-579.00	343.00	2120	20231220	-90.33	200	20241115	2.50	1292	-84.13	20240104	200	2.50	20241115	2580	-92.05	20231213	200	2.50	20241115	N	177350	500	446 억	448136	N	N	N	N
67	20241119	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	205	-3	5	-1.44	138990504	670504	131.29	213	213	203	270	146	208	207.29	0.50	8735	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	183	-0.35	0.60	12	0.75	-579.00	343.00	2120	20231220	-90.33	200	20241115	2.50	1292	-84.13	20240104	200	2.50	20241115	2580	-92.05	20231213	200	2.50	20241115	N	177350	500	446 억	448136	N	N	N	N
68	20241119	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-1	5	-0.48	99656395	478253	93.65	213	213	205	270	146	208	208.38	0.50	-47192	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	185	-0.36	0.60	12	0.54	-579.00	343.00	2120	20231220	-90.24	200	20241115	3.50	1292	-83.98	20240104	200	3.50	20241115	2580	-91.98	20231213	200	3.50	20241115	N	177350	500	446 억	448136	N	N	N	N
69	20241119	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	207	-1	5	-0.48	87866568	421242	82.48	213	213	205	270	146	208	208.59	0.50	-31840	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	185	-0.36	0.60	12	0.47	-579.00	343.00	2120	20231220	-90.24	200	20241115	3.50	1292	-83.98	20240104	200	3.50	20241115	2580	-91.98	20231213	200	3.50	20241115	N	177350	500	446 억	448136	N	N	N	N
70	20241119	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	206	-2	5	-0.96	83853823	401852	78.69	213	213	205	270	146	208	208.67	0.50	-30150	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	184	-0.36	0.60	12	0.45	-579.00	343.00	2120	20231220	-90.28	200	20241115	3.00	1292	-84.06	20240104	200	3.00	20241115	2580	-92.02	20231213	200	3.00	20241115	N	177350	500	446 억	448136	N	N	N	N
71	20241119	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	1	2	0.48	69750027	333735	65.35	213	213	205	270	146	208	209.00	0.50	-34136	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.37	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	448136	N	N	N	N
72	20241119	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	210	2	2	0.96	59487609	284657	55.74	213	213	205	270	146	208	208.98	0.50	-18631	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	188	-0.36	0.61	12	0.32	-579.00	343.00	2120	20231220	-90.09	200	20241115	5.00	1292	-83.75	20240104	200	5.00	20241115	2580	-91.86	20231213	200	5.00	20241115	N	177350	500	446 억	448136	N	N	N	N
73	20241119	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	212	4	2	1.92	4491982	21194	4.15	213	213	210	270	146	208	211.95	0.50	-2415	220	213	208	201	196	211	199	447	62	500	120	1	1	89372043	189	-0.37	0.62	12	0.02	-579.00	343.00	2120	20231220	-90.00	200	20241115	6.00	1292	-83.59	20240104	200	6.00	20241115	2580	-91.78	20231213	200	6.00	20241115	N	177350	500	446 억	448136	N	N	N	N
74	20241118	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-1	5	-0.48	106607955	509463	37.23	209	215	203	271	147	209	209.26	0.43	57507	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	186	-0.36	0.61	12	0.57	-579.00	343.00	2120	20231220	-90.19	200	20241115	4.00	1292	-83.90	20240104	200	4.00	20241115	2580	-91.94	20231213	200	4.00	20241115	N	177350	500	446 억	385889	N	N	N	N
75	20241118	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	208	-1	5	-0.48	98416008	470157	34.36	209	215	203	271	147	209	209.33	0.43	57718	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	186	-0.36	0.61	12	0.53	-579.00	343.00	2120	20231220	-90.19	200	20241115	4.00	1292	-83.90	20240104	200	4.00	20241115	2580	-91.94	20231213	200	4.00	20241115	N	177350	500	446 억	385889	N	N	N	N
76	20241118	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	0	3	0.00	78139196	371763	27.17	209	215	203	271	147	209	210.19	0.43	48453	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.42	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	385889	N	N	N	N
77	20241118	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	0	3	0.00	68596779	326148	23.84	209	215	203	271	147	209	210.32	0.43	53124	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.36	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	385889	N	N	N	N
78	20241118	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	0	3	0.00	60107402	285356	20.86	209	215	203	271	147	209	210.64	0.43	52627	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.32	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	385889	N	N	N	N
79	20241118	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	211	2	2	0.96	49851345	236406	17.28	209	215	203	271	147	209	210.87	0.43	60674	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	189	-0.36	0.62	12	0.26	-579.00	343.00	2120	20231220	-90.05	200	20241115	5.50	1292	-83.67	20240104	200	5.50	20241115	2580	-91.82	20231213	200	5.50	20241115	N	177350	500	446 억	385889	N	N	N	N
