KissMeData/257370/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-85	5	-2.14	97686880	24893	139.50	3910	4075	3860	5170	2790	3980	3924.27	0.52	-4020	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	487	-14.75	1.75	12	0.20	-264.00	2226.00	10840	20241010	-64.07	3130	20241112	24.44	10840	-64.07	20241010	3130	24.44	20241112	10840	-64.07	20241010	3130	24.44	20241112	N	257370	500	62 억	65370	N	N	N	N
3	20241129	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-60	5	-1.51	91096940	23206	130.04	3910	4075	3860	5170	2790	3980	3925.58	0.52	-4060	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	490	-14.85	1.76	12	0.19	-264.00	2226.00	10840	20241010	-63.84	3130	20241112	25.24	10840	-63.84	20241010	3130	25.24	20241112	10840	-63.84	20241010	3130	25.24	20241112	N	257370	500	62 억	65370	N	N	N	N
4	20241129	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3965	-15	5	-0.38	84775895	21602	121.05	3910	4075	3860	5170	2790	3980	3924.45	0.52	-3084	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	496	-15.02	1.78	12	0.17	-264.00	2226.00	10840	20241010	-63.42	3130	20241112	26.68	10840	-63.42	20241010	3130	26.68	20241112	10840	-63.42	20241010	3130	26.68	20241112	N	257370	500	62 억	65370	N	N	N	N
5	20241129	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-60	5	-1.51	73355950	18710	104.85	3910	4075	3860	5170	2790	3980	3920.68	0.52	-3496	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	490	-14.85	1.76	12	0.15	-264.00	2226.00	10840	20241010	-63.84	3130	20241112	25.24	10840	-63.84	20241010	3130	25.24	20241112	10840	-63.84	20241010	3130	25.24	20241112	N	257370	500	62 억	65370	N	N	N	N
6	20241129	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-85	5	-2.14	61621745	15684	87.89	3910	4075	3870	5170	2790	3980	3928.96	0.52	-2685	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	487	-14.75	1.75	12	0.13	-264.00	2226.00	10840	20241010	-64.07	3130	20241112	24.44	10840	-64.07	20241010	3130	24.44	20241112	10840	-64.07	20241010	3130	24.44	20241112	N	257370	500	62 억	65370	N	N	N	N
7	20241129	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3995	15	2	0.38	48236385	12248	68.64	3910	4075	3870	5170	2790	3980	3938.31	0.52	-2083	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	500	-15.13	1.79	12	0.10	-264.00	2226.00	10840	20241010	-63.15	3130	20241112	27.64	10840	-63.15	20241010	3130	27.64	20241112	10840	-63.15	20241010	3130	27.64	20241112	N	257370	500	62 억	65370	N	N	N	N
8	20241129	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-80	5	-2.01	36642090	9318	52.22	3910	4075	3870	5170	2790	3980	3932.40	0.52	-1433	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	488	-14.77	1.75	12	0.07	-264.00	2226.00	10840	20241010	-64.02	3130	20241112	24.60	10840	-64.02	20241010	3130	24.60	20241112	10840	-64.02	20241010	3130	24.60	20241112	N	257370	500	62 억	65370	N	N	N	N
9	20241129	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-10	5	-0.25	7414340	1877	10.52	3910	4075	3910	5170	2790	3980	3950.10	0.52	261	4160	4070	3995	3905	3830	4115	3950	63	1190	500	2780	5	1	12504861	496	-15.04	1.78	12	0.02	-264.00	2226.00	10840	20241010	-63.38	3130	20241112	26.84	10840	-63.38	20241010	3130	26.84	20241112	10840	-63.38	20241010	3130	26.84	20241112	N	257370	500	62 억	65370	N	N	N	N
10	20241128	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	25	2	0.63	71271805	17842	42.51	3955	4085	3920	5140	2770	3955	3994.61	0.55	-3309	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	498	-15.08	1.79	12	0.14	-264.00	2226.00	10840	20241010	-63.28	3130	20241112	27.16	10840	-63.28	20241010	3130	27.16	20241112	10840	-63.28	20241010	3130	27.16	20241112	N	257370	500	62 억	68669	N	N	N	N
11	20241128	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	15	2	0.38	61063735	15276	36.40	3955	4085	3920	5140	2770	3955	3997.36	0.55	-2879	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	496	-15.04	1.78	12	0.12	-264.00	2226.00	10840	20241010	-63.38	3130	20241112	26.84	10840	-63.38	20241010	3130	26.84	20241112	10840	-63.38	20241010	3130	26.84	20241112	N	257370	500	62 억	68669	N	N	N	N
12	20241128	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	30	2	0.76	53310450	13325	31.75	3955	4085	3920	5140	2770	3955	4000.78	0.55	-2883	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	498	-15.09	1.79	12	0.11	-264.00	2226.00	10840	20241010	-63.24	3130	20241112	27.32	10840	-63.24	20241010	3130	27.32	20241112	10840	-63.24	20241010	3130	27.32	20241112	N	257370	500	62 억	68669	N	N	N	N
13	20241128	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	60	2	1.52	46346765	11579	27.59	3955	4085	3920	5140	2770	3955	4002.66	0.55	-2264	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	502	-15.21	1.80	12	0.09	-264.00	2226.00	10840	20241010	-62.96	3130	20241112	28.27	10840	-62.96	20241010	3130	28.27	20241112	10840	-62.96	20241010	3130	28.27	20241112	N	257370	500	62 억	68669	N	N	N	N
14	20241128	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	80	2	2.02	38838490	9704	23.12	3955	4085	3920	5140	2770	3955	4002.32	0.55	-951	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	505	-15.28	1.81	12	0.08	-264.00	2226.00	10840	20241010	-62.78	3130	20241112	28.91	10840	-62.78	20241010	3130	28.91	20241112	10840	-62.78	20241010	3130	28.91	20241112	N	257370	500	62 억	68669	N	N	N	N
15	20241128	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	110	2	2.78	31772970	7961	18.97	3955	4085	3920	5140	2770	3955	3991.08	0.55	372	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	508	-15.40	1.83	12	0.06	-264.00	2226.00	10840	20241010	-62.50	3130	20241112	29.87	10840	-62.50	20241010	3130	29.87	20241112	10840	-62.50	20241010	3130	29.87	20241112	N	257370	500	62 억	68669	N	N	N	N
16	20241128	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	100	2	2.53	24438930	6140	14.63	3955	4085	3920	5140	2770	3955	3980.28	0.55	1036	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	507	-15.36	1.82	12	0.05	-264.00	2226.00	10840	20241010	-62.59	3130	20241112	29.55	10840	-62.59	20241010	3130	29.55	20241112	10840	-62.59	20241010	3130	29.55	20241112	N	257370	500	62 억	68669	N	N	N	N
17	20241128	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	5	2	0.13	12183530	3091	7.36	3955	3990	3920	5140	2770	3955	3941.61	0.55	877	4181	4067	4011	3897	3841	4040	3870	63	1185	500	2760	5	1	12504861	495	-15.00	1.78	12	0.02	-264.00	2226.00	10840	20241010	-63.47	3130	20241112	26.52	10840	-63.47	20241010	3130	26.52	20241112	10840	-63.47	20241010	3130	26.52	20241112	N	257370	500	62 억	68669	N	N	N	N
18	20241127	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	-170	5	-4.12	166732815	41782	63.78	4125	4125	3955	5360	2890	4125	3990.72	0.57	-2283	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	495	-14.98	1.78	12	0.33	-264.00	2226.00	10840	20241010	-63.51	3130	20241112	26.36	10840	-63.51	20241010	3130	26.36	20241112	10840	-63.51	20241010	3130	26.36	20241112	N	257370	500	62 억	70942	N	N	N	N
19	20241127	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-165	5	-4.00	156041755	39080	59.65	4125	4125	3955	5360	2890	4125	3992.88	0.57	-1934	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	495	-15.00	1.78	12	0.31	-264.00	2226.00	10840	20241010	-63.47	3130	20241112	26.52	10840	-63.47	20241010	3130	26.52	20241112	10840	-63.47	20241010	3130	26.52	20241112	N	257370	500	62 억	70942	N	N	N	N
20	20241127	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-110	5	-2.67	127900190	31989	48.83	4125	4125	3955	5360	2890	4125	3998.26	0.57	-2906	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	502	-15.21	1.80	12	0.26	-264.00	2226.00	10840	20241010	-62.96	3130	20241112	28.27	10840	-62.96	20241010	3130	28.27	20241112	10840	-62.96	20241010	3130	28.27	20241112	N	257370	500	62 억	70942	N	N	N	N
21	20241127	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-100	5	-2.42	98606570	24665	37.65	4125	4125	3955	5360	2890	4125	3997.83	0.57	2305	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	503	-15.25	1.81	12	0.20	-264.00	2226.00	10840	20241010	-62.87	3130	20241112	28.59	10840	-62.87	20241010	3130	28.59	20241112	10840	-62.87	20241010	3130	28.59	20241112	N	257370	500	62 억	70942	N	N	N	N
22	20241127	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-110	5	-2.67	94277495	23584	36.00	4125	4125	3955	5360	2890	4125	3997.52	0.57	2415	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	502	-15.21	1.80	12	0.19	-264.00	2226.00	10840	20241010	-62.96	3130	20241112	28.27	10840	-62.96	20241010	3130	28.27	20241112	10840	-62.96	20241010	3130	28.27	20241112	N	257370	500	62 억	70942	N	N	N	N
