KissMeData/238490/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-180	5	-4.65	109975345	29505	440.77	3870	3870	3695	5030	2715	3875	3727.41	0.45	227	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	418	7.46	0.59	12	0.26	495.00	6228.00	7640	20240125	-51.64	3600	20241115	2.64	7640	-51.64	20240125	3600	2.64	20241115	7640	-51.64	20240125	3600	2.64	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
3	20241129	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-150	5	-3.87	87284890	23379	349.25	3870	3870	3700	5030	2715	3875	3733.47	0.45	406	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	421	7.53	0.60	12	0.21	495.00	6228.00	7640	20240125	-51.24	3600	20241115	3.47	7640	-51.24	20240125	3600	3.47	20241115	7640	-51.24	20240125	3600	3.47	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
4	20241129	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-120	5	-3.10	81869520	21930	327.61	3870	3870	3700	5030	2715	3875	3733.22	0.45	670	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	425	7.59	0.60	12	0.19	495.00	6228.00	7640	20240125	-50.85	3600	20241115	4.31	7640	-50.85	20240125	3600	4.31	20241115	7640	-50.85	20240125	3600	4.31	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
5	20241129	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-125	5	-3.23	78813545	21116	315.45	3870	3870	3700	5030	2715	3875	3732.41	0.45	692	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	424	7.58	0.60	12	0.19	495.00	6228.00	7640	20240125	-50.92	3600	20241115	4.17	7640	-50.92	20240125	3600	4.17	20241115	7640	-50.92	20240125	3600	4.17	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
6	20241129	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-135	5	-3.48	77805760	20847	311.43	3870	3870	3700	5030	2715	3875	3732.23	0.45	786	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	423	7.56	0.60	12	0.18	495.00	6228.00	7640	20240125	-51.05	3600	20241115	3.89	7640	-51.05	20240125	3600	3.89	20241115	7640	-51.05	20240125	3600	3.89	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
7	20241129	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-140	5	-3.61	75456175	20217	302.02	3870	3870	3700	5030	2715	3875	3732.31	0.45	794	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	423	7.55	0.60	12	0.18	495.00	6228.00	7640	20240125	-51.11	3600	20241115	3.75	7640	-51.11	20240125	3600	3.75	20241115	7640	-51.11	20240125	3600	3.75	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
8	20241129	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-140	5	-3.61	70053905	18768	280.37	3870	3870	3700	5030	2715	3875	3732.62	0.45	825	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	423	7.55	0.60	12	0.17	495.00	6228.00	7640	20240125	-51.11	3600	20241115	3.75	7640	-51.11	20240125	3600	3.75	20241115	7640	-51.11	20240125	3600	3.75	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
9	20241129	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-80	5	-2.06	2052075	537	8.02	3870	3870	3790	5030	2715	3875	3821.37	0.45	-454	3981	3927	3846	3792	3711	3887	3752	57	1155	500	2710	5	1	11312236	429	7.67	0.61	12	0.00	495.00	6228.00	7640	20240125	-50.33	3600	20241115	5.42	7640	-50.33	20240125	3600	5.42	20241115	7640	-50.33	20240125	3600	5.42	20241115	1.73	N	238490	500	56 억	50636	N	N	N	N
10	20241128	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-5	5	-0.13	25619850	6659	36.26	3900	3900	3765	5040	2720	3880	3847.40	0.45	-520	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	438	7.83	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.28	3600	20241115	7.64	7640	-49.28	20240125	3600	7.64	20241115	7640	-49.28	20240125	3600	7.64	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
11	20241128	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-15	5	-0.39	25028935	6506	35.42	3900	3900	3765	5040	2720	3880	3847.05	0.45	-575	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	437	7.81	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.41	3600	20241115	7.36	7640	-49.41	20240125	3600	7.36	20241115	7640	-49.41	20240125	3600	7.36	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
12	20241128	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-20	5	-0.52	24587260	6392	34.80	3900	3900	3765	5040	2720	3880	3846.57	0.45	-532	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	437	7.80	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
13	20241128	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-20	5	-0.52	18252885	4750	25.86	3900	3900	3765	5040	2720	3880	3842.71	0.45	-305	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	437	7.80	0.62	12	0.04	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
14	20241128	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-25	5	-0.64	10241360	2668	14.53	3900	3900	3765	5040	2720	3880	3838.59	0.45	-149	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	436	7.79	0.62	12	0.02	495.00	6228.00	7640	20240125	-49.54	3600	20241115	7.08	7640	-49.54	20240125	3600	7.08	20241115	7640	-49.54	20240125	3600	7.08	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
15	20241128	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-20	5	-0.52	9118185	2376	12.94	3900	3900	3765	5040	2720	3880	3837.62	0.45	-130	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	437	7.80	0.62	12	0.02	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
16	20241128	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	-40	5	-1.03	3844010	1008	5.49	3900	3900	3765	5040	2720	3880	3813.50	0.45	-20	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	434	7.76	0.62	12	0.01	495.00	6228.00	7640	20240125	-49.74	3600	20241115	6.67	7640	-49.74	20240125	3600	6.67	20241115	7640	-49.74	20240125	3600	6.67	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
17	20241128	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-90	5	-2.32	1922215	505	2.75	3900	3900	3765	5040	2720	3880	3806.37	0.45	198	3946	3912	3881	3847	3816	3897	3832	57	1160	500	2710	5	1	11312236	429	7.66	0.61	12	0.00	495.00	6228.00	7640	20240125	-50.39	3600	20241115	5.28	7640	-50.39	20240125	3600	5.28	20241115	7640	-50.39	20240125	3600	5.28	20241115	1.67	N	238490	500	56 억	51130	N	N	N	N
18	20241127	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	5	2	0.13	71048555	18366	135.30	3895	3915	3850	5030	2715	3875	3868.48	0.45	-154	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	439	7.84	0.62	12	0.16	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
19	20241127	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-5	5	-0.13	64376515	16643	122.61	3895	3915	3850	5030	2715	3875	3868.08	0.45	-1	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	438	7.82	0.62	12	0.15	495.00	6228.00	7640	20240125	-49.35	3600	20241115	7.50	7640	-49.35	20240125	3600	7.50	20241115	7640	-49.35	20240125	3600	7.50	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
20	20241127	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-5	5	-0.13	47647605	12308	90.67	3895	3915	3850	5030	2715	3875	3871.27	0.45	-286	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	438	7.82	0.62	12	0.11	495.00	6228.00	7640	20240125	-49.35	3600	20241115	7.50	7640	-49.35	20240125	3600	7.50	20241115	7640	-49.35	20240125	3600	7.50	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
21	20241127	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	10	2	0.26	37507400	9689	71.38	3895	3915	3850	5030	2715	3875	3871.13	0.45	1577	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	439	7.85	0.62	12	0.09	495.00	6228.00	7640	20240125	-49.15	3600	20241115	7.92	7640	-49.15	20240125	3600	7.92	20241115	7640	-49.15	20240125	3600	7.92	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
22	20241127	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	20	2	0.52	35465520	9163	67.50	3895	3915	3850	5030	2715	3875	3870.51	0.45	1579	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	441	7.87	0.63	12	0.08	495.00	6228.00	7640	20240125	-49.02	3600	20241115	8.19	7640	-49.02	20240125	3600	8.19	20241115	7640	-49.02	20240125	3600	8.19	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
23	20241127	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	20	2	0.52	34086690	8809	64.90	3895	3915	3850	5030	2715	3875	3869.53	0.45	1579	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	441	7.87	0.63	12	0.08	495.00	6228.00	7640	20240125	-49.02	3600	20241115	8.19	7640	-49.02	20240125	3600	8.19	20241115	7640	-49.02	20240125	3600	8.19	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