80	20241118	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	213	4	2	1.91	37661287	178780	13.07	209	215	203	271	147	209	210.66	0.43	53883	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	190	-0.37	0.62	12	0.20	-579.00	343.00	2120	20231220	-89.95	200	20241115	6.50	1292	-83.51	20240104	200	6.50	20241115	2580	-91.74	20231213	200	6.50	20241115	N	177350	500	446 억	385889	N	N	N	N
81	20241118	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	209	0	3	0.00	6703624	32372	2.37	209	209	203	271	147	209	207.08	0.43	3747	229	218	209	198	189	214	194	447	62	500	120	1	1	89372043	187	-0.36	0.61	12	0.04	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	385889	N	N	N	N
82	20241115	160858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	209	-6	5	-2.79	282785650	1364676	208.29	215	220	200	279	151	215	207.22	0.26	141196	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	1.53	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	232670	N	N	N	N
83	20241115	150923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	209	-6	5	-2.79	275083151	1327667	202.64	215	220	200	279	151	215	207.19	0.26	140686	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	1.49	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	232670	N	N	N	N
84	20241115	140913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	209	-6	5	-2.79	257881335	1245255	190.06	215	220	200	279	151	215	207.09	0.26	137941	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	187	-0.36	0.61	12	1.39	-579.00	343.00	2120	20231220	-90.14	200	20241115	4.50	1292	-83.82	20240104	200	4.50	20241115	2580	-91.90	20231213	200	4.50	20241115	N	177350	500	446 억	232670	N	N	N	N
85	20241115	130915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	211	-4	5	-1.86	241899092	1167897	178.25	215	220	200	279	151	215	207.12	0.26	137184	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	189	-0.36	0.62	12	1.31	-579.00	343.00	2120	20231220	-90.05	200	20241115	5.50	1292	-83.67	20240104	200	5.50	20241115	2580	-91.82	20231213	200	5.50	20241115	N	177350	500	446 억	232670	N	N	N	N
86	20241115	120918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	-10	5	-4.65	203827033	983031	150.04	215	220	200	279	151	215	207.35	0.26	46604	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	183	-0.35	0.60	12	1.10	-579.00	343.00	2120	20231220	-90.33	200	20241115	2.50	1292	-84.13	20240104	200	2.50	20241115	2580	-92.05	20231213	200	2.50	20241115	N	177350	500	446 억	232670	N	N	N	N
87	20241115	110854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	205	-10	5	-4.65	181876930	875111	133.57	215	220	200	279	151	215	207.83	0.26	5242	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	183	-0.35	0.60	12	0.98	-579.00	343.00	2120	20231220	-90.33	200	20241115	2.50	1292	-84.13	20240104	200	2.50	20241115	2580	-92.05	20231213	200	2.50	20241115	N	177350	500	446 억	232670	N	N	N	N
88	20241115	100855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	206	-9	5	-4.19	134092836	640087	97.69	215	220	204	279	151	215	209.49	0.26	-8963	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	184	-0.36	0.60	12	0.72	-579.00	343.00	2120	20231220	-90.28	204	20241115	0.98	1292	-84.06	20240104	204	0.98	20241115	2580	-92.02	20231213	204	0.98	20241115	N	177350	500	446 억	232670	N	N	N	N
89	20241115	090819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	213	-2	5	-0.93	18753811	87462	13.35	215	220	212	279	151	215	214.42	0.26	39284	229	221	217	209	205	220	208	447	64	500	120	1	1	89372043	190	-0.37	0.62	12	0.10	-579.00	343.00	2120	20231220	-89.95	212	20241115	0.47	1292	-83.51	20240104	212	0.47	20241115	2580	-91.74	20231213	212	0.47	20241115	N	177350	500	446 억	232670	N	N	N	N
90	20241114	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	-1	5	-0.46	138508404	636612	60.20	216	225	213	283	153	218	217.57	0.28	-19950	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	194	-0.37	0.63	12	0.71	-579.00	343.00	2120	20231220	-89.76	212	20241031	2.36	1292	-83.20	20240104	212	2.36	20241031	2580	-91.59	20231213	212	2.36	20241031	N	177350	500	446 억	247914	N	N	N	N
91	20241114	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	0	3	0.00	109049843	500141	47.30	216	225	215	283	153	218	218.04	0.28	11220	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	195	-0.38	0.64	12	0.56	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	247914	N	N	N	N
92	20241114	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	0	3	0.00	100047771	458657	43.37	216	225	215	283	153	218	218.13	0.28	11220	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	195	-0.38	0.64	12	0.51	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	247914	N	N	N	N