23	20241127	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-135	5	-3.27	84470095	21140	32.27	4125	4125	3955	5360	2890	4125	3995.75	0.57	776	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	499	-15.11	1.79	12	0.17	-264.00	2226.00	10840	20241010	-63.19	3130	20241112	27.48	10840	-63.19	20241010	3130	27.48	20241112	10840	-63.19	20241010	3130	27.48	20241112	N	257370	500	62 억	70942	N	N	N	N
24	20241127	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-105	5	-2.55	69325490	17344	26.47	4125	4125	3955	5360	2890	4125	3997.09	0.57	1052	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	503	-15.23	1.81	12	0.14	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	70942	N	N	N	N
25	20241127	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-135	5	-3.27	20499215	5109	7.80	4125	4125	3960	5360	2890	4125	4012.37	0.57	-166	4378	4251	4133	4006	3888	4192	3947	63	1235	500	2880	5	1	12504861	499	-15.11	1.79	12	0.04	-264.00	2226.00	10840	20241010	-63.19	3130	20241112	27.48	10840	-63.19	20241010	3130	27.48	20241112	10840	-63.19	20241010	3130	27.48	20241112	N	257370	500	62 억	70942	N	N	N	N
26	20241126	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	-115	5	-2.71	269599905	65414	34.22	4260	4260	4015	5510	2970	4240	4121.43	0.59	-3619	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	516	-15.62	1.85	12	0.52	-264.00	2226.00	10840	20241010	-61.95	3130	20241112	31.79	10840	-61.95	20241010	3130	31.79	20241112	10840	-61.95	20241010	3130	31.79	20241112	N	257370	500	62 억	74144	N	N	N	N
27	20241126	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-150	5	-3.54	260803695	63280	33.10	4260	4260	4015	5510	2970	4240	4121.42	0.59	-3806	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	511	-15.49	1.84	12	0.51	-264.00	2226.00	10840	20241010	-62.27	3130	20241112	30.67	10840	-62.27	20241010	3130	30.67	20241112	10840	-62.27	20241010	3130	30.67	20241112	N	257370	500	62 억	74144	N	N	N	N
28	20241126	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-105	5	-2.48	230804405	55953	29.27	4260	4260	4015	5510	2970	4240	4124.97	0.59	-3474	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	517	-15.66	1.86	12	0.45	-264.00	2226.00	10840	20241010	-61.85	3130	20241112	32.11	10840	-61.85	20241010	3130	32.11	20241112	10840	-61.85	20241010	3130	32.11	20241112	N	257370	500	62 억	74144	N	N	N	N
29	20241126	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-150	5	-3.54	216489315	52476	27.45	4260	4260	4015	5510	2970	4240	4125.49	0.59	-1720	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	511	-15.49	1.84	12	0.42	-264.00	2226.00	10840	20241010	-62.27	3130	20241112	30.67	10840	-62.27	20241010	3130	30.67	20241112	10840	-62.27	20241010	3130	30.67	20241112	N	257370	500	62 억	74144	N	N	N	N
30	20241126	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-95	5	-2.24	206454805	50034	26.17	4260	4260	4015	5510	2970	4240	4126.29	0.59	-1089	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	518	-15.70	1.86	12	0.40	-264.00	2226.00	10840	20241010	-61.76	3130	20241112	32.43	10840	-61.76	20241010	3130	32.43	20241112	10840	-61.76	20241010	3130	32.43	20241112	N	257370	500	62 억	74144	N	N	N	N
31	20241126	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-80	5	-1.89	165159630	40049	20.95	4260	4260	4015	5510	2970	4240	4123.94	0.59	-29	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	520	-15.76	1.87	12	0.32	-264.00	2226.00	10840	20241010	-61.62	3130	20241112	32.91	10840	-61.62	20241010	3130	32.91	20241112	10840	-61.62	20241010	3130	32.91	20241112	N	257370	500	62 억	74144	N	N	N	N
32	20241126	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-110	5	-2.59	144090010	34971	18.29	4260	4260	4015	5510	2970	4240	4120.27	0.59	749	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	516	-15.64	1.86	12	0.28	-264.00	2226.00	10840	20241010	-61.90	3130	20241112	31.95	10840	-61.90	20241010	3130	31.95	20241112	10840	-61.90	20241010	3130	31.95	20241112	N	257370	500	62 억	74144	N	N	N	N
33	20241126	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-90	5	-2.12	62965670	15185	7.94	4260	4260	4015	5510	2970	4240	4146.57	0.59	1014	4860	4550	4080	3770	3300	4705	3925	63	1270	500	2960	5	1	12504861	519	-15.72	1.86	12	0.12	-264.00	2226.00	10840	20241010	-61.72	3130	20241112	32.59	10840	-61.72	20241010	3130	32.59	20241112	10840	-61.72	20241010	3130	32.59	20241112	N	257370	500	62 억	74144	N	N	N	N
34	20241125	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	590	2	16.16	761774875	190441	110.73	3720	4390	3610	4745	2555	3650	3999.89	0.52	9086	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	530	-16.06	1.90	12	1.52	-264.00	2226.00	10840	20241010	-60.89	3130	20241112	35.46	10840	-60.89	20241010	3130	35.46	20241112	10840	-60.89	20241010	3130	35.46	20241112	N	257370	500	62 억	65037	N	Y	N	N
35	20241125	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	510	2	13.97	721169905	180813	105.13	3720	4390	3610	4745	2555	3650	3988.50	0.52	8066	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	520	-15.76	1.87	12	1.45	-264.00	2226.00	10840	20241010	-61.62	3130	20241112	32.91	10840	-61.62	20241010	3130	32.91	20241112	10840	-61.62	20241010	3130	32.91	20241112	N	257370	500	62 억	65037	N	N	N	N
36	20241125	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	270	2	7.40	324716430	85574	49.76	3720	3940	3610	4745	2555	3650	3794.59	0.52	14155	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	490	-14.85	1.76	12	0.68	-264.00	2226.00	10840	20241010	-63.84	3130	20241112	25.24	10840	-63.84	20241010	3130	25.24	20241112	10840	-63.84	20241010	3130	25.24	20241112	N	257370	500	62 억	65037	N	N	N	N
37	20241125	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	165	2	4.52	200128750	53472	31.09	3720	3840	3610	4745	2555	3650	3742.70	0.52	4773	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	477	-14.45	1.71	12	0.43	-264.00	2226.00	10840	20241010	-64.81	3130	20241112	21.88	10840	-64.81	20241010	3130	21.88	20241112	10840	-64.81	20241010	3130	21.88	20241112	N	257370	500	62 억	65037	N	N	N	N
38	20241125	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	100	2	2.74	175574315	47009	27.33	3720	3840	3610	4745	2555	3650	3734.93	0.52	4236	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	469	-14.20	1.68	12	0.38	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	10840	-65.41	20241010	3130	19.81	20241112	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	65037	N	N	N	N
39	20241125	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	100	2	2.74	160020670	42880	24.93	3720	3840	3610	4745	2555	3650	3731.84	0.52	2950	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	469	-14.20	1.68	12	0.34	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	10840	-65.41	20241010	3130	19.81	20241112	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	65037	N	N	N	N
40	20241125	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	65	2	1.78	70830290	19261	11.20	3720	3750	3610	4745	2555	3650	3677.41	0.52	-1378	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	465	-14.07	1.67	12	0.15	-264.00	2226.00	10840	20241010	-65.73	3130	20241112	18.69	10840	-65.73	20241010	3130	18.69	20241112	10840	-65.73	20241010	3130	18.69	20241112	N	257370	500	62 억	65037	N	N	N	N
41	20241125	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	50	2	1.37	15561360	4264	2.48	3720	3720	3610	4745	2555	3650	3649.47	0.52	1072	4026	3837	3641	3452	3256	3932	3547	63	1095	500	2550	5	1	12504861	463	-14.02	1.66	12	0.03	-264.00	2226.00	10840	20241010	-65.87	3130	20241112	18.21	10840	-65.87	20241010	3130	18.21	20241112	10840	-65.87	20241010	3130	18.21	20241112	N	257370	500	62 억	65037	N	N	N	N
42	20241122	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	195	2	5.64	614111975	170851	208.59	3590	3830	3445	4490	2420	3455	3594.33	0.45	8178	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	456	-13.83	1.64	12	1.37	-264.00	2226.00	10840	20241010	-66.33	3130	20241112	16.61	10840	-66.33	20241010	3130	16.61	20241112	10840	-66.33	20241010	3130	16.61	20241112	N	257370	500	62 억	56876	N	N	N	N
43	20241122	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	225	2	6.51	597170065	166218	202.93	3590	3830	3445	4490	2420	3455	3592.69	0.45	8727	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	460	-13.94	1.65	12	1.33	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	10840	-66.05	20241010	3130	17.57	20241112	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	56876	N	N	N	N