24	20241127	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	20	2	0.52	32957655	8519	62.76	3895	3915	3850	5030	2715	3875	3868.72	0.45	1785	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	441	7.87	0.63	12	0.08	495.00	6228.00	7640	20240125	-49.02	3600	20241115	8.19	7640	-49.02	20240125	3600	8.19	20241115	7640	-49.02	20240125	3600	8.19	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
25	20241127	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-15	5	-0.39	25373710	6573	48.42	3895	3895	3850	5030	2715	3875	3860.29	0.45	2090	3931	3902	3866	3837	3801	3917	3852	57	1155	500	2710	5	1	11312236	437	7.80	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.67	N	238490	500	56 억	51284	N	N	N	N
26	20241126	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	40	2	1.04	52459960	13574	111.15	3855	3895	3830	4985	2685	3835	3864.74	0.43	2903	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	438	7.83	0.62	12	0.12	495.00	6228.00	7640	20240125	-49.28	3600	20241115	7.64	7640	-49.28	20240125	3600	7.64	20241115	7640	-49.28	20240125	3600	7.64	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
27	20241126	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	35	2	0.91	52029835	13463	110.24	3855	3895	3830	4985	2685	3835	3864.65	0.43	2975	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	438	7.82	0.62	12	0.12	495.00	6228.00	7640	20240125	-49.35	3600	20241115	7.50	7640	-49.35	20240125	3600	7.50	20241115	7640	-49.35	20240125	3600	7.50	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
28	20241126	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	40	2	1.04	43435585	11247	92.10	3855	3895	3830	4985	2685	3835	3861.97	0.43	2059	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	438	7.83	0.62	12	0.10	495.00	6228.00	7640	20240125	-49.28	3600	20241115	7.64	7640	-49.28	20240125	3600	7.64	20241115	7640	-49.28	20240125	3600	7.64	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
29	20241126	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	45	2	1.17	35345465	9144	74.88	3855	3895	3835	4985	2685	3835	3865.43	0.43	1722	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	439	7.84	0.62	12	0.08	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
30	20241126	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	45	2	1.17	26050040	6747	55.25	3855	3895	3835	4985	2685	3835	3860.98	0.43	1365	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	439	7.84	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
31	20241126	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	35	2	0.91	23967160	6210	50.85	3855	3895	3835	4985	2685	3835	3859.45	0.43	1117	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	438	7.82	0.62	12	0.05	495.00	6228.00	7640	20240125	-49.35	3600	20241115	7.50	7640	-49.35	20240125	3600	7.50	20241115	7640	-49.35	20240125	3600	7.50	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
32	20241126	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	25	2	0.65	16638390	4316	35.34	3855	3870	3835	4985	2685	3835	3855.05	0.43	815	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	437	7.80	0.62	12	0.04	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
33	20241126	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	20	2	0.52	709320	184	1.51	3855	3855	3855	4985	2685	3835	3855.00	0.43	116	3918	3876	3838	3796	3758	3897	3817	57	1150	500	2680	5	1	11312236	436	7.79	0.62	12	0.00	495.00	6228.00	7640	20240125	-49.54	3600	20241115	7.08	7640	-49.54	20240125	3600	7.08	20241115	7640	-49.54	20240125	3600	7.08	20241115	1.68	N	238490	500	56 억	48381	N	N	N	N
34	20241125	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	15	2	0.39	46819840	12207	102.54	3815	3880	3800	4965	2675	3820	3835.49	0.37	6175	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	434	7.75	0.62	12	0.11	495.00	6228.00	7640	20240125	-49.80	3600	20241115	6.53	7640	-49.80	20240125	3600	6.53	20241115	7640	-49.80	20240125	3600	6.53	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
35	20241125	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	25	2	0.65	37910305	9884	83.02	3815	3880	3800	4965	2675	3820	3835.52	0.37	5724	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	435	7.77	0.62	12	0.09	495.00	6228.00	7640	20240125	-49.67	3600	20241115	6.81	7640	-49.67	20240125	3600	6.81	20241115	7640	-49.67	20240125	3600	6.81	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
36	20241125	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	30	2	0.79	32087415	8370	70.31	3815	3880	3800	4965	2675	3820	3833.62	0.37	4608	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	436	7.78	0.62	12	0.07	495.00	6228.00	7640	20240125	-49.61	3600	20241115	6.94	7640	-49.61	20240125	3600	6.94	20241115	7640	-49.61	20240125	3600	6.94	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
37	20241125	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	45	2	1.18	29151510	7607	63.90	3815	3880	3800	4965	2675	3820	3832.20	0.37	4176	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	437	7.81	0.62	12	0.07	495.00	6228.00	7640	20240125	-49.41	3600	20241115	7.36	7640	-49.41	20240125	3600	7.36	20241115	7640	-49.41	20240125	3600	7.36	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
38	20241125	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	15	2	0.39	24157905	6313	53.03	3815	3880	3800	4965	2675	3820	3826.69	0.37	3860	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	434	7.75	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.80	3600	20241115	6.53	7640	-49.80	20240125	3600	6.53	20241115	7640	-49.80	20240125	3600	6.53	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
39	20241125	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	0	3	0.00	10532635	2761	23.19	3815	3835	3800	4965	2675	3820	3814.79	0.37	1975	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	432	7.72	0.61	12	0.02	495.00	6228.00	7640	20240125	-50.00	3600	20241115	6.11	7640	-50.00	20240125	3600	6.11	20241115	7640	-50.00	20240125	3600	6.11	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
40	20241125	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	-5	5	-0.13	8501500	2230	18.73	3815	3835	3800	4965	2675	3820	3812.33	0.37	1652	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	432	7.71	0.61	12	0.02	495.00	6228.00	7640	20240125	-50.07	3600	20241115	5.97	7640	-50.07	20240125	3600	5.97	20241115	7640	-50.07	20240125	3600	5.97	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
41	20241125	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-20	5	-0.52	324200	85	0.71	3815	3815	3800	4965	2675	3820	3814.12	0.37	-7	3920	3870	3805	3755	3690	3895	3780	57	1145	500	2670	5	1	11312236	430	7.68	0.61	12	0.00	495.00	6228.00	7640	20240125	-50.26	3600	20241115	5.56	7640	-50.26	20240125	3600	5.56	20241115	7640	-50.26	20240125	3600	5.56	20241115	1.68	N	238490	500	56 억	42206	N	N	N	N
42	20241122	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	25	2	0.66	45337310	11905	89.78	3795	3855	3740	4930	2660	3795	3808.26	0.40	-3109	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	432	7.72	0.61	12	0.11	495.00	6228.00	7640	20240125	-50.00	3600	20241115	6.11	7640	-50.00	20240125	3600	6.11	20241115	7640	-50.00	20240125	3600	6.11	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
43	20241122	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	15	2	0.40	42395910	11135	83.97	3795	3855	3740	4930	2660	3795	3807.45	0.40	-2955	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	431	7.70	0.61	12	0.10	495.00	6228.00	7640	20240125	-50.13	3600	20241115	5.83	7640	-50.13	20240125	3600	5.83	20241115	7640	-50.13	20240125	3600	5.83	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
44	20241122	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-55	5	-1.45	39540570	10384	78.31	3795	3855	3740	4930	2660	3795	3807.84	0.40	-2673	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	423	7.56	0.60	12	0.09	495.00	6228.00	7640	20240125	-51.05	3600	20241115	3.89	7640	-51.05	20240125	3600	3.89	20241115	7640	-51.05	20240125	3600	3.89	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