93	20241114	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	0	3	0.00	91645688	420070	39.72	216	225	215	283	153	218	218.17	0.28	15520	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	195	-0.38	0.64	12	0.47	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	247914	N	N	N	N
94	20241114	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	219	1	2	0.46	80248036	367523	34.76	216	225	215	283	153	218	218.35	0.28	15767	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	196	-0.38	0.64	12	0.41	-579.00	343.00	2120	20231220	-89.67	212	20241031	3.30	1292	-83.05	20240104	212	3.30	20241031	2580	-91.51	20231213	212	3.30	20241031	N	177350	500	446 억	247914	N	N	N	N
95	20241114	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	219	1	2	0.46	41190537	188761	17.85	216	225	215	283	153	218	218.22	0.28	12353	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	196	-0.38	0.64	12	0.21	-579.00	343.00	2120	20231220	-89.67	212	20241031	3.30	1292	-83.05	20240104	212	3.30	20241031	2580	-91.51	20231213	212	3.30	20241031	N	177350	500	446 억	247914	N	N	N	N
96	20241114	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	217	-1	5	-0.46	14720739	67632	6.40	216	225	216	283	153	218	217.66	0.28	2512	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	194	-0.37	0.63	12	0.08	-579.00	343.00	2120	20231220	-89.76	212	20241031	2.36	1292	-83.20	20240104	212	2.36	20241031	2580	-91.59	20231213	212	2.36	20241031	N	177350	500	446 억	247914	N	N	N	N
97	20241114	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	0	3	0.00	0	0	0.00	0	0	0	283	153	218	0.00	0.28	0	236	226	221	211	206	224	209	447	65	500	130	1	1	89372043	195	-0.38	0.64	12	0.00	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	247914	N	N	N	N
98	20241113	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-5	5	-2.24	230800567	1046955	25.68	231	231	216	289	157	223	220.45	0.30	-23575	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	195	-0.38	0.64	12	1.17	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	271624	N	N	N	N
99	20241113	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-5	5	-2.24	226020329	1025041	25.15	231	231	216	289	157	223	220.50	0.30	-22894	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	195	-0.38	0.64	12	1.15	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	271624	N	N	N	N
100	20241113	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	219	-4	5	-1.79	210785237	955177	23.43	231	231	216	289	157	223	220.68	0.30	-13352	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	196	-0.38	0.64	12	1.07	-579.00	343.00	2120	20231220	-89.67	212	20241031	3.30	1292	-83.05	20240104	212	3.30	20241031	2580	-91.51	20231213	212	3.30	20241031	N	177350	500	446 억	271624	N	N	N	N
101	20241113	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-5	5	-2.24	174697091	791321	19.41	231	231	216	289	157	223	220.77	0.30	13194	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	195	-0.38	0.64	12	0.89	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	271624	N	N	N	N
102	20241113	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	218	-5	5	-2.24	149334621	674709	16.55	231	231	217	289	157	223	221.33	0.30	7948	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	195	-0.38	0.64	12	0.75	-579.00	343.00	2120	20231220	-89.72	212	20241031	2.83	1292	-83.13	20240104	212	2.83	20241031	2580	-91.55	20231213	212	2.83	20241031	N	177350	500	446 억	271624	N	N	N	N
103	20241113	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	219	-4	5	-1.79	125194584	564585	13.85	231	231	217	289	157	223	221.75	0.30	7056	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	196	-0.38	0.64	12	0.63	-579.00	343.00	2120	20231220	-89.67	212	20241031	3.30	1292	-83.05	20240104	212	3.30	20241031	2580	-91.51	20231213	212	3.30	20241031	N	177350	500	446 억	271624	N	N	N	N
104	20241113	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	224	1	2	0.45	69150574	309011	7.58	231	231	221	289	157	223	223.78	0.30	-26708	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	200	-0.39	0.65	12	0.35	-579.00	343.00	2120	20231220	-89.43	212	20241031	5.66	1292	-82.66	20240104	212	5.66	20241031	2580	-91.32	20231213	212	5.66	20241031	N	177350	500	446 억	271624	N	N	N	N
105	20241113	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	2	2	0.90	11518575	51013	1.25	231	231	225	289	157	223	225.80	0.30	-4716	273	247	233	207	193	241	201	447	66	500	130	1	1	89372043	201	-0.39	0.66	12	0.06	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	271624	N	N	N	N
106	20241112	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	223	-2	5	-0.89	951288898	4055938	285.05	225	259	219	292	158	225	234.55	0.81	-450992	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	199	-0.39	0.65	12	4.54	-579.00	343.00	2120	20231220	-89.48	212	20241031	5.19	1292	-82.74	20240104	212	5.19	20241031	2580	-91.36	20231213	212	5.19	20241031	N	177350	500	446 억	720509	N	N	N	N