44	20241122	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3580	125	2	3.62	536909330	149568	182.60	3590	3830	3445	4490	2420	3455	3589.73	0.45	5638	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	448	-13.56	1.61	12	1.20	-264.00	2226.00	10840	20241010	-66.97	3130	20241112	14.38	10840	-66.97	20241010	3130	14.38	20241112	10840	-66.97	20241010	3130	14.38	20241112	N	257370	500	62 억	56876	N	N	N	N
45	20241122	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	120	2	3.47	171272930	48742	59.51	3590	3590	3445	4490	2420	3455	3513.87	0.45	9316	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	447	-13.54	1.61	12	0.39	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	10840	-67.02	20241010	3130	14.22	20241112	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	56876	N	N	N	N
46	20241122	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	85	2	2.46	148254670	42249	51.58	3590	3590	3445	4490	2420	3455	3509.07	0.45	5895	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	443	-13.41	1.59	12	0.34	-264.00	2226.00	10840	20241010	-67.34	3130	20241112	13.10	10840	-67.34	20241010	3130	13.10	20241112	10840	-67.34	20241010	3130	13.10	20241112	N	257370	500	62 억	56876	N	N	N	N
47	20241122	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	85	2	2.46	139859130	39869	48.68	3590	3590	3445	4490	2420	3455	3507.97	0.45	5278	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	443	-13.41	1.59	12	0.32	-264.00	2226.00	10840	20241010	-67.34	3130	20241112	13.10	10840	-67.34	20241010	3130	13.10	20241112	10840	-67.34	20241010	3130	13.10	20241112	N	257370	500	62 억	56876	N	N	N	N
48	20241122	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	60	2	1.74	96063615	27449	33.51	3590	3590	3445	4490	2420	3455	3499.71	0.45	-141	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	440	-13.31	1.58	12	0.22	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	10840	-67.57	20241010	3130	12.30	20241112	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	56876	N	N	N	N
49	20241122	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	5	2	0.14	22071565	6328	7.73	3590	3590	3455	4490	2420	3455	3487.92	0.45	-3169	3765	3610	3510	3355	3255	3560	3305	63	1035	500	2410	5	1	12504861	433	-13.11	1.55	12	0.05	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	56876	N	N	N	N
50	20241121	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	-110	5	-3.09	285527730	81762	184.80	3600	3665	3410	4630	2500	3565	3492.26	0.45	14	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	432	-13.09	1.55	12	0.65	-264.00	2226.00	10840	20241010	-68.13	3130	20241112	10.38	10840	-68.13	20241010	3130	10.38	20241112	10840	-68.13	20241010	3130	10.38	20241112	N	257370	500	62 억	56820	N	N	N	N
51	20241121	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	-105	5	-2.95	258359770	73889	167.01	3600	3665	3410	4630	2500	3565	3496.59	0.45	4831	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	433	-13.11	1.55	12	0.59	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	10840	-68.08	20241010	3130	10.54	20241112	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	56820	N	N	N	N
52	20241121	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-100	5	-2.81	232340015	66361	149.99	3600	3665	3410	4630	2500	3565	3501.15	0.45	6614	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	433	-13.12	1.56	12	0.53	-264.00	2226.00	10840	20241010	-68.04	3130	20241112	10.70	10840	-68.04	20241010	3130	10.70	20241112	10840	-68.04	20241010	3130	10.70	20241112	N	257370	500	62 억	56820	N	N	N	N
53	20241121	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-75	5	-2.10	217496415	62103	140.37	3600	3665	3410	4630	2500	3565	3502.19	0.45	7754	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	436	-13.22	1.57	12	0.50	-264.00	2226.00	10840	20241010	-67.80	3130	20241112	11.50	10840	-67.80	20241010	3130	11.50	20241112	10840	-67.80	20241010	3130	11.50	20241112	N	257370	500	62 억	56820	N	N	N	N
54	20241121	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3610	45	2	1.26	194581685	55582	125.63	3600	3665	3410	4630	2500	3565	3500.80	0.45	8921	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	451	-13.67	1.62	12	0.44	-264.00	2226.00	10840	20241010	-66.70	3130	20241112	15.34	10840	-66.70	20241010	3130	15.34	20241112	10840	-66.70	20241010	3130	15.34	20241112	N	257370	500	62 억	56820	N	N	N	N
55	20241121	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3620	55	2	1.54	151602035	43566	98.47	3600	3620	3410	4630	2500	3565	3479.82	0.45	2877	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	453	-13.71	1.63	12	0.35	-264.00	2226.00	10840	20241010	-66.61	3130	20241112	15.65	10840	-66.61	20241010	3130	15.65	20241112	10840	-66.61	20241010	3130	15.65	20241112	N	257370	500	62 억	56820	N	N	N	N
56	20241121	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-35	5	-0.98	101944005	29394	66.44	3600	3600	3410	4630	2500	3565	3468.19	0.45	-1293	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	441	-13.37	1.59	12	0.24	-264.00	2226.00	10840	20241010	-67.44	3130	20241112	12.78	10840	-67.44	20241010	3130	12.78	20241112	10840	-67.44	20241010	3130	12.78	20241112	N	257370	500	62 억	56820	N	N	N	N
57	20241121	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-50	5	-1.40	30889475	8782	19.85	3600	3600	3480	4630	2500	3565	3517.36	0.45	-3506	3745	3655	3555	3465	3365	3605	3415	63	1065	500	2490	5	1	12504861	440	-13.31	1.58	12	0.07	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	10840	-67.57	20241010	3130	12.30	20241112	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	56820	N	N	N	N
58	20241120	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	20	2	0.56	154499660	43341	54.55	3585	3645	3455	4605	2485	3545	3564.75	0.50	-5514	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	446	-13.50	1.60	12	0.35	-264.00	2226.00	10840	20241010	-67.11	3130	20241112	13.90	10840	-67.11	20241010	3130	13.90	20241112	10840	-67.11	20241010	3130	13.90	20241112	N	257370	500	62 억	62298	N	N	N	N
59	20241120	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	10	2	0.28	147961055	41497	52.23	3585	3645	3455	4605	2485	3545	3565.58	0.50	-4330	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	445	-13.47	1.60	12	0.33	-264.00	2226.00	10840	20241010	-67.20	3130	20241112	13.58	10840	-67.20	20241010	3130	13.58	20241112	10840	-67.20	20241010	3130	13.58	20241112	N	257370	500	62 억	62298	N	N	N	N
60	20241120	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	-25	5	-0.71	128838565	36057	45.38	3585	3645	3455	4605	2485	3545	3573.19	0.50	-5768	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	440	-13.33	1.58	12	0.29	-264.00	2226.00	10840	20241010	-67.53	3130	20241112	12.46	10840	-67.53	20241010	3130	12.46	20241112	10840	-67.53	20241010	3130	12.46	20241112	N	257370	500	62 억	62298	N	N	N	N
61	20241120	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	55	2	1.55	91977630	25621	32.25	3585	3645	3455	4605	2485	3545	3589.93	0.50	-1930	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	450	-13.64	1.62	12	0.20	-264.00	2226.00	10840	20241010	-66.79	3130	20241112	15.02	10840	-66.79	20241010	3130	15.02	20241112	10840	-66.79	20241010	3130	15.02	20241112	N	257370	500	62 억	62298	N	N	N	N
62	20241120	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	70	2	1.97	78152610	21779	27.41	3585	3645	3455	4605	2485	3545	3588.44	0.50	-2285	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	452	-13.69	1.62	12	0.17	-264.00	2226.00	10840	20241010	-66.65	3130	20241112	15.50	10840	-66.65	20241010	3130	15.50	20241112	10840	-66.65	20241010	3130	15.50	20241112	N	257370	500	62 억	62298	N	N	N	N
63	20241120	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	25	2	0.71	69001970	19234	24.21	3585	3645	3455	4605	2485	3545	3587.50	0.50	-1707	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	446	-13.52	1.60	12	0.15	-264.00	2226.00	10840	20241010	-67.07	3130	20241112	14.06	10840	-67.07	20241010	3130	14.06	20241112	10840	-67.07	20241010	3130	14.06	20241112	N	257370	500	62 억	62298	N	N	N	N
64	20241120	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-15	5	-0.42	55968165	15615	19.65	3585	3645	3455	4605	2485	3545	3584.26	0.50	-1413	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	441	-13.37	1.59	12	0.12	-264.00	2226.00	10840	20241010	-67.44	3130	20241112	12.78	10840	-67.44	20241010	3130	12.78	20241112	10840	-67.44	20241010	3130	12.78	20241112	N	257370	500	62 억	62298	N	N	N	N