45	20241122	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	15	2	0.40	25751965	6749	50.90	3795	3855	3795	4930	2660	3795	3815.67	0.40	-936	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	431	7.70	0.61	12	0.06	495.00	6228.00	7640	20240125	-50.13	3600	20241115	5.83	7640	-50.13	20240125	3600	5.83	20241115	7640	-50.13	20240125	3600	5.83	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
46	20241122	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	15	2	0.40	13978925	3659	27.59	3795	3855	3795	4930	2660	3795	3820.42	0.40	-936	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	431	7.70	0.61	12	0.03	495.00	6228.00	7640	20240125	-50.13	3600	20241115	5.83	7640	-50.13	20240125	3600	5.83	20241115	7640	-50.13	20240125	3600	5.83	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
47	20241122	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	10	2	0.26	13750325	3599	27.14	3795	3855	3795	4930	2660	3795	3820.60	0.40	-936	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	430	7.69	0.61	12	0.03	495.00	6228.00	7640	20240125	-50.20	3600	20241115	5.69	7640	-50.20	20240125	3600	5.69	20241115	7640	-50.20	20240125	3600	5.69	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
48	20241122	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	15	2	0.40	8014960	2099	15.83	3795	3855	3795	4930	2660	3795	3818.47	0.40	-543	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	431	7.70	0.61	12	0.02	495.00	6228.00	7640	20240125	-50.13	3600	20241115	5.83	7640	-50.13	20240125	3600	5.83	20241115	7640	-50.13	20240125	3600	5.83	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
49	20241122	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	10	2	0.26	1712605	446	3.36	3795	3855	3795	4930	2660	3795	3839.92	0.40	-248	4038	3916	3808	3686	3578	3862	3632	57	1135	500	2650	5	1	11312236	430	7.69	0.61	12	0.00	495.00	6228.00	7640	20240125	-50.20	3600	20241115	5.69	7640	-50.20	20240125	3600	5.69	20241115	7640	-50.20	20240125	3600	5.69	20241115	1.67	N	238490	500	56 억	45299	N	N	N	N
50	20241121	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-25	5	-0.65	50090145	13260	108.16	3915	3930	3700	4965	2675	3820	3777.54	0.41	-1424	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	429	7.67	0.61	12	0.12	495.00	6228.00	7640	20240125	-50.33	3600	20241115	5.42	7640	-50.33	20240125	3600	5.42	20241115	7640	-50.33	20240125	3600	5.42	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
51	20241121	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-60	5	-1.57	47966445	12699	103.58	3915	3930	3700	4965	2675	3820	3777.18	0.41	-1469	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	425	7.60	0.60	12	0.11	495.00	6228.00	7640	20240125	-50.79	3600	20241115	4.44	7640	-50.79	20240125	3600	4.44	20241115	7640	-50.79	20240125	3600	4.44	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
52	20241121	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-40	5	-1.05	38455800	10172	82.97	3915	3930	3700	4965	2675	3820	3780.55	0.41	-1716	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	428	7.64	0.61	12	0.09	495.00	6228.00	7640	20240125	-50.52	3600	20241115	5.00	7640	-50.52	20240125	3600	5.00	20241115	7640	-50.52	20240125	3600	5.00	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
53	20241121	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-70	5	-1.83	30488200	8067	65.80	3915	3930	3700	4965	2675	3820	3779.37	0.41	-1007	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	424	7.58	0.60	12	0.07	495.00	6228.00	7640	20240125	-50.92	3600	20241115	4.17	7640	-50.92	20240125	3600	4.17	20241115	7640	-50.92	20240125	3600	4.17	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
54	20241121	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-50	5	-1.31	14490960	3791	30.92	3915	3930	3760	4965	2675	3820	3822.46	0.41	-999	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	426	7.62	0.61	12	0.03	495.00	6228.00	7640	20240125	-50.65	3600	20241115	4.72	7640	-50.65	20240125	3600	4.72	20241115	7640	-50.65	20240125	3600	4.72	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
55	20241121	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	-30	5	-0.79	13658365	3571	29.13	3915	3930	3760	4965	2675	3820	3824.80	0.41	-830	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	429	7.66	0.61	12	0.03	495.00	6228.00	7640	20240125	-50.39	3600	20241115	5.28	7640	-50.39	20240125	3600	5.28	20241115	7640	-50.39	20240125	3600	5.28	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
56	20241121	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	-35	5	-0.92	11310555	2952	24.08	3915	3930	3785	4965	2675	3820	3831.49	0.41	-699	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	428	7.65	0.61	12	0.03	495.00	6228.00	7640	20240125	-50.46	3600	20241115	5.14	7640	-50.46	20240125	3600	5.14	20241115	7640	-50.46	20240125	3600	5.14	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
57	20241121	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	0	3	0.00	7035085	1831	14.93	3915	3930	3820	4965	2675	3820	3842.21	0.41	-411	3926	3872	3846	3792	3766	3860	3780	57	1145	500	2670	5	1	11312236	432	7.72	0.61	12	0.02	495.00	6228.00	7640	20240125	-50.00	3600	20241115	6.11	7640	-50.00	20240125	3600	6.11	20241115	7640	-50.00	20240125	3600	6.11	20241115	1.71	N	238490	500	56 억	46723	N	N	N	N
58	20241120	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	-60	5	-1.55	47113715	12260	49.89	3900	3900	3820	5040	2720	3880	3842.88	0.42	-1046	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	432	7.72	0.61	12	0.11	495.00	6228.00	7640	20240125	-50.00	3600	20241115	6.11	7640	-50.00	20240125	3600	6.11	20241115	7640	-50.00	20240125	3600	6.11	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
59	20241120	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	-60	5	-1.55	41509775	10793	43.92	3900	3900	3820	5040	2720	3880	3845.99	0.42	-879	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	432	7.72	0.61	12	0.10	495.00	6228.00	7640	20240125	-50.00	3600	20241115	6.11	7640	-50.00	20240125	3600	6.11	20241115	7640	-50.00	20240125	3600	6.11	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
60	20241120	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	-55	5	-1.42	37427970	9725	39.57	3900	3900	3825	5040	2720	3880	3848.63	0.42	-879	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	433	7.73	0.61	12	0.09	495.00	6228.00	7640	20240125	-49.93	3600	20241115	6.25	7640	-49.93	20240125	3600	6.25	20241115	7640	-49.93	20240125	3600	6.25	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
61	20241120	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-45	5	-1.16	29480560	7650	31.13	3900	3900	3825	5040	2720	3880	3853.67	0.42	-801	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	434	7.75	0.62	12	0.07	495.00	6228.00	7640	20240125	-49.80	3600	20241115	6.53	7640	-49.80	20240125	3600	6.53	20241115	7640	-49.80	20240125	3600	6.53	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
62	20241120	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	-40	5	-1.03	27379140	7102	28.90	3900	3900	3825	5040	2720	3880	3855.13	0.42	-860	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	434	7.76	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.74	3600	20241115	6.67	7640	-49.74	20240125	3600	6.67	20241115	7640	-49.74	20240125	3600	6.67	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
63	20241120	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	-55	5	-1.42	26488940	6870	27.96	3900	3900	3825	5040	2720	3880	3855.74	0.42	-860	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	433	7.73	0.61	12	0.06	495.00	6228.00	7640	20240125	-49.93	3600	20241115	6.25	7640	-49.93	20240125	3600	6.25	20241115	7640	-49.93	20240125	3600	6.25	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
64	20241120	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	-40	5	-1.03	24260265	6288	25.59	3900	3900	3825	5040	2720	3880	3858.18	0.42	-850	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	434	7.76	0.62	12	0.06	495.00	6228.00	7640	20240125	-49.74	3600	20241115	6.67	7640	-49.74	20240125	3600	6.67	20241115	7640	-49.74	20240125	3600	6.67	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
65	20241120	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	0	3	0.00	1704400	439	1.79	3900	3900	3880	5040	2720	3880	3882.46	0.42	-30	4203	4041	3938	3776	3673	3990	3725	57	1160	500	2710	5	1	11312236	439	7.84	0.62	12	0.00	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.73	N	238490	500	56 억	47769	N	N	N	N