107	20241112	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	224	-1	5	-0.44	929895881	3960189	278.32	225	259	219	292	158	225	234.81	0.81	-421874	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	200	-0.39	0.65	12	4.43	-579.00	343.00	2120	20231220	-89.43	212	20241031	5.66	1292	-82.66	20240104	212	5.66	20241031	2580	-91.32	20231213	212	5.66	20241031	N	177350	500	446 억	720509	N	N	N	N
108	20241112	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	228	3	2	1.33	857855192	3638475	255.71	225	259	219	292	158	225	235.77	0.81	-397748	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	204	-0.39	0.66	12	4.07	-579.00	343.00	2120	20231220	-89.25	212	20241031	7.55	1292	-82.35	20240104	212	7.55	20241031	2580	-91.16	20231213	212	7.55	20241031	N	177350	500	446 억	720509	N	N	N	N
109	20241112	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	229	4	2	1.78	820347678	3474392	244.18	225	259	219	292	158	225	236.11	0.81	-414816	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	205	-0.40	0.67	12	3.89	-579.00	343.00	2120	20231220	-89.20	212	20241031	8.02	1292	-82.28	20240104	212	8.02	20241031	2580	-91.12	20231213	212	8.02	20241031	N	177350	500	446 억	720509	N	N	N	N
110	20241112	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	227	2	2	0.89	774251998	3270380	229.84	225	259	219	292	158	225	236.75	0.81	-390773	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	203	-0.39	0.66	12	3.66	-579.00	343.00	2120	20231220	-89.29	212	20241031	7.08	1292	-82.43	20240104	212	7.08	20241031	2580	-91.20	20231213	212	7.08	20241031	N	177350	500	446 억	720509	N	N	N	N
111	20241112	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	8	2	3.56	723632350	3048454	214.24	225	259	219	292	158	225	237.38	0.81	-409008	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	208	-0.40	0.68	12	3.41	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	720509	N	N	N	N
112	20241112	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	8	2	3.56	676597901	2845200	199.96	225	259	219	292	158	225	237.80	0.81	-394472	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	208	-0.40	0.68	12	3.18	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	720509	N	N	N	N
113	20241112	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	223	-2	5	-0.89	25804025	116291	8.17	225	227	219	292	158	225	221.89	0.81	31259	239	231	223	215	207	228	212	447	67	500	130	1	1	89372043	199	-0.39	0.65	12	0.13	-579.00	343.00	2120	20231220	-89.48	212	20241031	5.19	1292	-82.74	20240104	212	5.19	20241031	2580	-91.36	20231213	212	5.19	20241031	N	177350	500	446 억	720509	N	N	N	N
114	20241111	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	-7	5	-3.02	311820538	1412032	196.82	230	231	215	301	163	232	220.83	0.50	275746	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	201	-0.39	0.66	12	1.58	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	445901	N	N	N	N
115	20241111	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	223	-9	5	-3.88	307299125	1391874	194.01	230	231	215	301	163	232	220.78	0.50	271049	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	199	-0.39	0.65	12	1.56	-579.00	343.00	2120	20231220	-89.48	212	20241031	5.19	1292	-82.74	20240104	212	5.19	20241031	2580	-91.36	20231213	212	5.19	20241031	N	177350	500	446 억	445901	N	N	N	N
116	20241111	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	223	-9	5	-3.88	284465771	1290349	179.86	230	231	215	301	163	232	220.46	0.50	229742	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	199	-0.39	0.65	12	1.44	-579.00	343.00	2120	20231220	-89.48	212	20241031	5.19	1292	-82.74	20240104	212	5.19	20241031	2580	-91.36	20231213	212	5.19	20241031	N	177350	500	446 억	445901	N	N	N	N
117	20241111	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	224	-8	5	-3.45	262954109	1193917	166.42	230	231	215	301	163	232	220.24	0.50	197296	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	200	-0.39	0.65	12	1.34	-579.00	343.00	2120	20231220	-89.43	212	20241031	5.66	1292	-82.66	20240104	212	5.66	20241031	2580	-91.32	20231213	212	5.66	20241031	N	177350	500	446 억	445901	N	N	N	N
118	20241111	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	222	-10	5	-4.31	246955607	1121784	156.36	230	231	215	301	163	232	220.15	0.50	173301	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	198	-0.38	0.65	12	1.26	-579.00	343.00	2120	20231220	-89.53	212	20241031	4.72	1292	-82.82	20240104	212	4.72	20241031	2580	-91.40	20231213	212	4.72	20241031	N	177350	500	446 억	445901	N	N	N	N