65	20241120	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	10	2	0.28	4078640	1151	1.45	3585	3595	3455	4605	2485	3545	3543.56	0.50	-226	3905	3725	3560	3380	3215	3642	3297	63	1060	500	2480	5	1	12504861	445	-13.47	1.60	12	0.01	-264.00	2226.00	10840	20241010	-67.20	3130	20241112	13.58	10840	-67.20	20241010	3130	13.58	20241112	10840	-67.20	20241010	3130	13.58	20241112	N	257370	500	62 억	62298	N	N	N	N
66	20241119	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-60	5	-1.66	279450315	79397	87.41	3615	3740	3395	4685	2525	3605	3519.61	0.40	12528	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	443	-13.43	1.59	12	0.63	-264.00	2226.00	10840	20241010	-67.30	3130	20241112	13.26	10840	-67.30	20241010	3130	13.26	20241112	10840	-67.30	20241010	3130	13.26	20241112	N	257370	500	62 억	50203	N	N	N	N
67	20241119	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-125	5	-3.47	269826355	76644	84.38	3615	3740	3395	4685	2525	3605	3520.52	0.40	12181	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	435	-13.18	1.56	12	0.61	-264.00	2226.00	10840	20241010	-67.90	3130	20241112	11.18	10840	-67.90	20241010	3130	11.18	20241112	10840	-67.90	20241010	3130	11.18	20241112	N	257370	500	62 억	50203	N	N	N	N
68	20241119	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-135	5	-3.74	252602890	71667	78.90	3615	3740	3395	4685	2525	3605	3524.68	0.40	12648	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	434	-13.14	1.56	12	0.57	-264.00	2226.00	10840	20241010	-67.99	3130	20241112	10.86	10840	-67.99	20241010	3130	10.86	20241112	10840	-67.99	20241010	3130	10.86	20241112	N	257370	500	62 억	50203	N	N	N	N
69	20241119	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-115	5	-3.19	236740665	67097	73.87	3615	3740	3395	4685	2525	3605	3528.33	0.40	12997	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	436	-13.22	1.57	12	0.54	-264.00	2226.00	10840	20241010	-67.80	3130	20241112	11.50	10840	-67.80	20241010	3130	11.50	20241112	10840	-67.80	20241010	3130	11.50	20241112	N	257370	500	62 억	50203	N	N	N	N
70	20241119	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-75	5	-2.08	215814560	61106	67.28	3615	3740	3395	4685	2525	3605	3531.81	0.40	12061	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	441	-13.37	1.59	12	0.49	-264.00	2226.00	10840	20241010	-67.44	3130	20241112	12.78	10840	-67.44	20241010	3130	12.78	20241112	10840	-67.44	20241010	3130	12.78	20241112	N	257370	500	62 억	50203	N	N	N	N
71	20241119	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3445	-160	5	-4.44	166526100	46793	51.52	3615	3740	3425	4685	2525	3605	3558.78	0.40	10430	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	431	-13.05	1.55	12	0.37	-264.00	2226.00	10840	20241010	-68.22	3130	20241112	10.06	10840	-68.22	20241010	3130	10.06	20241112	10840	-68.22	20241010	3130	10.06	20241112	N	257370	500	62 억	50203	N	N	N	N
72	20241119	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-20	5	-0.55	58645245	16179	17.81	3615	3740	3520	4685	2525	3605	3624.78	0.40	2576	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	448	-13.58	1.61	12	0.13	-264.00	2226.00	10840	20241010	-66.93	3130	20241112	14.54	10840	-66.93	20241010	3130	14.54	20241112	10840	-66.93	20241010	3130	14.54	20241112	N	257370	500	62 억	50203	N	N	N	N
73	20241119	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	25	2	0.69	6085245	1674	1.84	3615	3655	3615	4685	2525	3605	3635.15	0.40	-387	3901	3752	3631	3482	3361	3692	3422	63	1080	500	2520	5	1	12504861	454	-13.75	1.63	12	0.01	-264.00	2226.00	10840	20241010	-66.51	3130	20241112	15.97	10840	-66.51	20241010	3130	15.97	20241112	10840	-66.51	20241010	3130	15.97	20241112	N	257370	500	62 억	50203	N	N	N	N
74	20241118	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3605	-135	5	-3.61	329685755	90490	81.67	3715	3780	3510	4860	2620	3740	3643.36	0.33	9478	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	451	-13.66	1.62	12	0.72	-264.00	2226.00	10840	20241010	-66.74	3130	20241112	15.18	10840	-66.74	20241010	3130	15.18	20241112	10840	-66.74	20241010	3130	15.18	20241112	N	257370	500	62 억	40725	N	N	N	N
75	20241118	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-150	5	-4.01	319021820	87534	79.00	3715	3780	3510	4860	2620	3740	3644.55	0.33	10227	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	449	-13.60	1.61	12	0.70	-264.00	2226.00	10840	20241010	-66.88	3130	20241112	14.70	10840	-66.88	20241010	3130	14.70	20241112	10840	-66.88	20241010	3130	14.70	20241112	N	257370	500	62 억	40725	N	N	N	N
76	20241118	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-85	5	-2.27	287000945	78672	71.00	3715	3780	3510	4860	2620	3740	3648.07	0.33	9560	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	457	-13.84	1.64	12	0.63	-264.00	2226.00	10840	20241010	-66.28	3130	20241112	16.77	10840	-66.28	20241010	3130	16.77	20241112	10840	-66.28	20241010	3130	16.77	20241112	N	257370	500	62 억	40725	N	N	N	N
77	20241118	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	-105	5	-2.81	252222860	69102	62.37	3715	3780	3510	4860	2620	3740	3650.01	0.33	7791	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	455	-13.77	1.63	12	0.55	-264.00	2226.00	10840	20241010	-66.47	3130	20241112	16.13	10840	-66.47	20241010	3130	16.13	20241112	10840	-66.47	20241010	3130	16.13	20241112	N	257370	500	62 억	40725	N	N	N	N
78	20241118	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-110	5	-2.94	202663470	55469	50.06	3715	3780	3510	4860	2620	3740	3653.63	0.33	6602	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	454	-13.75	1.63	12	0.44	-264.00	2226.00	10840	20241010	-66.51	3130	20241112	15.97	10840	-66.51	20241010	3130	15.97	20241112	10840	-66.51	20241010	3130	15.97	20241112	N	257370	500	62 억	40725	N	N	N	N
79	20241118	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-25	5	-0.67	177029825	48446	43.72	3715	3780	3510	4860	2620	3740	3654.17	0.33	6971	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	465	-14.07	1.67	12	0.39	-264.00	2226.00	10840	20241010	-65.73	3130	20241112	18.69	10840	-65.73	20241010	3130	18.69	20241112	10840	-65.73	20241010	3130	18.69	20241112	N	257370	500	62 억	40725	N	N	N	N
80	20241118	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-115	5	-3.07	104102400	28316	25.56	3715	3780	3510	4860	2620	3740	3676.45	0.33	5222	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	453	-13.73	1.63	12	0.23	-264.00	2226.00	10840	20241010	-66.56	3130	20241112	15.81	10840	-66.56	20241010	3130	15.81	20241112	10840	-66.56	20241010	3130	15.81	20241112	N	257370	500	62 억	40725	N	N	N	N
81	20241118	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-70	5	-1.87	13007845	3560	3.21	3715	3715	3510	4860	2620	3740	3653.89	0.33	63	4090	3915	3825	3650	3560	4002	3737	63	1120	500	2610	5	1	12504861	459	-13.90	1.65	12	0.03	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	10840	-66.14	20241010	3130	17.25	20241112	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	40725	N	N	N	N
82	20241115	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-260	5	-6.50	417399330	109124	15.51	3735	4000	3735	5200	2800	4000	3825.29	0.20	15446	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	468	-14.17	1.68	12	0.87	-264.00	2226.00	10840	20241010	-65.50	3130	20241112	19.49	10840	-65.50	20241010	3130	19.49	20241112	10840	-65.50	20241010	3130	19.49	20241112	N	257370	500	62 억	25239	N	N	N	N
83	20241115	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	-185	5	-4.62	396242955	103518	14.71	3735	4000	3735	5200	2800	4000	3827.76	0.20	16260	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	477	-14.45	1.71	12	0.83	-264.00	2226.00	10840	20241010	-64.81	3130	20241112	21.88	10840	-64.81	20241010	3130	21.88	20241112	10840	-64.81	20241010	3130	21.88	20241112	N	257370	500	62 억	25239	N	N	N	N
84	20241115	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-165	5	-4.12	375735655	98158	13.95	3735	4000	3735	5200	2800	4000	3827.86	0.20	16311	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	480	-14.53	1.72	12	0.78	-264.00	2226.00	10840	20241010	-64.62	3130	20241112	22.52	10840	-64.62	20241010	3130	22.52	20241112	10840	-64.62	20241010	3130	22.52	20241112	N	257370	500	62 억	25239	N	N	N	N