66	20241119	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	5	2	0.13	97275715	24574	161.24	3980	4100	3835	5030	2715	3875	3958.48	0.50	-8591	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.84	0.62	12	0.22	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
67	20241119	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	5	2	0.13	95196025	24037	157.71	3980	4100	3835	5030	2715	3875	3960.40	0.50	-8570	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.84	0.62	12	0.21	495.00	6228.00	7640	20240125	-49.21	3600	20241115	7.78	7640	-49.21	20240125	3600	7.78	20241115	7640	-49.21	20240125	3600	7.78	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
68	20241119	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	10	2	0.26	89486950	22557	148.00	3980	4100	3860	5030	2715	3875	3967.15	0.50	-8475	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.85	0.62	12	0.20	495.00	6228.00	7640	20240125	-49.15	3600	20241115	7.92	7640	-49.15	20240125	3600	7.92	20241115	7640	-49.15	20240125	3600	7.92	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
69	20241119	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	10	2	0.26	88040690	22184	145.55	3980	4100	3860	5030	2715	3875	3968.66	0.50	-8143	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.85	0.62	12	0.20	495.00	6228.00	7640	20240125	-49.15	3600	20241115	7.92	7640	-49.15	20240125	3600	7.92	20241115	7640	-49.15	20240125	3600	7.92	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
70	20241119	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	15	2	0.39	85044185	21412	140.49	3980	4100	3860	5030	2715	3875	3971.80	0.50	-8132	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	440	7.86	0.62	12	0.19	495.00	6228.00	7640	20240125	-49.08	3600	20241115	8.06	7640	-49.08	20240125	3600	8.06	20241115	7640	-49.08	20240125	3600	8.06	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
71	20241119	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	10	2	0.26	82464895	20750	136.15	3980	4100	3860	5030	2715	3875	3974.21	0.50	-7870	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.85	0.62	12	0.18	495.00	6228.00	7640	20240125	-49.15	3600	20241115	7.92	7640	-49.15	20240125	3600	7.92	20241115	7640	-49.15	20240125	3600	7.92	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
72	20241119	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	10	2	0.26	41724075	10501	68.90	3980	4100	3860	5030	2715	3875	3973.34	0.50	-3736	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	439	7.85	0.62	12	0.09	495.00	6228.00	7640	20240125	-49.15	3600	20241115	7.92	7640	-49.15	20240125	3600	7.92	20241115	7640	-49.15	20240125	3600	7.92	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
73	20241119	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	15	2	0.39	9476090	2396	15.72	3980	3980	3860	5030	2715	3875	3954.96	0.50	-649	4051	3962	3881	3792	3711	4007	3837	57	1155	500	2710	5	1	11312236	440	7.86	0.62	12	0.02	495.00	6228.00	7640	20240125	-49.08	3600	20241115	8.06	7640	-49.08	20240125	3600	8.06	20241115	7640	-49.08	20240125	3600	8.06	20241115	1.73	N	238490	500	56 억	56360	N	N	N	N
74	20241118	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	75	2	1.97	58974725	15163	69.50	3800	3970	3800	4940	2660	3800	3889.38	0.50	-441	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	438	7.83	0.62	12	0.13	495.00	6228.00	7640	20240125	-49.28	3600	20241115	7.64	7640	-49.28	20240125	3600	7.64	20241115	7640	-49.28	20240125	3600	7.64	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
75	20241118	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	60	2	1.58	52043420	13367	61.27	3800	3970	3800	4940	2660	3800	3893.43	0.50	-1164	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	437	7.80	0.62	12	0.12	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
76	20241118	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	105	2	2.76	46949390	12054	55.25	3800	3970	3800	4940	2660	3800	3894.92	0.50	-933	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	442	7.89	0.63	12	0.11	495.00	6228.00	7640	20240125	-48.89	3600	20241115	8.47	7640	-48.89	20240125	3600	8.47	20241115	7640	-48.89	20240125	3600	8.47	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
77	20241118	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	110	2	2.89	34928590	8968	41.11	3800	3970	3800	4940	2660	3800	3894.80	0.50	-153	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	442	7.90	0.63	12	0.08	495.00	6228.00	7640	20240125	-48.82	3600	20241115	8.61	7640	-48.82	20240125	3600	8.61	20241115	7640	-48.82	20240125	3600	8.61	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
78	20241118	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	125	2	3.29	32864875	8441	38.69	3800	3970	3800	4940	2660	3800	3893.48	0.50	189	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	444	7.93	0.63	12	0.07	495.00	6228.00	7640	20240125	-48.63	3600	20241115	9.03	7640	-48.63	20240125	3600	9.03	20241115	7640	-48.63	20240125	3600	9.03	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
79	20241118	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	105	2	2.76	28268530	7267	33.31	3800	3970	3800	4940	2660	3800	3889.99	0.50	-342	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	442	7.89	0.63	12	0.06	495.00	6228.00	7640	20240125	-48.89	3600	20241115	8.47	7640	-48.89	20240125	3600	8.47	20241115	7640	-48.89	20240125	3600	8.47	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
80	20241118	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	95	2	2.50	21876160	5627	25.79	3800	3970	3800	4940	2660	3800	3887.71	0.50	-298	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	441	7.87	0.63	12	0.05	495.00	6228.00	7640	20240125	-49.02	3600	20241115	8.19	7640	-49.02	20240125	3600	8.19	20241115	7640	-49.02	20240125	3600	8.19	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
81	20241118	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	60	2	1.58	6994940	1827	8.37	3800	3860	3800	4940	2660	3800	3828.65	0.50	-677	4006	3902	3751	3647	3496	3955	3700	57	1140	500	2660	5	1	11312236	437	7.80	0.62	12	0.02	495.00	6228.00	7640	20240125	-49.48	3600	20241115	7.22	7640	-49.48	20240125	3600	7.22	20241115	7640	-49.48	20240125	3600	7.22	20241115	1.71	N	238490	500	56 억	56784	N	N	N	N
82	20241115	161006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	60	2	1.60	81570765	21817	91.93	3600	3855	3600	4860	2620	3740	3738.86	0.47	4936	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	430	7.68	0.61	12	0.19	495.00	6228.00	7640	20240125	-50.26	3600	20241115	5.56	7640	-50.26	20240125	3600	5.56	20241115	7640	-50.26	20240125	3600	5.56	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
83	20241115	151038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	50	2	1.34	77203020	20665	87.08	3600	3855	3600	4860	2620	3740	3735.93	0.47	4969	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	429	7.66	0.61	12	0.18	495.00	6228.00	7640	20240125	-50.39	3600	20241115	5.28	7640	-50.39	20240125	3600	5.28	20241115	7640	-50.39	20240125	3600	5.28	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
84	20241115	141026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3795	55	2	1.47	70606545	18925	79.75	3600	3855	3600	4860	2620	3740	3730.86	0.47	4824	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	429	7.67	0.61	12	0.17	495.00	6228.00	7640	20240125	-50.33	3600	20241115	5.42	7640	-50.33	20240125	3600	5.42	20241115	7640	-50.33	20240125	3600	5.42	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
85	20241115	131027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3795	55	2	1.47	59577470	16018	67.50	3600	3855	3600	4860	2620	3740	3719.41	0.47	2805	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	429	7.67	0.61	12	0.14	495.00	6228.00	7640	20240125	-50.33	3600	20241115	5.42	7640	-50.33	20240125	3600	5.42	20241115	7640	-50.33	20240125	3600	5.42	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
86	20241115	121026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-10	5	-0.27	56433915	15188	64.00	3600	3855	3600	4860	2620	3740	3715.69	0.47	1986	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	422	7.54	0.60	12	0.13	495.00	6228.00	7640	20240125	-51.18	3600	20241115	3.61	7640	-51.18	20240125	3600	3.61	20241115	7640	-51.18	20240125	3600	3.61	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