119	20241111	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	220	-12	5	-5.17	230303485	1046334	145.84	230	231	215	301	163	232	220.11	0.50	149815	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	197	-0.38	0.64	12	1.17	-579.00	343.00	2120	20231220	-89.62	212	20241031	3.77	1292	-82.97	20240104	212	3.77	20241031	2580	-91.47	20231213	212	3.77	20241031	N	177350	500	446 억	445901	N	N	N	N
120	20241111	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	222	-10	5	-4.31	119977379	539062	75.14	230	231	220	301	163	232	222.57	0.50	5484	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	198	-0.38	0.65	12	0.60	-579.00	343.00	2120	20231220	-89.53	212	20241031	4.72	1292	-82.82	20240104	212	4.72	20241031	2580	-91.40	20231213	212	4.72	20241031	N	177350	500	446 억	445901	N	N	N	N
121	20241111	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	220	-12	5	-5.17	19439345	86295	12.03	230	231	220	301	163	232	225.27	0.50	-18784	239	235	232	228	225	234	227	447	69	500	130	1	1	89372043	197	-0.38	0.64	12	0.10	-579.00	343.00	2120	20231220	-89.62	212	20241031	3.77	1292	-82.97	20240104	212	3.77	20241031	2580	-91.47	20231213	212	3.77	20241031	N	177350	500	446 억	445901	N	N	N	N
122	20241108	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	-2	5	-0.85	166166147	717130	55.01	234	236	229	304	164	234	231.71	0.60	-106980	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	207	-0.40	0.68	12	0.80	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	533060	N	N	N	N
123	20241108	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	-2	5	-0.85	156675722	676190	51.87	234	236	229	304	164	234	231.70	0.60	-110393	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	207	-0.40	0.68	12	0.76	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	533060	N	N	N	N
124	20241108	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	-2	5	-0.85	141909332	612155	46.96	234	236	229	304	164	234	231.82	0.60	-142106	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	207	-0.40	0.68	12	0.68	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	533060	N	N	N	N
125	20241108	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	-1	5	-0.43	111036638	478149	36.68	234	236	230	304	164	234	232.22	0.60	-120338	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	208	-0.40	0.68	12	0.54	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	533060	N	N	N	N
126	20241108	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	-1	5	-0.43	96162973	414292	31.78	234	236	230	304	164	234	232.11	0.60	-120127	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	208	-0.40	0.68	12	0.46	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	533060	N	N	N	N
127	20241108	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	230	-4	5	-1.71	84545201	364185	27.94	234	236	230	304	164	234	232.15	0.60	-112629	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	206	-0.40	0.67	12	0.41	-579.00	343.00	2120	20231220	-89.15	212	20241031	8.49	1292	-82.20	20240104	212	8.49	20241031	2580	-91.09	20231213	212	8.49	20241031	N	177350	500	446 억	533060	N	N	N	N
128	20241108	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	-2	5	-0.85	53357832	229238	17.58	234	236	230	304	164	234	232.76	0.60	-82337	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	207	-0.40	0.68	12	0.26	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	533060	N	N	N	N
129	20241108	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	230	-4	5	-1.71	12029061	51538	3.95	234	236	230	304	164	234	233.40	0.60	-13672	242	238	231	227	220	240	229	447	70	500	140	1	1	89372043	206	-0.40	0.67	12	0.06	-579.00	343.00	2120	20231220	-89.15	212	20241031	8.49	1292	-82.20	20240104	212	8.49	20241031	2580	-91.09	20231213	212	8.49	20241031	N	177350	500	446 억	533060	N	N	N	N
130	20241107	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	234	8	2	3.54	298551375	1299973	69.77	225	235	224	293	159	226	229.63	0.25	320966	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	209	-0.40	0.68	12	1.45	-579.00	343.00	2120	20231220	-88.96	212	20241031	10.38	1292	-81.89	20240104	212	10.38	20241031	2580	-90.93	20231213	212	10.38	20241031	N	177350	500	446 억	224667	N	N	N	N
131	20241107	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	234	8	2	3.54	277080958	1208004	64.84	225	235	224	293	159	226	229.37	0.25	298224	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	209	-0.40	0.68	12	1.35	-579.00	343.00	2120	20231220	-88.96	212	20241031	10.38	1292	-81.89	20240104	212	10.38	20241031	2580	-90.93	20231213	212	10.38	20241031	N	177350	500	446 억	224667	N	N	N	N
132	20241107	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	229	3	2	1.33	222292870	972104	52.18	225	234	224	293	159	226	228.67	0.25	166535	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	205	-0.40	0.67	12	1.09	-579.00	343.00	2120	20231220	-89.20	212	20241031	8.02	1292	-82.28	20240104	212	8.02	20241031	2580	-91.12	20231213	212	8.02	20241031	N	177350	500	446 억	224667	N	N	N	N