85	20241115	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-120	5	-3.00	328684400	85881	12.20	3735	4000	3735	5200	2800	4000	3827.20	0.20	17208	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	485	-14.70	1.74	12	0.69	-264.00	2226.00	10840	20241010	-64.21	3130	20241112	23.96	10840	-64.21	20241010	3130	23.96	20241112	10840	-64.21	20241010	3130	23.96	20241112	N	257370	500	62 억	25239	N	N	N	N
86	20241115	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	-215	5	-5.38	267579020	69918	9.94	3735	4000	3735	5200	2800	4000	3827.03	0.20	10216	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	473	-14.34	1.70	12	0.56	-264.00	2226.00	10840	20241010	-65.08	3130	20241112	20.93	10840	-65.08	20241010	3130	20.93	20241112	10840	-65.08	20241010	3130	20.93	20241112	N	257370	500	62 억	25239	N	N	N	N
87	20241115	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-240	5	-6.00	244749010	63833	9.07	3735	4000	3735	5200	2800	4000	3834.20	0.20	9668	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	470	-14.24	1.69	12	0.51	-264.00	2226.00	10840	20241010	-65.31	3130	20241112	20.13	10840	-65.31	20241010	3130	20.13	20241112	10840	-65.31	20241010	3130	20.13	20241112	N	257370	500	62 억	25239	N	N	N	N
88	20241115	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-150	5	-3.75	171706380	44462	6.32	3735	4000	3735	5200	2800	4000	3861.86	0.20	4517	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	481	-14.58	1.73	12	0.36	-264.00	2226.00	10840	20241010	-64.48	3130	20241112	23.00	10840	-64.48	20241010	3130	23.00	20241112	10840	-64.48	20241010	3130	23.00	20241112	N	257370	500	62 억	25239	N	N	N	N
89	20241115	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3980	-20	5	-0.50	86944630	22716	3.23	3735	4000	3735	5200	2800	4000	3827.43	0.20	2299	5596	4797	4391	3592	3186	4595	3390	63	1200	500	2800	5	1	12504861	498	-15.08	1.79	12	0.18	-264.00	2226.00	10840	20241010	-63.28	3130	20241112	27.16	10840	-63.28	20241010	3130	27.16	20241112	10840	-63.28	20241010	3130	27.16	20241112	N	257370	500	62 억	25239	N	N	N	N
90	20241114	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-345	5	-7.84	3231419065	690712	184.44	5080	5190	3985	5720	3080	4400	4678.39	0.29	-11510	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	507	-15.36	1.82	12	5.52	-264.00	2226.00	10840	20241010	-62.59	3130	20241112	29.55	10840	-62.59	20241010	3130	29.55	20241112	10840	-62.59	20241010	3130	29.55	20241112	N	257370	500	62 억	35971	N	N	N	N
91	20241114	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-360	5	-8.18	3178737490	677699	180.96	5080	5190	3985	5720	3080	4400	4690.49	0.29	-12001	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	505	-15.30	1.81	12	5.42	-264.00	2226.00	10840	20241010	-62.73	3130	20241112	29.07	10840	-62.73	20241010	3130	29.07	20241112	10840	-62.73	20241010	3130	29.07	20241112	N	257370	500	62 억	35971	N	N	N	N
92	20241114	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-320	5	-7.27	3072492760	651248	173.90	5080	5190	4015	5720	3080	4400	4717.85	0.29	-7606	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	510	-15.45	1.83	12	5.21	-264.00	2226.00	10840	20241010	-62.36	3130	20241112	30.35	10840	-62.36	20241010	3130	30.35	20241112	10840	-62.36	20241010	3130	30.35	20241112	N	257370	500	62 억	35971	N	N	N	N
93	20241114	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4285	-115	5	-2.61	2843803540	595627	159.05	5080	5190	4200	5720	3080	4400	4774.47	0.29	-9187	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	536	-16.23	1.92	12	4.76	-264.00	2226.00	10840	20241010	-60.47	3130	20241112	36.90	10840	-60.47	20241010	3130	36.90	20241112	10840	-60.47	20241010	3130	36.90	20241112	N	257370	500	62 억	35971	N	N	N	N
94	20241114	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	75	2	1.70	2679915690	557799	148.94	5080	5190	4400	5720	3080	4400	4804.45	0.29	-6790	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	560	-16.95	2.01	12	4.46	-264.00	2226.00	10840	20241010	-58.72	3130	20241112	42.97	10840	-58.72	20241010	3130	42.97	20241112	10840	-58.72	20241010	3130	42.97	20241112	N	257370	500	62 억	35971	N	N	N	N
95	20241114	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	190	2	4.32	2351033405	485159	129.55	5080	5190	4460	5720	3080	4400	4845.90	0.29	-7047	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	574	-17.39	2.06	12	3.88	-264.00	2226.00	10840	20241010	-57.66	3130	20241112	46.65	10840	-57.66	20241010	3130	46.65	20241112	10840	-57.66	20241010	3130	46.65	20241112	N	257370	500	62 억	35971	N	N	N	N
96	20241114	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	520	2	11.82	1174243805	240785	64.30	5080	5090	4600	5720	3080	4400	4876.73	0.29	1083	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	615	-18.64	2.21	12	1.93	-264.00	2226.00	10840	20241010	-54.61	3130	20241112	57.19	10840	-54.61	20241010	3130	57.19	20241112	10840	-54.61	20241010	3130	57.19	20241112	N	257370	500	62 억	35971	N	N	N	N
97	20241114	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.29	0	5106	4752	4046	3692	2986	4930	3870	63	1320	500	3080	5	1	12504861	550	-16.67	1.98	12	0.00	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	35971	N	N	N	N
98	20241113	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1584827200	372909	450.72	3340	4400	3340	4400	2370	3385	4250.11	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.98	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
99	20241113	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1565515600	368520	445.42	3340	4400	3340	4400	2370	3385	4248.33	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.95	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
100	20241113	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1557384400	366672	443.18	3340	4400	3340	4400	2370	3385	4247.56	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.93	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
101	20241113	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1554515600	366020	442.40	3340	4400	3340	4400	2370	3385	4247.29	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.93	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
102	20241113	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1545332800	363933	439.87	3340	4400	3340	4400	2370	3385	4246.41	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.91	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
103	20241113	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1515021200	357044	431.55	3340	4400	3340	4400	2370	3385	4243.45	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.86	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
104	20241113	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	1015	1	29.99	1438734000	339706	410.59	3340	4400	3340	4400	2370	3385	4235.46	0.48	-23944	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	550	-16.67	1.98	12	2.72	-264.00	2226.00	10840	20241010	-59.41	3130	20241112	40.58	10840	-59.41	20241010	3130	40.58	20241112	10840	-59.41	20241010	3130	40.58	20241112	N	257370	500	62 억	59886	N	N	N	N
105	20241113	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	90	2	2.66	13180380	3826	4.62	3340	3500	3340	4400	2370	3385	3446.39	0.48	-1862	3708	3546	3338	3176	2968	3442	3072	63	1015	500	2360	5	1	12504861	435	-13.16	1.56	12	0.03	-264.00	2226.00	10840	20241010	-67.94	3130	20241112	11.02	10840	-67.94	20241010	3130	11.02	20241112	10840	-67.94	20241010	3130	11.02	20241112	N	257370	500	62 억	59886	N	N	N	N
106	20241112	160936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3385	-70	5	-2.03	276484715	82631	70.87	3465	3500	3130	4490	2420	3455	3343.94	0.38	12534	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	423	-12.82	1.52	12	0.66	-264.00	2226.00	10840	20241010	-68.77	3130	20241112	8.15	10840	-68.77	20241010	3130	8.15	20241112	10840	-68.77	20241010	3130	8.15	20241112	N	257370	500	62 억	47519	N	N	N	N
107	20241112	150944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3420	-35	5	-1.01	264185245	79001	67.75	3465	3500	3130	4490	2420	3455	3341.91	0.38	13306	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	428	-12.95	1.54	12	0.63	-264.00	2226.00	10840	20241010	-68.45	3130	20241112	9.27	10840	-68.45	20241010	3130	9.27	20241112	10840	-68.45	20241010	3130	9.27	20241112	N	257370	500	62 억	47519	N	N	N	N
108	20241112	140948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3425	-30	5	-0.87	249301040	74617	63.99	3465	3500	3130	4490	2420	3455	3338.72	0.38	12828	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	428	-12.97	1.54	12	0.60	-264.00	2226.00	10840	20241010	-68.40	3130	20241112	9.42	10840	-68.40	20241010	3130	9.42	20241112	10840	-68.40	20241010	3130	9.42	20241112	N	257370	500	62 억	47519	N	N	N	N