87	20241115	111002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	50	2	1.34	43324055	11698	49.29	3600	3855	3600	4860	2620	3740	3703.54	0.47	940	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	429	7.66	0.61	12	0.10	495.00	6228.00	7640	20240125	-50.39	3600	20241115	5.28	7640	-50.39	20240125	3600	5.28	20241115	7640	-50.39	20240125	3600	5.28	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
88	20241115	101002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3775	35	2	0.94	36387355	9864	41.57	3600	3855	3600	4860	2620	3740	3688.90	0.47	293	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	427	7.63	0.61	12	0.09	495.00	6228.00	7640	20240125	-50.59	3600	20241115	4.86	7640	-50.59	20240125	3600	4.86	20241115	7640	-50.59	20240125	3600	4.86	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
89	20241115	090913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-10	5	-0.27	19856815	5456	22.99	3600	3750	3600	4860	2620	3740	3639.45	0.47	772	3963	3851	3793	3681	3623	3822	3652	57	1120	500	2610	5	1	11312236	422	7.54	0.60	12	0.05	495.00	6228.00	7640	20240125	-51.18	3600	20241115	3.61	7640	-51.18	20240125	3600	3.61	20241115	7640	-51.18	20240125	3600	3.61	20241115	1.63	N	238490	500	56 억	53710	N	N	N	N
90	20241114	160956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3740	-110	5	-2.86	84619955	22252	63.74	3905	3905	3740	5000	2695	3850	3802.80	0.49	-2878	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	423	7.56	0.60	12	0.20	495.00	6228.00	7640	20240125	-51.05	3740	20241114	0.00	7640	-51.05	20240125	3740	0.00	20241114	7640	-51.05	20240125	3740	0.00	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
91	20241114	151003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3765	-85	5	-2.21	78704315	20676	59.23	3905	3905	3755	5000	2695	3850	3806.55	0.49	-1918	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	426	7.61	0.60	12	0.18	495.00	6228.00	7640	20240125	-50.72	3755	20241114	0.27	7640	-50.72	20240125	3755	0.27	20241114	7640	-50.72	20240125	3755	0.27	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
92	20241114	140954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3815	-35	5	-0.91	58680780	15385	44.07	3905	3905	3770	5000	2695	3850	3814.16	0.49	732	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	432	7.71	0.61	12	0.14	495.00	6228.00	7640	20240125	-50.07	3770	20241114	1.19	7640	-50.07	20240125	3770	1.19	20241114	7640	-50.07	20240125	3770	1.19	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
93	20241114	130956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3825	-25	5	-0.65	55593215	14576	41.75	3905	3905	3770	5000	2695	3850	3814.02	0.49	1235	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	433	7.73	0.61	12	0.13	495.00	6228.00	7640	20240125	-49.93	3770	20241114	1.46	7640	-49.93	20240125	3770	1.46	20241114	7640	-49.93	20240125	3770	1.46	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
94	20241114	120953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3815	-35	5	-0.91	54430540	14272	40.88	3905	3905	3770	5000	2695	3850	3813.80	0.49	1259	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	432	7.71	0.61	12	0.13	495.00	6228.00	7640	20240125	-50.07	3770	20241114	1.19	7640	-50.07	20240125	3770	1.19	20241114	7640	-50.07	20240125	3770	1.19	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
95	20241114	110952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3825	-25	5	-0.65	37863790	9937	28.47	3905	3905	3770	5000	2695	3850	3810.38	0.49	733	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	433	7.73	0.61	12	0.09	495.00	6228.00	7640	20240125	-49.93	3770	20241114	1.46	7640	-49.93	20240125	3770	1.46	20241114	7640	-49.93	20240125	3770	1.46	20241114	1.65	N	238490	500	56 억	55718	N	N	N	N
96	20241114	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	5	2	0.13	3283955	842	2.41	3905	3905	3855	5000	2695	3850	3900.18	0.49	-116	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	436	7.79	0.62	12	0.01	495.00	6228.00	7640	20240125	-49.54	3850	20241113	0.13	7640	-49.54	20240125	3850	0.13	20241113	7640	-49.54	20240125	3850	0.13	20241113	1.65	N	238490	500	56 억	55718	N	N	N	N
97	20241114	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	0	3	0.00	0	0	0.00	0	0	0	5000	2695	3850	0.00	0.49	0	4036	3942	3896	3802	3756	3920	3780	57	1150	500	2690	5	1	11312236	436	7.78	0.62	12	0.00	495.00	6228.00	7640	20240125	-49.61	3850	20241113	0.00	7640	-49.61	20240125	3850	0.00	20241113	7640	-49.61	20240125	3850	0.00	20241113	1.65	N	238490	500	56 억	55718	N	N	N	N
98	20241113	160630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-120	5	-3.02	135127080	34432	142.99	3950	3990	3850	5160	2780	3970	3924.51	0.53	-3713	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	436	7.78	0.62	12	0.30	495.00	6228.00	7640	20240125	-49.61	3850	20241113	0.00	7640	-49.61	20240125	3850	0.00	20241113	7640	-49.61	20240125	3850	0.00	20241113	1.68	N	238490	500	56 억	59431	N	N	N	N
99	20241113	150700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3905	-65	5	-1.64	123788930	31493	130.78	3950	3990	3895	5160	2780	3970	3930.68	0.53	-3105	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	442	7.89	0.63	12	0.28	495.00	6228.00	7640	20240125	-48.89	3895	20241113	0.26	7640	-48.89	20240125	3895	0.26	20241113	7640	-48.89	20240125	3895	0.26	20241113	1.68	N	238490	500	56 억	59431	N	N	N	N
100	20241113	140658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3925	-45	5	-1.13	85353660	21661	89.95	3950	3990	3915	5160	2780	3970	3940.43	0.53	-3590	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	444	7.93	0.63	12	0.19	495.00	6228.00	7640	20240125	-48.63	3915	20241113	0.26	7640	-48.63	20240125	3915	0.26	20241113	7640	-48.63	20240125	3915	0.26	20241113	1.68	N	238490	500	56 억	59431	N	N	N	N
101	20241113	130657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3915	-55	5	-1.39	83120645	21091	87.59	3950	3990	3915	5160	2780	3970	3941.05	0.53	-3539	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	443	7.91	0.63	12	0.19	495.00	6228.00	7640	20240125	-48.76	3915	20241113	0.00	7640	-48.76	20240125	3915	0.00	20241113	7640	-48.76	20240125	3915	0.00	20241113	1.68	N	238490	500	56 억	59431	N	N	N	N
102	20241113	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-35	5	-0.88	48883335	12356	51.31	3950	3990	3930	5160	2780	3970	3956.24	0.53	-2939	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	445	7.95	0.63	12	0.11	495.00	6228.00	7640	20240125	-48.49	3920	20240909	0.38	7640	-48.49	20240125	3920	0.38	20240909	7640	-48.49	20240125	3920	0.38	20240909	1.68	N	238490	500	56 억	59431	N	N	N	N
103	20241113	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	10	2	0.25	26586835	6712	27.87	3950	3990	3950	5160	2780	3970	3961.09	0.53	-1789	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	450	8.04	0.64	12	0.06	495.00	6228.00	7640	20240125	-47.91	3920	20240909	1.53	7640	-47.91	20240125	3920	1.53	20240909	7640	-47.91	20240125	3920	1.53	20240909	1.68	N	238490	500	56 억	59431	N	N	N	N
104	20241113	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-10	5	-0.25	17336085	4379	18.19	3950	3990	3950	5160	2780	3970	3958.91	0.53	-1452	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	448	8.00	0.64	12	0.04	495.00	6228.00	7640	20240125	-48.17	3920	20240909	1.02	7640	-48.17	20240125	3920	1.02	20240909	7640	-48.17	20240125	3920	1.02	20240909	1.68	N	238490	500	56 억	59431	N	N	N	N
105	20241113	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-10	5	-0.25	3283845	831	3.45	3950	3990	3950	5160	2780	3970	3951.68	0.53	104	4203	4086	4023	3906	3843	4055	3875	57	1190	500	2770	5	1	11312236	448	8.00	0.64	12	0.01	495.00	6228.00	7640	20240125	-48.17	3920	20240909	1.02	7640	-48.17	20240125	3920	1.02	20240909	7640	-48.17	20240125	3920	1.02	20240909	1.68	N	238490	500	56 억	59431	N	N	N	N
106	20241112	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-145	5	-3.52	95477070	23880	104.61	4140	4140	3960	5340	2885	4115	3998.36	0.55	-2549	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	449	8.02	0.64	12	0.21	495.00	6228.00	7640	20240125	-48.04	3920	20240909	1.28	7640	-48.04	20240125	3920	1.28	20240909	7640	-48.04	20240125	3920	1.28	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