133	20241107	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	6	2	2.65	200909515	879239	47.19	225	234	224	293	159	226	228.50	0.25	142717	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	207	-0.40	0.68	12	0.98	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	224667	N	N	N	N
134	20241107	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	7	2	3.10	185180783	811291	43.54	225	234	224	293	159	226	228.25	0.25	117979	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	208	-0.40	0.68	12	0.91	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	224667	N	N	N	N
135	20241107	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	228	2	2	0.88	122347120	538626	28.91	225	232	224	293	159	226	227.15	0.25	-10411	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	204	-0.39	0.66	12	0.60	-579.00	343.00	2120	20231220	-89.25	212	20241031	7.55	1292	-82.35	20240104	212	7.55	20241031	2580	-91.16	20231213	212	7.55	20241031	N	177350	500	446 억	224667	N	N	N	N
136	20241107	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	228	2	2	0.88	81000182	357745	19.20	225	232	224	293	159	226	226.42	0.25	22670	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	204	-0.39	0.66	12	0.40	-579.00	343.00	2120	20231220	-89.25	212	20241031	7.55	1292	-82.35	20240104	212	7.55	20241031	2580	-91.16	20231213	212	7.55	20241031	N	177350	500	446 억	224667	N	N	N	N
137	20241107	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	-1	5	-0.44	17743411	77621	4.17	225	232	225	293	159	226	228.59	0.25	-29093	244	235	229	220	214	232	217	447	67	500	130	1	1	89372043	201	-0.39	0.66	12	0.09	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	224667	N	N	N	N
138	20241106	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	1	2	0.44	411265183	1817874	103.05	230	238	223	292	158	225	226.23	0.22	31282	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	202	-0.39	0.66	12	2.03	-579.00	343.00	2120	20231220	-89.34	212	20241031	6.60	1292	-82.51	20240104	212	6.60	20241031	2580	-91.24	20231213	212	6.60	20241031	N	177350	500	446 억	199985	N	N	N	N
139	20241106	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	224	-1	5	-0.44	401340285	1773907	100.56	230	238	223	292	158	225	226.25	0.22	32826	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	200	-0.39	0.65	12	1.98	-579.00	343.00	2120	20231220	-89.43	212	20241031	5.66	1292	-82.66	20240104	212	5.66	20241031	2580	-91.32	20231213	212	5.66	20241031	N	177350	500	446 억	199985	N	N	N	N
140	20241106	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	0	3	0.00	354442796	1565210	88.73	230	238	223	292	158	225	226.45	0.22	25291	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	201	-0.39	0.66	12	1.75	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	199985	N	N	N	N
141	20241106	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	0	3	0.00	326396874	1439706	81.61	230	238	223	292	158	225	226.71	0.22	14065	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	201	-0.39	0.66	12	1.61	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	199985	N	N	N	N
142	20241106	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	0	3	0.00	297102266	1309121	74.21	230	238	223	292	158	225	226.95	0.22	26904	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	201	-0.39	0.66	12	1.46	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	199985	N	N	N	N
143	20241106	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	227	2	2	0.89	264288311	1163069	65.93	230	238	223	292	158	225	227.23	0.22	31146	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	203	-0.39	0.66	12	1.30	-579.00	343.00	2120	20231220	-89.29	212	20241031	7.08	1292	-82.43	20240104	212	7.08	20241031	2580	-91.20	20231213	212	7.08	20241031	N	177350	500	446 억	199985	N	N	N	N
144	20241106	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	0	3	0.00	84484034	375416	21.28	230	230	223	292	158	225	225.04	0.22	10926	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	201	-0.39	0.66	12	0.42	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	199985	N	N	N	N
145	20241106	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	224	-1	5	-0.44	27558848	121915	6.91	230	230	224	292	158	225	226.05	0.22	60351	242	233	227	218	212	230	215	447	67	500	130	1	1	89372043	200	-0.39	0.65	12	0.14	-579.00	343.00	2120	20231220	-89.43	212	20241031	5.66	1292	-82.66	20240104	212	5.66	20241031	2580	-91.32	20231213	212	5.66	20241031	N	177350	500	446 억	199985	N	N	N	N