109	20241112	130951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3455	0	3	0.00	244522120	73227	62.80	3465	3500	3130	4490	2420	3455	3336.79	0.38	12868	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	432	-13.09	1.55	12	0.59	-264.00	2226.00	10840	20241010	-68.13	3130	20241112	10.38	10840	-68.13	20241010	3130	10.38	20241112	10840	-68.13	20241010	3130	10.38	20241112	N	257370	500	62 억	47519	N	N	N	N
110	20241112	120945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3480	25	2	0.72	230357525	69137	59.29	3465	3500	3130	4490	2420	3455	3329.14	0.38	13613	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	435	-13.18	1.56	12	0.55	-264.00	2226.00	10840	20241010	-67.90	3130	20241112	11.18	10840	-67.90	20241010	3130	11.18	20241112	10840	-67.90	20241010	3130	11.18	20241112	N	257370	500	62 억	47519	N	N	N	N
111	20241112	110942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3390	-65	5	-1.88	172900790	52550	45.07	3465	3485	3130	4490	2420	3455	3285.33	0.38	17302	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	424	-12.84	1.52	12	0.42	-264.00	2226.00	10840	20241010	-68.73	3130	20241112	8.31	10840	-68.73	20241010	3130	8.31	20241112	10840	-68.73	20241010	3130	8.31	20241112	N	257370	500	62 억	47519	N	N	N	N
112	20241112	100941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3365	-90	5	-2.60	130898675	39998	34.30	3465	3485	3130	4490	2420	3455	3265.46	0.38	15091	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	421	-12.75	1.51	12	0.32	-264.00	2226.00	10840	20241010	-68.96	3130	20241112	7.51	10840	-68.96	20241010	3130	7.51	20241112	10840	-68.96	20241010	3130	7.51	20241112	N	257370	500	62 억	47519	N	N	N	N
113	20241112	090940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3330	-125	5	-3.62	27054405	7929	6.80	3465	3485	3300	4490	2420	3455	3401.95	0.38	-1021	3948	3701	3553	3306	3158	3627	3232	63	1035	500	2410	5	1	12504861	416	-12.61	1.50	12	0.06	-264.00	2226.00	10840	20241010	-69.28	3300	20241112	0.91	10840	-69.28	20241010	3300	0.91	20241112	10840	-69.28	20241010	3300	0.91	20241112	N	257370	500	62 억	47519	N	N	N	N
114	20241111	160933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3455	-305	5	-8.11	412106030	116578	220.70	3720	3800	3405	4885	2635	3760	3535.04	0.56	8592	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	432	-13.09	1.55	12	0.93	-264.00	2226.00	10840	20241010	-68.13	3405	20241111	1.47	10840	-68.13	20241010	3405	1.47	20241111	10840	-68.13	20241010	3405	1.47	20241111	N	257370	500	62 억	69467	N	N	N	N
115	20241111	151000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3420	-340	5	-9.04	385422260	108796	205.96	3720	3800	3415	4885	2635	3760	3542.61	0.56	8025	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	428	-12.95	1.54	12	0.87	-264.00	2226.00	10840	20241010	-68.45	3415	20241111	0.15	10840	-68.45	20241010	3415	0.15	20241111	10840	-68.45	20241010	3415	0.15	20241111	N	257370	500	62 억	69467	N	N	N	N
116	20241111	140947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3430	-330	5	-8.78	336678310	94621	179.13	3720	3800	3425	4885	2635	3760	3558.17	0.56	8697	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	429	-12.99	1.54	12	0.76	-264.00	2226.00	10840	20241010	-68.36	3425	20241111	0.15	10840	-68.36	20241010	3425	0.15	20241111	10840	-68.36	20241010	3425	0.15	20241111	N	257370	500	62 억	69467	N	N	N	N
117	20241111	130944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3430	-330	5	-8.78	305215455	85463	161.79	3720	3800	3425	4885	2635	3760	3571.31	0.56	8114	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	429	-12.99	1.54	12	0.68	-264.00	2226.00	10840	20241010	-68.36	3425	20241111	0.15	10840	-68.36	20241010	3425	0.15	20241111	10840	-68.36	20241010	3425	0.15	20241111	N	257370	500	62 억	69467	N	N	N	N
118	20241111	120940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3500	-260	5	-6.91	241988665	67143	127.11	3720	3800	3460	4885	2635	3760	3604.07	0.56	4686	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	438	-13.26	1.57	12	0.54	-264.00	2226.00	10840	20241010	-67.71	3460	20241111	1.16	10840	-67.71	20241010	3460	1.16	20241111	10840	-67.71	20241010	3460	1.16	20241111	N	257370	500	62 억	69467	N	N	N	N
119	20241111	110939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3540	-220	5	-5.85	184984365	50928	96.41	3720	3800	3535	4885	2635	3760	3632.26	0.56	3187	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	443	-13.41	1.59	12	0.41	-264.00	2226.00	10840	20241010	-67.34	3535	20241111	0.14	10840	-67.34	20241010	3535	0.14	20241111	10840	-67.34	20241010	3535	0.14	20241111	N	257370	500	62 억	69467	N	N	N	N
120	20241111	100933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3600	-160	5	-4.26	111296705	30350	57.46	3720	3800	3600	4885	2635	3760	3667.10	0.56	61	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	450	-13.64	1.62	12	0.24	-264.00	2226.00	10840	20241010	-66.79	3600	20241111	0.00	10840	-66.79	20241010	3600	0.00	20241111	10840	-66.79	20241010	3600	0.00	20241111	N	257370	500	62 억	69467	N	N	N	N
121	20241111	090930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3760	0	3	0.00	2067905	549	1.04	3720	3800	3720	4885	2635	3760	3766.71	0.56	-33	3956	3857	3801	3702	3646	3830	3675	63	1125	500	2630	5	1	12504861	470	-14.24	1.69	12	0.00	-264.00	2226.00	10840	20241010	-65.31	3720	20241111	1.08	10840	-65.31	20241010	3720	1.08	20241111	10840	-65.31	20241010	3720	1.08	20241111	N	257370	500	62 억	69467	N	N	N	N
122	20241108	160926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3760	-80	5	-2.08	197614150	52067	57.76	3800	3900	3745	4990	2690	3840	3795.51	0.54	2315	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	470	-14.24	1.69	12	0.42	-264.00	2226.00	10840	20241010	-65.31	3745	20241108	0.40	10840	-65.31	20241010	3745	0.40	20241108	10840	-65.31	20241010	3745	0.40	20241108	N	257370	500	62 억	67139	N	N	N	N
123	20241108	150935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3765	-75	5	-1.95	181229045	47709	52.93	3800	3900	3750	4990	2690	3840	3798.63	0.54	2641	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	471	-14.26	1.69	12	0.38	-264.00	2226.00	10840	20241010	-65.27	3750	20241108	0.40	10840	-65.27	20241010	3750	0.40	20241108	10840	-65.27	20241010	3750	0.40	20241108	N	257370	500	62 억	67139	N	N	N	N
124	20241108	140932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3770	-70	5	-1.82	144295545	37871	42.01	3800	3900	3755	4990	2690	3840	3810.19	0.54	2046	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	471	-14.28	1.69	12	0.30	-264.00	2226.00	10840	20241010	-65.22	3755	20241108	0.40	10840	-65.22	20241010	3755	0.40	20241108	10840	-65.22	20241010	3755	0.40	20241108	N	257370	500	62 억	67139	N	N	N	N
125	20241108	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-40	5	-1.04	114960630	30118	33.41	3800	3900	3780	4990	2690	3840	3817.01	0.54	2642	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	475	-14.39	1.71	12	0.24	-264.00	2226.00	10840	20241010	-64.94	3770	20241107	0.80	10840	-64.94	20241010	3770	0.80	20241107	10840	-64.94	20241010	3770	0.80	20241107	N	257370	500	62 억	67139	N	N	N	N
126	20241108	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	-20	5	-0.52	93365110	24459	27.13	3800	3900	3780	4990	2690	3840	3817.21	0.54	2585	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	478	-14.47	1.72	12	0.20	-264.00	2226.00	10840	20241010	-64.76	3770	20241107	1.33	10840	-64.76	20241010	3770	1.33	20241107	10840	-64.76	20241010	3770	1.33	20241107	N	257370	500	62 억	67139	N	N	N	N
127	20241108	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-35	5	-0.91	70309410	18389	20.40	3800	3900	3780	4990	2690	3840	3823.45	0.54	2473	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	476	-14.41	1.71	12	0.15	-264.00	2226.00	10840	20241010	-64.90	3770	20241107	0.93	10840	-64.90	20241010	3770	0.93	20241107	10840	-64.90	20241010	3770	0.93	20241107	N	257370	500	62 억	67139	N	N	N	N
128	20241108	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	20	2	0.52	46851465	12231	13.57	3800	3900	3780	4990	2690	3840	3830.55	0.54	2204	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	483	-14.62	1.73	12	0.10	-264.00	2226.00	10840	20241010	-64.39	3770	20241107	2.39	10840	-64.39	20241010	3770	2.39	20241107	10840	-64.39	20241010	3770	2.39	20241107	N	257370	500	62 억	67139	N	N	N	N