107	20241112	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3975	-140	5	-3.40	92432080	23113	101.25	4140	4140	3960	5340	2885	4115	3999.14	0.55	-2132	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	450	8.03	0.64	12	0.20	495.00	6228.00	7640	20240125	-47.97	3920	20240909	1.40	7640	-47.97	20240125	3920	1.40	20240909	7640	-47.97	20240125	3920	1.40	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
108	20241112	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-130	5	-3.16	80264630	20053	87.84	4140	4140	3960	5340	2885	4115	4002.62	0.55	-1212	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	451	8.05	0.64	12	0.18	495.00	6228.00	7640	20240125	-47.84	3920	20240909	1.66	7640	-47.84	20240125	3920	1.66	20240909	7640	-47.84	20240125	3920	1.66	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
109	20241112	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	-120	5	-2.92	70981395	17727	77.65	4140	4140	3960	5340	2885	4115	4004.14	0.55	-598	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	452	8.07	0.64	12	0.16	495.00	6228.00	7640	20240125	-47.71	3920	20240909	1.91	7640	-47.71	20240125	3920	1.91	20240909	7640	-47.71	20240125	3920	1.91	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
110	20241112	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-125	5	-3.04	66510770	16605	72.74	4140	4140	3960	5340	2885	4115	4005.47	0.55	-349	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	451	8.06	0.64	12	0.15	495.00	6228.00	7640	20240125	-47.77	3920	20240909	1.79	7640	-47.77	20240125	3920	1.79	20240909	7640	-47.77	20240125	3920	1.79	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
111	20241112	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-105	5	-2.55	59028635	14733	64.54	4140	4140	3960	5340	2885	4115	4006.56	0.55	-177	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	454	8.10	0.64	12	0.13	495.00	6228.00	7640	20240125	-47.51	3920	20240909	2.30	7640	-47.51	20240125	3920	2.30	20240909	7640	-47.51	20240125	3920	2.30	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
112	20241112	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-135	5	-3.28	46703415	11646	51.02	4140	4140	3960	5340	2885	4115	4010.25	0.55	-928	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	450	8.04	0.64	12	0.10	495.00	6228.00	7640	20240125	-47.91	3920	20240909	1.53	7640	-47.91	20240125	3920	1.53	20240909	7640	-47.91	20240125	3920	1.53	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
113	20241112	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-30	5	-0.73	4255755	1038	4.55	4140	4140	4085	5340	2885	4115	4099.96	0.55	-224	4321	4217	4166	4062	4011	4192	4037	57	1225	500	2880	5	1	11312236	462	8.25	0.66	12	0.01	495.00	6228.00	7640	20240125	-46.53	3920	20240909	4.21	7640	-46.53	20240125	3920	4.21	20240909	7640	-46.53	20240125	3920	4.21	20240909	1.69	N	238490	500	56 억	61980	N	N	N	N
114	20241111	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-110	5	-2.60	93859460	22610	170.17	4270	4270	4115	5490	2960	4225	4151.24	0.60	-5521	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	465	8.31	0.66	12	0.20	495.00	6228.00	7640	20240125	-46.14	3920	20240909	4.97	7640	-46.14	20240125	3920	4.97	20240909	7640	-46.14	20240125	3920	4.97	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
115	20241111	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-100	5	-2.37	89632205	21585	162.45	4270	4270	4115	5490	2960	4225	4152.52	0.60	-4819	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	467	8.33	0.66	12	0.19	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
116	20241111	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-90	5	-2.13	79637340	19160	144.20	4270	4270	4115	5490	2960	4225	4156.44	0.60	-4648	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	468	8.35	0.66	12	0.17	495.00	6228.00	7640	20240125	-45.88	3920	20240909	5.48	7640	-45.88	20240125	3920	5.48	20240909	7640	-45.88	20240125	3920	5.48	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
117	20241111	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-105	5	-2.49	77722800	18696	140.71	4270	4270	4115	5490	2960	4225	4157.19	0.60	-4441	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	466	8.32	0.66	12	0.17	495.00	6228.00	7640	20240125	-46.07	3920	20240909	5.10	7640	-46.07	20240125	3920	5.10	20240909	7640	-46.07	20240125	3920	5.10	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
118	20241111	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-105	5	-2.49	74212685	17844	134.30	4270	4270	4115	5490	2960	4225	4158.97	0.60	-4296	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	466	8.32	0.66	12	0.16	495.00	6228.00	7640	20240125	-46.07	3920	20240909	5.10	7640	-46.07	20240125	3920	5.10	20240909	7640	-46.07	20240125	3920	5.10	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
119	20241111	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-105	5	-2.49	66056000	15864	119.39	4270	4270	4115	5490	2960	4225	4163.89	0.60	-3639	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	466	8.32	0.66	12	0.14	495.00	6228.00	7640	20240125	-46.07	3920	20240909	5.10	7640	-46.07	20240125	3920	5.10	20240909	7640	-46.07	20240125	3920	5.10	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
120	20241111	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-100	5	-2.37	51313255	12286	92.47	4270	4270	4115	5490	2960	4225	4176.56	0.60	-3588	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	467	8.33	0.66	12	0.11	495.00	6228.00	7640	20240125	-46.01	3920	20240909	5.23	7640	-46.01	20240125	3920	5.23	20240909	7640	-46.01	20240125	3920	5.23	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
121	20241111	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-10	5	-0.24	11325810	2670	20.09	4270	4270	4215	5490	2960	4225	4241.88	0.60	-1291	4378	4301	4258	4181	4138	4280	4160	57	1265	500	2950	5	1	11312236	477	8.52	0.68	12	0.02	495.00	6228.00	7640	20240125	-44.83	3920	20240909	7.53	7640	-44.83	20240125	3920	7.53	20240909	7640	-44.83	20240125	3920	7.53	20240909	1.69	N	238490	500	56 억	67558	N	N	N	N
122	20241108	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-20	5	-0.47	49832270	11750	96.99	4245	4335	4215	5510	2975	4245	4241.05	0.61	-1001	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	478	8.54	0.68	12	0.10	495.00	6228.00	7640	20240125	-44.70	3920	20240909	7.78	7640	-44.70	20240125	3920	7.78	20240909	7640	-44.70	20240125	3920	7.78	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
123	20241108	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-5	5	-0.12	35482545	8364	69.04	4245	4335	4215	5510	2975	4245	4242.29	0.61	-603	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	480	8.57	0.68	12	0.07	495.00	6228.00	7640	20240125	-44.50	3920	20240909	8.16	7640	-44.50	20240125	3920	8.16	20240909	7640	-44.50	20240125	3920	8.16	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
124	20241108	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	-30	5	-0.71	27686945	6519	53.81	4245	4335	4215	5510	2975	4245	4247.12	0.61	170	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	477	8.52	0.68	12	0.06	495.00	6228.00	7640	20240125	-44.83	3920	20240909	7.53	7640	-44.83	20240125	3920	7.53	20240909	7640	-44.83	20240125	3920	7.53	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
125	20241108	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-10	5	-0.24	15166820	3555	29.34	4245	4335	4230	5510	2975	4245	4266.33	0.61	284	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	479	8.56	0.68	12	0.03	495.00	6228.00	7640	20240125	-44.57	3920	20240909	8.04	7640	-44.57	20240125	3920	8.04	20240909	7640	-44.57	20240125	3920	8.04	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
126	20241108	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-5	5	-0.12	11610495	2716	22.42	4245	4335	4230	5510	2975	4245	4274.85	0.61	506	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	480	8.57	0.68	12	0.02	495.00	6228.00	7640	20240125	-44.50	3920	20240909	8.16	7640	-44.50	20240125	3920	8.16	20240909	7640	-44.50	20240125	3920	8.16	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