146	20241105	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	225	-4	5	-1.75	399224874	1762529	46.47	231	236	221	297	161	229	226.51	0.65	-393155	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	201	-0.39	0.66	12	1.97	-579.00	343.00	2120	20231220	-89.39	212	20241031	6.13	1292	-82.59	20240104	212	6.13	20241031	2580	-91.28	20231213	212	6.13	20241031	N	177350	500	446 억	577465	N	N	N	N
147	20241105	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	-3	5	-1.31	395945975	1747970	46.08	231	236	221	297	161	229	226.52	0.65	-391929	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	202	-0.39	0.66	12	1.96	-579.00	343.00	2120	20231220	-89.34	212	20241031	6.60	1292	-82.51	20240104	212	6.60	20241031	2580	-91.24	20231213	212	6.60	20241031	N	177350	500	446 억	577465	N	N	N	N
148	20241105	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	223	-6	5	-2.62	368291933	1624542	42.83	231	236	221	297	161	229	226.71	0.65	-386991	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	199	-0.39	0.65	12	1.82	-579.00	343.00	2120	20231220	-89.48	212	20241031	5.19	1292	-82.74	20240104	212	5.19	20241031	2580	-91.36	20231213	212	5.19	20241031	N	177350	500	446 억	577465	N	N	N	N
149	20241105	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	227	-2	5	-0.87	318595104	1402323	36.97	231	236	221	297	161	229	227.19	0.65	-333262	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	203	-0.39	0.66	12	1.57	-579.00	343.00	2120	20231220	-89.29	212	20241031	7.08	1292	-82.43	20240104	212	7.08	20241031	2580	-91.20	20231213	212	7.08	20241031	N	177350	500	446 억	577465	N	N	N	N
150	20241105	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	-3	5	-1.31	307770065	1354515	35.71	231	236	221	297	161	229	227.22	0.65	-339422	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	202	-0.39	0.66	12	1.52	-579.00	343.00	2120	20231220	-89.34	212	20241031	6.60	1292	-82.51	20240104	212	6.60	20241031	2580	-91.24	20231213	212	6.60	20241031	N	177350	500	446 억	577465	N	N	N	N
151	20241105	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	-3	5	-1.31	287434770	1263824	33.32	231	236	221	297	161	229	227.43	0.65	-344368	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	202	-0.39	0.66	12	1.41	-579.00	343.00	2120	20231220	-89.34	212	20241031	6.60	1292	-82.51	20240104	212	6.60	20241031	2580	-91.24	20231213	212	6.60	20241031	N	177350	500	446 억	577465	N	N	N	N
152	20241105	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	227	-2	5	-0.87	183645267	798842	21.06	231	236	224	297	161	229	229.89	0.65	-340209	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	203	-0.39	0.66	12	0.89	-579.00	343.00	2120	20231220	-89.29	212	20241031	7.08	1292	-82.43	20240104	212	7.08	20241031	2580	-91.20	20231213	212	7.08	20241031	N	177350	500	446 억	577465	N	N	N	N
153	20241105	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	234	5	2	2.18	44631284	193093	5.09	231	235	226	297	161	229	231.14	0.65	-33145	248	238	225	215	202	243	220	447	68	500	130	1	1	89372043	209	-0.40	0.68	12	0.22	-579.00	343.00	2120	20231220	-88.96	212	20241031	10.38	1292	-81.89	20240104	212	10.38	20241031	2580	-90.93	20231213	212	10.38	20241031	N	177350	500	446 억	577465	N	N	N	N
154	20241104	160756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	229	9	2	4.09	853442429	3784679	85.58	221	235	212	286	154	220	225.50	0.00	610739	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	205	-0.40	0.67	12	4.23	-579.00	343.00	2120	20231220	-89.20	212	20241104	8.02	1292	-82.28	20240104	212	8.02	20241104	2580	-91.12	20231213	212	8.02	20241104	N	177350	500	446 억	0	N	N	N	N
155	20241104	150808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	229	9	2	4.09	828792847	3676675	83.13	221	235	212	286	154	220	225.42	0.00	593250	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	205	-0.40	0.67	12	4.11	-579.00	343.00	2120	20231220	-89.20	212	20241104	8.02	1292	-82.28	20240104	212	8.02	20241104	2580	-91.12	20231213	212	8.02	20241104	N	177350	500	446 억	0	N	N	N	N
156	20241104	140756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	225	5	2	2.27	736973254	3276014	74.07	221	235	212	286	154	220	224.96	0.00	584348	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	201	-0.39	0.66	12	3.67	-579.00	343.00	2120	20231220	-89.39	212	20241104	6.13	1292	-82.59	20240104	212	6.13	20241104	2580	-91.28	20231213	212	6.13	20241104	N	177350	500	446 억	0	N	N	N	N
157	20241104	130740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	224	4	2	1.82	674084521	2995762	67.74	221	235	212	286	154	220	225.01	0.00	500269	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	200	-0.39	0.65	12	3.35	-579.00	343.00	2120	20231220	-89.43	212	20241104	5.66	1292	-82.66	20240104	212	5.66	20241104	2580	-91.32	20231213	212	5.66	20241104	N	177350	500	446 억	0	N	N	N	N