129	20241108	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-35	5	-0.91	11467320	3009	3.34	3800	3900	3780	4990	2690	3840	3811.01	0.54	885	4240	4040	3905	3705	3570	3972	3637	63	1150	500	2680	5	1	12504861	476	-14.41	1.71	12	0.02	-264.00	2226.00	10840	20241010	-64.90	3770	20241107	0.93	10840	-64.90	20241010	3770	0.93	20241107	10840	-64.90	20241010	3770	0.93	20241107	N	257370	500	62 억	67139	N	N	N	N
130	20241107	160925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3840	-230	5	-5.65	347353985	89167	151.83	4095	4105	3770	5290	2850	4070	3895.55	0.51	2757	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	480	-14.55	1.73	12	0.71	-264.00	2226.00	10840	20241010	-64.58	3770	20241107	1.86	10840	-64.58	20241010	3770	1.86	20241107	10840	-64.58	20241010	3770	1.86	20241107	N	257370	500	62 억	64393	N	N	N	N
131	20241107	150931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3820	-250	5	-6.14	310293970	79490	135.36	4095	4105	3770	5290	2850	4070	3903.56	0.51	4224	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	478	-14.47	1.72	12	0.64	-264.00	2226.00	10840	20241010	-64.76	3770	20241107	1.33	10840	-64.76	20241010	3770	1.33	20241107	10840	-64.76	20241010	3770	1.33	20241107	N	257370	500	62 억	64393	N	N	N	N
132	20241107	140934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3930	-140	5	-3.44	239367485	61027	103.92	4095	4105	3850	5290	2850	4070	3922.32	0.51	2681	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	491	-14.89	1.77	12	0.49	-264.00	2226.00	10840	20241010	-63.75	3850	20241107	2.08	10840	-63.75	20241010	3850	2.08	20241107	10840	-63.75	20241010	3850	2.08	20241107	N	257370	500	62 억	64393	N	N	N	N
133	20241107	130934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3935	-135	5	-3.32	223995570	57111	97.25	4095	4105	3850	5290	2850	4070	3922.11	0.51	2727	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	492	-14.91	1.77	12	0.46	-264.00	2226.00	10840	20241010	-63.70	3850	20241107	2.21	10840	-63.70	20241010	3850	2.21	20241107	10840	-63.70	20241010	3850	2.21	20241107	N	257370	500	62 억	64393	N	N	N	N
134	20241107	120929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3975	-95	5	-2.33	215577250	54983	93.62	4095	4105	3850	5290	2850	4070	3920.80	0.51	2861	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	497	-15.06	1.79	12	0.44	-264.00	2226.00	10840	20241010	-63.33	3850	20241107	3.25	10840	-63.33	20241010	3850	3.25	20241107	10840	-63.33	20241010	3850	3.25	20241107	N	257370	500	62 억	64393	N	N	N	N
135	20241107	110925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3870	-200	5	-4.91	185893055	47413	80.73	4095	4105	3850	5290	2850	4070	3920.72	0.51	1543	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	484	-14.66	1.74	12	0.38	-264.00	2226.00	10840	20241010	-64.30	3850	20241107	0.52	10840	-64.30	20241010	3850	0.52	20241107	10840	-64.30	20241010	3850	0.52	20241107	N	257370	500	62 억	64393	N	N	N	N
136	20241107	100927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3900	-170	5	-4.18	135676105	34419	58.61	4095	4105	3855	5290	2850	4070	3941.90	0.51	1851	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	488	-14.77	1.75	12	0.28	-264.00	2226.00	10840	20241010	-64.02	3855	20241107	1.17	10840	-64.02	20241010	3855	1.17	20241107	10840	-64.02	20241010	3855	1.17	20241107	N	257370	500	62 억	64393	N	N	N	N
137	20241107	090927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4020	-50	5	-1.23	27227790	6696	11.40	4095	4105	4020	5290	2850	4070	4066.28	0.51	-414	4523	4296	4173	3946	3823	4235	3885	63	1220	500	2840	5	1	12504861	503	-15.23	1.81	12	0.05	-264.00	2226.00	10840	20241010	-62.92	4020	20241107	0.00	10840	-62.92	20241010	4020	0.00	20241107	10840	-62.92	20241010	4020	0.00	20241107	N	257370	500	62 억	64393	N	N	N	N
138	20241106	160936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4070	-335	5	-7.60	244892625	57841	93.08	4350	4400	4050	5720	3085	4405	4236.54	0.53	-2272	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	509	-15.42	1.83	12	0.46	-264.00	2226.00	10840	20241010	-62.45	4050	20241106	0.49	10840	-62.45	20241010	4050	0.49	20241106	10840	-62.45	20241010	4050	0.49	20241106	N	257370	500	62 억	66657	N	N	N	N
139	20241106	151004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4160	-245	5	-5.56	221334575	52071	83.79	4350	4400	4050	5720	3085	4405	4250.60	0.53	-1310	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	520	-15.76	1.87	12	0.42	-264.00	2226.00	10840	20241010	-61.62	4050	20241106	2.72	10840	-61.62	20241010	4050	2.72	20241106	10840	-61.62	20241010	4050	2.72	20241106	N	257370	500	62 억	66657	N	N	N	N
140	20241106	140954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4125	-280	5	-6.36	181875965	42592	68.54	4350	4400	4050	5720	3085	4405	4270.16	0.53	-765	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	516	-15.62	1.85	12	0.34	-264.00	2226.00	10840	20241010	-61.95	4050	20241106	1.85	10840	-61.95	20241010	4050	1.85	20241106	10840	-61.95	20241010	4050	1.85	20241106	N	257370	500	62 억	66657	N	N	N	N
141	20241106	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	-140	5	-3.18	126981990	29495	47.46	4350	4400	4240	5720	3085	4405	4305.17	0.53	732	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	533	-16.16	1.92	12	0.24	-264.00	2226.00	10840	20241010	-60.65	4215	20241104	1.19	10840	-60.65	20241010	4215	1.19	20241104	10840	-60.65	20241010	4215	1.19	20241104	N	257370	500	62 억	66657	N	N	N	N
142	20241106	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	-90	5	-2.04	100926980	23380	37.62	4350	4400	4280	5720	3085	4405	4316.77	0.53	1357	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	540	-16.34	1.94	12	0.19	-264.00	2226.00	10840	20241010	-60.19	4215	20241104	2.37	10840	-60.19	20241010	4215	2.37	20241104	10840	-60.19	20241010	4215	2.37	20241104	N	257370	500	62 억	66657	N	N	N	N
143	20241106	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4325	-80	5	-1.82	79996990	18505	29.78	4350	4400	4295	5720	3085	4405	4322.95	0.53	1248	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	541	-16.38	1.94	12	0.15	-264.00	2226.00	10840	20241010	-60.10	4215	20241104	2.61	10840	-60.10	20241010	4215	2.61	20241104	10840	-60.10	20241010	4215	2.61	20241104	N	257370	500	62 억	66657	N	N	N	N
144	20241106	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-85	5	-1.93	61343060	14173	22.81	4350	4400	4295	5720	3085	4405	4328.11	0.53	1191	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	540	-16.36	1.94	12	0.11	-264.00	2226.00	10840	20241010	-60.15	4215	20241104	2.49	10840	-60.15	20241010	4215	2.49	20241104	10840	-60.15	20241010	4215	2.49	20241104	N	257370	500	62 억	66657	N	N	N	N
145	20241106	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-50	5	-1.14	24462420	5639	9.07	4350	4400	4300	5720	3085	4405	4337.96	0.53	991	4638	4521	4393	4276	4148	4457	4212	63	1315	500	3080	5	1	12504861	545	-16.50	1.96	12	0.05	-264.00	2226.00	10840	20241010	-59.82	4215	20241104	3.32	10840	-59.82	20241010	4215	3.32	20241104	10840	-59.82	20241010	4215	3.32	20241104	N	257370	500	62 억	66657	N	N	N	N
146	20241105	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	35	2	0.80	267467580	61289	87.14	4490	4510	4265	5680	3060	4370	4363.96	0.56	-3856	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	551	-16.69	1.98	12	0.49	-264.00	2226.00	10840	20241010	-59.36	4215	20241104	4.51	10840	-59.36	20241010	4215	4.51	20241104	10840	-59.36	20241010	4215	4.51	20241104	N	257370	500	62 억	70213	N	N	N	N
147	20241105	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	40	2	0.92	263516840	60392	85.86	4490	4510	4265	5680	3060	4370	4363.35	0.56	-3741	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	551	-16.70	1.98	12	0.48	-264.00	2226.00	10840	20241010	-59.32	4215	20241104	4.63	10840	-59.32	20241010	4215	4.63	20241104	10840	-59.32	20241010	4215	4.63	20241104	N	257370	500	62 억	70213	N	N	N	N
148	20241105	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	45	2	1.03	244497920	56074	79.72	4490	4510	4265	5680	3060	4370	4360.13	0.56	-3710	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	552	-16.72	1.98	12	0.45	-264.00	2226.00	10840	20241010	-59.27	4215	20241104	4.74	10840	-59.27	20241010	4215	4.74	20241104	10840	-59.27	20241010	4215	4.74	20241104	N	257370	500	62 억	70213	N	N	N	N
149	20241105	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	55	2	1.26	220463410	50613	71.96	4490	4510	4265	5680	3060	4370	4355.64	0.56	-3395	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	553	-16.76	1.99	12	0.40	-264.00	2226.00	10840	20241010	-59.18	4215	20241104	4.98	10840	-59.18	20241010	4215	4.98	20241104	10840	-59.18	20241010	4215	4.98	20241104	N	257370	500	62 억	70213	N	N	N	N