127	20241108	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	0	3	0.00	10787435	2522	20.82	4245	4335	4230	5510	2975	4245	4277.33	0.61	478	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	480	8.58	0.68	12	0.02	495.00	6228.00	7640	20240125	-44.44	3920	20240909	8.29	7640	-44.44	20240125	3920	8.29	20240909	7640	-44.44	20240125	3920	8.29	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
128	20241108	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-5	5	-0.12	8372220	1952	16.11	4245	4335	4240	5510	2975	4245	4289.05	0.61	436	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	480	8.57	0.68	12	0.02	495.00	6228.00	7640	20240125	-44.50	3920	20240909	8.16	7640	-44.50	20240125	3920	8.16	20240909	7640	-44.50	20240125	3920	8.16	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
129	20241108	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	35	2	0.82	431350	101	0.83	4245	4285	4245	5510	2975	4245	4270.79	0.61	12	4358	4301	4263	4206	4168	4282	4187	57	1265	500	2970	5	1	11312236	484	8.65	0.69	12	0.00	495.00	6228.00	7640	20240125	-43.98	3920	20240909	9.18	7640	-43.98	20240125	3920	9.18	20240909	7640	-43.98	20240125	3920	9.18	20240909	1.72	N	238490	500	56 억	68551	N	N	N	N
130	20241107	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-50	5	-1.16	51509675	12115	55.13	4295	4320	4225	5580	3010	4295	4251.73	0.66	-6298	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	480	8.58	0.68	12	0.11	495.00	6228.00	7640	20240125	-44.44	3920	20240909	8.29	7640	-44.44	20240125	3920	8.29	20240909	7640	-44.44	20240125	3920	8.29	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
131	20241107	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	-40	5	-0.93	49777135	11707	53.27	4295	4320	4225	5580	3010	4295	4251.91	0.66	-6037	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	481	8.60	0.68	12	0.10	495.00	6228.00	7640	20240125	-44.31	3920	20240909	8.55	7640	-44.31	20240125	3920	8.55	20240909	7640	-44.31	20240125	3920	8.55	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
132	20241107	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-35	5	-0.81	45107995	10607	48.27	4295	4320	4225	5580	3010	4295	4252.66	0.66	-5834	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	482	8.61	0.68	12	0.09	495.00	6228.00	7640	20240125	-44.24	3920	20240909	8.67	7640	-44.24	20240125	3920	8.67	20240909	7640	-44.24	20240125	3920	8.67	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
133	20241107	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	-45	5	-1.05	38618515	9077	41.30	4295	4320	4225	5580	3010	4295	4254.55	0.66	-4703	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	481	8.59	0.68	12	0.08	495.00	6228.00	7640	20240125	-44.37	3920	20240909	8.42	7640	-44.37	20240125	3920	8.42	20240909	7640	-44.37	20240125	3920	8.42	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
134	20241107	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-65	5	-1.51	36258050	8521	38.77	4295	4320	4225	5580	3010	4295	4255.14	0.66	-4670	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	479	8.55	0.68	12	0.08	495.00	6228.00	7640	20240125	-44.63	3920	20240909	7.91	7640	-44.63	20240125	3920	7.91	20240909	7640	-44.63	20240125	3920	7.91	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
135	20241107	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-50	5	-1.16	31204610	7327	33.34	4295	4320	4235	5580	3010	4295	4258.85	0.66	-4373	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	480	8.58	0.68	12	0.06	495.00	6228.00	7640	20240125	-44.44	3920	20240909	8.29	7640	-44.44	20240125	3920	8.29	20240909	7640	-44.44	20240125	3920	8.29	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
136	20241107	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-55	5	-1.28	21809125	5113	23.27	4295	4320	4235	5580	3010	4295	4265.43	0.66	-3715	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	480	8.57	0.68	12	0.05	495.00	6228.00	7640	20240125	-44.50	3920	20240909	8.16	7640	-44.50	20240125	3920	8.16	20240909	7640	-44.50	20240125	3920	8.16	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
137	20241107	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	-25	5	-0.58	5180100	1212	5.52	4295	4320	4270	5580	3010	4295	4274.01	0.66	-1144	4501	4397	4346	4242	4191	4372	4217	57	1285	500	3000	5	1	11312236	483	8.63	0.69	12	0.01	495.00	6228.00	7640	20240125	-44.11	3920	20240909	8.93	7640	-44.11	20240125	3920	8.93	20240909	7640	-44.11	20240125	3920	8.93	20240909	1.70	N	238490	500	56 억	74824	N	N	N	N
138	20241106	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-155	5	-3.48	95458920	21974	138.16	4450	4450	4295	5780	3115	4450	4344.24	0.75	-9996	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	486	8.68	0.69	12	0.19	495.00	6228.00	7640	20240125	-43.78	3920	20240909	9.57	7640	-43.78	20240125	3920	9.57	20240909	7640	-43.78	20240125	3920	9.57	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
139	20241106	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	-140	5	-3.15	82982720	19070	119.90	4450	4450	4300	5780	3115	4450	4351.48	0.75	-9230	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	488	8.71	0.69	12	0.17	495.00	6228.00	7640	20240125	-43.59	3920	20240909	9.95	7640	-43.59	20240125	3920	9.95	20240909	7640	-43.59	20240125	3920	9.95	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
140	20241106	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-120	5	-2.70	49947415	11426	71.84	4450	4450	4320	5780	3115	4450	4371.38	0.75	-7108	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	490	8.75	0.70	12	0.10	495.00	6228.00	7640	20240125	-43.32	3920	20240909	10.46	7640	-43.32	20240125	3920	10.46	20240909	7640	-43.32	20240125	3920	10.46	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
141	20241106	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-130	5	-2.92	43772485	9998	62.86	4450	4450	4320	5780	3115	4450	4378.12	0.75	-6623	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	489	8.73	0.69	12	0.09	495.00	6228.00	7640	20240125	-43.46	3920	20240909	10.20	7640	-43.46	20240125	3920	10.20	20240909	7640	-43.46	20240125	3920	10.20	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
142	20241106	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-110	5	-2.47	37138435	8470	53.25	4450	4450	4340	5780	3115	4450	4384.70	0.75	-5461	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	491	8.77	0.70	12	0.07	495.00	6228.00	7640	20240125	-43.19	3920	20240909	10.71	7640	-43.19	20240125	3920	10.71	20240909	7640	-43.19	20240125	3920	10.71	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
143	20241106	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-50	5	-1.12	13864290	3140	19.74	4450	4450	4400	5780	3115	4450	4415.38	0.75	-197	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	498	8.89	0.71	12	0.03	495.00	6228.00	7640	20240125	-42.41	3920	20240909	12.24	7640	-42.41	20240125	3920	12.24	20240909	7640	-42.41	20240125	3920	12.24	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
144	20241106	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	-25	5	-0.56	4036390	911	5.73	4450	4450	4405	5780	3115	4450	4430.72	0.75	252	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	501	8.94	0.71	12	0.01	495.00	6228.00	7640	20240125	-42.08	3920	20240909	12.88	7640	-42.08	20240125	3920	12.88	20240909	7640	-42.08	20240125	3920	12.88	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
145	20241106	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-40	5	-0.90	1078670	244	1.53	4450	4450	4405	5780	3115	4450	4420.78	0.75	-29	4520	4485	4415	4380	4310	4502	4397	57	1330	500	3110	5	1	11312236	499	8.91	0.71	12	0.00	495.00	6228.00	7640	20240125	-42.28	3920	20240909	12.50	7640	-42.28	20240125	3920	12.50	20240909	7640	-42.28	20240125	3920	12.50	20240909	1.71	N	238490	500	56 억	84809	N	N	N	N
146	20241105	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	85	2	1.95	69594270	15898	116.74	4365	4450	4345	5670	3060	4365	4375.19	0.71	4172	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	503	8.99	0.71	12	0.14	495.00	6228.00	7640	20240125	-41.75	3920	20240909	13.52	7640	-41.75	20240125	3920	13.52	20240909	7640	-41.75	20240125	3920	13.52	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
147	20241105	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	30	2	0.69	64664895	14783	108.55	4365	4430	4345	5670	3060	4365	4374.27	0.71	3929	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	497	8.88	0.71	12	0.13	495.00	6228.00	7640	20240125	-42.47	3920	20240909	12.12	7640	-42.47	20240125	3920	12.12	20240909	7640	-42.47	20240125	3920	12.12	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