158	20241104	120745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	227	7	2	3.18	616158586	2737649	61.90	221	235	212	286	154	220	225.07	0.00	542188	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	203	-0.39	0.66	12	3.06	-579.00	343.00	2120	20231220	-89.29	212	20241104	7.08	1292	-82.43	20240104	212	7.08	20241104	2580	-91.20	20231213	212	7.08	20241104	N	177350	500	446 억	0	N	N	N	N
159	20241104	110740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	232	12	2	5.45	548609405	2442696	55.23	221	235	212	286	154	220	224.59	0.00	519864	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	207	-0.40	0.68	12	2.73	-579.00	343.00	2120	20231220	-89.06	212	20241104	9.43	1292	-82.04	20240104	212	9.43	20241104	2580	-91.01	20231213	212	9.43	20241104	N	177350	500	446 억	0	N	N	N	N
160	20241104	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	223	3	2	1.36	367595872	1655374	37.43	221	230	212	286	154	220	222.06	0.00	364273	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	199	-0.39	0.65	12	1.85	-579.00	343.00	2120	20231220	-89.48	212	20241104	5.19	1292	-82.74	20240104	212	5.19	20241104	2580	-91.36	20231213	212	5.19	20241104	N	177350	500	446 억	0	N	N	N	N
161	20241104	090741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	219	-1	5	-0.45	174018212	785779	17.77	221	230	212	286	154	220	221.46	0.00	174401	262	240	228	206	194	235	201	447	66	500	130	1	1	89372043	196	-0.38	0.64	12	0.88	-579.00	343.00	2120	20231220	-89.67	212	20241104	3.30	1292	-83.05	20240104	212	3.30	20241104	2580	-91.51	20231213	212	3.30	20241104	N	177350	500	446 억	0	N	N	N	N
162	20241101	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	220	-28	5	-11.29	1009164277	4384482	32.00	248	250	216	322	174	248	230.17	0.16	-158703	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	197	-0.38	0.64	12	4.91	-579.00	343.00	2120	20231220	-89.62	212	20241031	3.77	1292	-82.97	20240104	212	3.77	20241031	2580	-91.47	20231213	212	3.77	20241031	N	177350	500	446 억	142467	N	N	N	N
163	20241101	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	222	-26	5	-10.48	968075283	4197940	30.64	248	250	216	322	174	248	230.61	0.16	-169122	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	198	-0.38	0.65	12	4.70	-579.00	343.00	2120	20231220	-89.53	212	20241031	4.72	1292	-82.82	20240104	212	4.72	20241031	2580	-91.40	20231213	212	4.72	20241031	N	177350	500	446 억	142467	N	N	N	N
164	20241101	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	226	-22	5	-8.87	792297237	3402977	24.84	248	250	224	322	174	248	232.82	0.16	-251211	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	202	-0.39	0.66	12	3.81	-579.00	343.00	2120	20231220	-89.34	212	20241031	6.60	1292	-82.51	20240104	212	6.60	20241031	2580	-91.24	20231213	212	6.60	20241031	N	177350	500	446 억	142467	N	N	N	N
165	20241101	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	230	-18	5	-7.26	749513386	3214894	23.47	248	250	224	322	174	248	233.14	0.16	-227112	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	206	-0.40	0.67	12	3.60	-579.00	343.00	2120	20231220	-89.15	212	20241031	8.49	1292	-82.20	20240104	212	8.49	20241031	2580	-91.09	20231213	212	8.49	20241031	N	177350	500	446 억	142467	N	N	N	N
166	20241101	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	232	-16	5	-6.45	595135366	2536694	18.52	248	250	229	322	174	248	234.61	0.16	-222314	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	207	-0.40	0.68	12	2.84	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	N	177350	500	446 억	142467	N	N	N	N
167	20241101	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	233	-15	5	-6.05	508413149	2160427	15.77	248	250	230	322	174	248	235.33	0.16	-185443	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	208	-0.40	0.68	12	2.42	-579.00	343.00	2120	20231220	-89.01	212	20241031	9.91	1292	-81.97	20240104	212	9.91	20241031	2580	-90.97	20231213	212	9.91	20241031	N	177350	500	446 억	142467	N	N	N	N
168	20241101	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	235	-13	5	-5.24	351711870	1489098	10.87	248	250	230	322	174	248	236.19	0.16	-118794	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	210	-0.41	0.69	12	1.67	-579.00	343.00	2120	20231220	-88.92	212	20241031	10.85	1292	-81.81	20240104	212	10.85	20241031	2580	-90.89	20231213	212	10.85	20241031	N	177350	500	446 억	142467	N	N	N	N
169	20241101	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	238	-10	5	-4.03	121936044	507487	3.70	248	250	235	322	174	248	240.27	0.16	71014	326	286	249	209	172	307	230	447	74	500	140	1	1	89372043	213	-0.41	0.69	12	0.57	-579.00	343.00	2120	20231220	-88.77	212	20241031	12.26	1292	-81.58	20240104	212	12.26	20241031	2580	-90.78	20231213	212	12.26	20241031	N	177350	500	446 억	142467	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History