150	20241105	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4440	70	2	1.60	201999995	46429	66.01	4490	4510	4265	5680	3060	4370	4350.39	0.56	-3807	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	555	-16.82	1.99	12	0.37	-264.00	2226.00	10840	20241010	-59.04	4215	20241104	5.34	10840	-59.04	20241010	4215	5.34	20241104	10840	-59.04	20241010	4215	5.34	20241104	N	257370	500	62 억	70213	N	N	N	N
151	20241105	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-5	5	-0.11	169375970	38984	55.42	4490	4510	4265	5680	3060	4370	4344.23	0.56	-2755	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	546	-16.53	1.96	12	0.31	-264.00	2226.00	10840	20241010	-59.73	4215	20241104	3.56	10840	-59.73	20241010	4215	3.56	20241104	10840	-59.73	20241010	4215	3.56	20241104	N	257370	500	62 억	70213	N	N	N	N
152	20241105	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-75	5	-1.72	94815570	21744	30.91	4490	4510	4285	5680	3060	4370	4360.18	0.56	-3197	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	537	-16.27	1.93	12	0.17	-264.00	2226.00	10840	20241010	-60.38	4215	20241104	1.90	10840	-60.38	20241010	4215	1.90	20241104	10840	-60.38	20241010	4215	1.90	20241104	N	257370	500	62 억	70213	N	N	N	N
153	20241105	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	100	2	2.29	21830810	4917	6.99	4490	4510	4390	5680	3060	4370	4453.44	0.56	-1181	4686	4527	4371	4212	4056	4607	4292	63	1310	500	3050	5	1	12504861	559	-16.93	2.01	12	0.04	-264.00	2226.00	10840	20241010	-58.76	4215	20241104	6.05	10840	-58.76	20241010	4215	6.05	20241104	10840	-58.76	20241010	4215	6.05	20241104	N	257370	500	62 억	70213	N	N	N	N
154	20241104	160909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4370	110	2	2.58	305054690	70286	153.43	4275	4530	4215	5530	2985	4260	4340.11	0.46	12932	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	546	-16.55	1.96	12	0.56	-264.00	2226.00	10840	20241010	-59.69	4215	20241104	3.68	10840	-59.69	20241010	4215	3.68	20241104	10840	-59.69	20241010	4215	3.68	20241104	N	257370	500	62 억	57192	N	N	N	N
155	20241104	150927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4315	55	2	1.29	269838705	62186	135.75	4275	4530	4215	5530	2985	4260	4339.22	0.46	7364	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	540	-16.34	1.94	12	0.50	-264.00	2226.00	10840	20241010	-60.19	4215	20241104	2.37	10840	-60.19	20241010	4215	2.37	20241104	10840	-60.19	20241010	4215	2.37	20241104	N	257370	500	62 억	57192	N	N	N	N
156	20241104	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	80	2	1.88	247290410	56972	124.37	4275	4530	4215	5530	2985	4260	4340.56	0.46	6895	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	543	-16.44	1.95	12	0.46	-264.00	2226.00	10840	20241010	-59.96	4215	20241104	2.97	10840	-59.96	20241010	4215	2.97	20241104	10840	-59.96	20241010	4215	2.97	20241104	N	257370	500	62 억	57192	N	N	N	N
157	20241104	130845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4480	220	2	5.16	192390950	44345	96.80	4275	4530	4215	5530	2985	4260	4338.50	0.46	2255	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	560	-16.97	2.01	12	0.35	-264.00	2226.00	10840	20241010	-58.67	4215	20241104	6.29	10840	-58.67	20241010	4215	6.29	20241104	10840	-58.67	20241010	4215	6.29	20241104	N	257370	500	62 억	57192	N	N	N	N
158	20241104	120857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4310	50	2	1.17	116379265	27077	59.11	4275	4325	4215	5530	2985	4260	4298.09	0.46	-1230	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	539	-16.33	1.94	12	0.22	-264.00	2226.00	10840	20241010	-60.24	4215	20241104	2.25	10840	-60.24	20241010	4215	2.25	20241104	10840	-60.24	20241010	4215	2.25	20241104	N	257370	500	62 억	57192	N	N	N	N
159	20241104	110851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4305	45	2	1.06	63365650	14772	32.25	4275	4315	4215	5530	2985	4260	4289.58	0.46	-572	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	538	-16.31	1.93	12	0.12	-264.00	2226.00	10840	20241010	-60.29	4215	20241104	2.14	10840	-60.29	20241010	4215	2.14	20241104	10840	-60.29	20241010	4215	2.14	20241104	N	257370	500	62 억	57192	N	N	N	N
160	20241104	100840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4290	30	2	0.70	27310385	6387	13.94	4275	4300	4215	5530	2985	4260	4275.93	0.46	-875	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	536	-16.25	1.93	12	0.05	-264.00	2226.00	10840	20241010	-60.42	4215	20241104	1.78	10840	-60.42	20241010	4215	1.78	20241104	10840	-60.42	20241010	4215	1.78	20241104	N	257370	500	62 억	57192	N	N	N	N
161	20241104	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	15	2	0.35	3653615	854	1.86	4275	4300	4275	5530	2985	4260	4278.24	0.46	-166	4653	4456	4343	4146	4033	4400	4090	63	1270	500	2980	5	1	12504861	535	-16.19	1.92	12	0.01	-264.00	2226.00	10840	20241010	-60.56	4230	20241101	1.06	10840	-60.56	20241010	4230	1.06	20241101	10840	-60.56	20241010	4230	1.06	20241101	N	257370	500	62 억	57192	N	N	N	N
162	20241101	160823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-160	5	-3.62	194825840	45257	144.47	4390	4540	4230	5740	3095	4420	4305.06	0.44	2658	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	533	-16.14	1.91	12	0.36	-264.00	2226.00	10840	20241010	-60.70	4230	20241101	0.71	10840	-60.70	20241010	4230	0.71	20241101	10840	-60.70	20241010	4230	0.71	20241101	N	257370	500	62 억	54566	N	N	N	N
163	20241101	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-160	5	-3.62	190625465	44271	141.32	4390	4540	4230	5740	3095	4420	4305.86	0.44	2831	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	533	-16.14	1.91	12	0.35	-264.00	2226.00	10840	20241010	-60.70	4230	20241101	0.71	10840	-60.70	20241010	4230	0.71	20241101	10840	-60.70	20241010	4230	0.71	20241101	N	257370	500	62 억	54566	N	N	N	N
164	20241101	140811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4255	-165	5	-3.73	176964365	41063	131.08	4390	4540	4230	5740	3095	4420	4309.57	0.44	2890	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	532	-16.12	1.91	12	0.33	-264.00	2226.00	10840	20241010	-60.75	4230	20241101	0.59	10840	-60.75	20241010	4230	0.59	20241101	10840	-60.75	20241010	4230	0.59	20241101	N	257370	500	62 억	54566	N	N	N	N
165	20241101	131002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4285	-135	5	-3.05	161936655	37535	119.82	4390	4540	4230	5740	3095	4420	4314.27	0.44	3834	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	536	-16.23	1.92	12	0.30	-264.00	2226.00	10840	20241010	-60.47	4230	20241101	1.30	10840	-60.47	20241010	4230	1.30	20241101	10840	-60.47	20241010	4230	1.30	20241101	N	257370	500	62 억	54566	N	N	N	N
166	20241101	121003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-160	5	-3.62	146975785	34018	108.59	4390	4540	4230	5740	3095	4420	4320.51	0.44	3604	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	533	-16.14	1.91	12	0.27	-264.00	2226.00	10840	20241010	-60.70	4230	20241101	0.71	10840	-60.70	20241010	4230	0.71	20241101	10840	-60.70	20241010	4230	0.71	20241101	N	257370	500	62 억	54566	N	N	N	N
167	20241101	110959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4305	-115	5	-2.60	124947875	28855	92.11	4390	4540	4230	5740	3095	4420	4330.18	0.44	4176	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	538	-16.31	1.93	12	0.23	-264.00	2226.00	10840	20241010	-60.29	4230	20241101	1.77	10840	-60.29	20241010	4230	1.77	20241101	10840	-60.29	20241010	4230	1.77	20241101	N	257370	500	62 억	54566	N	N	N	N
168	20241101	101000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4325	-95	5	-2.15	118876545	27441	87.60	4390	4540	4230	5740	3095	4420	4332.06	0.44	4175	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	541	-16.38	1.94	12	0.22	-264.00	2226.00	10840	20241010	-60.10	4230	20241101	2.25	10840	-60.10	20241010	4230	2.25	20241101	10840	-60.10	20241010	4230	2.25	20241101	N	257370	500	62 억	54566	N	N	N	N
169	20241101	090958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4530	110	2	2.49	15666985	3546	11.32	4390	4540	4380	5740	3095	4420	4418.21	0.44	-320	4610	4515	4465	4370	4320	4490	4345	63	1320	500	3090	5	1	12504861	566	-17.16	2.04	12	0.03	-264.00	2226.00	10840	20241010	-58.21	4380	20241101	3.42	10840	-58.21	20241010	4380	3.42	20241101	10840	-58.21	20241010	4380	3.42	20241101	N	257370	500	62 억	54566	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History