148	20241105	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	20	2	0.46	48565280	11111	81.59	4365	4425	4345	5670	3060	4365	4370.92	0.71	3718	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	496	8.86	0.70	12	0.10	495.00	6228.00	7640	20240125	-42.60	3920	20240909	11.86	7640	-42.60	20240125	3920	11.86	20240909	7640	-42.60	20240125	3920	11.86	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
149	20241105	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	10	2	0.23	33978450	7781	57.14	4365	4395	4345	5670	3060	4365	4366.85	0.71	3961	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	495	8.84	0.70	12	0.07	495.00	6228.00	7640	20240125	-42.74	3920	20240909	11.61	7640	-42.74	20240125	3920	11.61	20240909	7640	-42.74	20240125	3920	11.61	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
150	20241105	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	10	2	0.23	33453500	7661	56.26	4365	4395	4345	5670	3060	4365	4366.73	0.71	3873	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	495	8.84	0.70	12	0.07	495.00	6228.00	7640	20240125	-42.74	3920	20240909	11.61	7640	-42.74	20240125	3920	11.61	20240909	7640	-42.74	20240125	3920	11.61	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
151	20241105	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	5	2	0.11	26254915	6014	44.16	4365	4395	4345	5670	3060	4365	4365.63	0.71	3620	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	494	8.83	0.70	12	0.05	495.00	6228.00	7640	20240125	-42.80	3920	20240909	11.48	7640	-42.80	20240125	3920	11.48	20240909	7640	-42.80	20240125	3920	11.48	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
152	20241105	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	10	2	0.23	23494945	5383	39.53	4365	4395	4345	5670	3060	4365	4364.66	0.71	3059	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	495	8.84	0.70	12	0.05	495.00	6228.00	7640	20240125	-42.74	3920	20240909	11.61	7640	-42.74	20240125	3920	11.61	20240909	7640	-42.74	20240125	3920	11.61	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
153	20241105	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	25	2	0.57	3620910	829	6.09	4365	4390	4365	5670	3060	4365	4367.80	0.71	-545	4455	4410	4340	4295	4225	4432	4317	57	1305	500	3050	5	1	11312236	497	8.87	0.70	12	0.01	495.00	6228.00	7640	20240125	-42.54	3920	20240909	11.99	7640	-42.54	20240125	3920	11.99	20240909	7640	-42.54	20240125	3920	11.99	20240909	1.70	N	238490	500	56 억	80637	N	N	N	N
154	20241104	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	5	2	0.11	58669010	13497	196.78	4320	4385	4270	5660	3055	4360	4346.82	0.70	1976	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	494	8.82	0.70	12	0.12	495.00	6228.00	7640	20240125	-42.87	3920	20240909	11.35	7640	-42.87	20240125	3920	11.35	20240909	7640	-42.87	20240125	3920	11.35	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
155	20241104	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	0	3	0.00	56993650	13113	191.18	4320	4385	4270	5660	3055	4360	4346.35	0.70	2019	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.81	0.70	12	0.12	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
156	20241104	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	0	3	0.00	41710650	9601	139.98	4320	4370	4270	5660	3055	4360	4344.41	0.70	906	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.81	0.70	12	0.08	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
157	20241104	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	0	3	0.00	39330440	9056	132.03	4320	4370	4270	5660	3055	4360	4343.03	0.70	494	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.81	0.70	12	0.08	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
158	20241104	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-5	5	-0.11	28126660	6484	94.53	4320	4370	4270	5660	3055	4360	4337.86	0.70	-248	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.80	0.70	12	0.06	495.00	6228.00	7640	20240125	-43.00	3920	20240909	11.10	7640	-43.00	20240125	3920	11.10	20240909	7640	-43.00	20240125	3920	11.10	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
159	20241104	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	0	3	0.00	24600795	5675	82.74	4320	4370	4270	5660	3055	4360	4334.94	0.70	-590	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.81	0.70	12	0.05	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
160	20241104	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	0	3	0.00	13389105	3099	45.18	4320	4370	4270	5660	3055	4360	4320.46	0.70	624	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	493	8.81	0.70	12	0.03	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
161	20241104	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-40	5	-0.92	17280	4	0.06	4320	4320	4320	5660	3055	4360	4320.00	0.70	2	4496	4427	4386	4317	4276	4407	4297	57	1300	500	3050	5	1	11312236	489	8.73	0.69	12	0.00	495.00	6228.00	7640	20240125	-43.46	3920	20240909	10.20	7640	-43.46	20240125	3920	10.20	20240909	7640	-43.46	20240125	3920	10.20	20240909	1.69	N	238490	500	56 억	78661	N	N	N	N
162	20241101	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-85	5	-1.91	29947385	6847	67.63	4365	4455	4345	5770	3115	4445	4373.80	0.72	-2818	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	493	8.81	0.70	12	0.06	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
163	20241101	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	-100	5	-2.25	28626970	6544	64.64	4365	4455	4345	5770	3115	4445	4374.54	0.72	-2594	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	492	8.78	0.70	12	0.06	495.00	6228.00	7640	20240125	-43.13	3920	20240909	10.84	7640	-43.13	20240125	3920	10.84	20240909	7640	-43.13	20240125	3920	10.84	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
164	20241101	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-65	5	-1.46	24787675	5663	55.94	4365	4455	4345	5770	3115	4445	4377.13	0.72	-1904	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	495	8.85	0.70	12	0.05	495.00	6228.00	7640	20240125	-42.67	3920	20240909	11.73	7640	-42.67	20240125	3920	11.73	20240909	7640	-42.67	20240125	3920	11.73	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
165	20241101	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-45	5	-1.01	23317710	5328	52.63	4365	4455	4345	5770	3115	4445	4376.45	0.72	-1671	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	498	8.89	0.71	12	0.05	495.00	6228.00	7640	20240125	-42.41	3920	20240909	12.24	7640	-42.41	20240125	3920	12.24	20240909	7640	-42.41	20240125	3920	12.24	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
166	20241101	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-85	5	-1.91	17598025	4019	39.70	4365	4455	4345	5770	3115	4445	4378.71	0.72	-784	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	493	8.81	0.70	12	0.04	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
167	20241101	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-85	5	-1.91	16139050	3684	36.39	4365	4455	4345	5770	3115	4445	4380.85	0.72	-959	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	493	8.81	0.70	12	0.03	495.00	6228.00	7640	20240125	-42.93	3920	20240909	11.22	7640	-42.93	20240125	3920	11.22	20240909	7640	-42.93	20240125	3920	11.22	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
168	20241101	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-65	5	-1.46	9857195	2242	22.15	4365	4455	4350	5770	3115	4445	4396.61	0.72	-258	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	495	8.85	0.70	12	0.02	495.00	6228.00	7640	20240125	-42.67	3920	20240909	11.73	7640	-42.67	20240125	3920	11.73	20240909	7640	-42.67	20240125	3920	11.73	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N
169	20241101	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-90	5	-2.02	588440	135	1.33	4365	4365	4355	5770	3115	4445	4358.81	0.72	-9	4591	4517	4371	4297	4151	4555	4335	57	1325	500	3110	5	1	11312236	493	8.80	0.70	12	0.00	495.00	6228.00	7640	20240125	-43.00	3920	20240909	11.10	7640	-43.00	20240125	3920	11.10	20240909	7640	-43.00	20240125	3920	11.10	20240909	1.73	N	238490	500	56 억	81479	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History