KissMeData/297090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4040	-230	5	-5.39	511867390	125468	81.01	4270	4270	4020	5550	2990	4270	4079.70	1.73	-68627	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1102	-68.47	1.29	12	0.46	-59.00	3142.00	11660	20231220	-65.35	3760	20241115	7.45	11000	-63.27	20240102	3760	7.45	20241115	11660	-65.35	20231220	3760	7.45	20241115	1.47	N	297090	500	136 억	471092	N	N	4	N	N
3	20241129	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-225	5	-5.27	500875455	122748	79.25	4270	4270	4020	5550	2990	4270	4080.52	1.73	-67476	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1103	-68.56	1.29	12	0.45	-59.00	3142.00	11660	20231220	-65.31	3760	20241115	7.58	11000	-63.23	20240102	3760	7.58	20241115	11660	-65.31	20231220	3760	7.58	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
4	20241129	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-215	5	-5.04	464518240	113750	73.44	4270	4270	4020	5550	2990	4270	4083.68	1.73	-65708	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1106	-68.73	1.29	12	0.42	-59.00	3142.00	11660	20231220	-65.22	3760	20241115	7.85	11000	-63.14	20240102	3760	7.85	20241115	11660	-65.22	20231220	3760	7.85	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
5	20241129	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	-200	5	-4.68	438701605	107397	69.34	4270	4270	4020	5550	2990	4270	4084.86	1.73	-65765	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1110	-68.98	1.30	12	0.39	-59.00	3142.00	11660	20231220	-65.09	3760	20241115	8.24	11000	-63.00	20240102	3760	8.24	20241115	11660	-65.09	20231220	3760	8.24	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
6	20241129	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-225	5	-5.27	419927290	102771	66.35	4270	4270	4020	5550	2990	4270	4086.05	1.73	-66528	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1103	-68.56	1.29	12	0.38	-59.00	3142.00	11660	20231220	-65.31	3760	20241115	7.58	11000	-63.23	20240102	3760	7.58	20241115	11660	-65.31	20231220	3760	7.58	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
7	20241129	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-245	5	-5.74	368063375	89903	58.04	4270	4270	4025	5550	2990	4270	4094.01	1.73	-59685	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1098	-68.22	1.28	12	0.33	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
8	20241129	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-205	5	-4.80	299479390	72967	47.11	4270	4270	4050	5550	2990	4270	4104.31	1.73	-54520	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1109	-68.90	1.29	12	0.27	-59.00	3142.00	11660	20231220	-65.14	3760	20241115	8.11	11000	-63.05	20240102	3760	8.11	20241115	11660	-65.14	20231220	3760	8.11	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
9	20241129	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-125	5	-2.93	36659730	8772	5.66	4270	4270	4130	5550	2990	4270	4179.18	1.73	-5476	4723	4496	4323	4096	3923	4610	4210	136	1280	500	2980	5	1	27270000	1130	-70.25	1.32	12	0.03	-59.00	3142.00	11660	20231220	-64.45	3760	20241115	10.24	11000	-62.32	20240102	3760	10.24	20241115	11660	-64.45	20231220	3760	10.24	20241115	1.47	N	297090	500	136 억	471092	N	N	0	N	N
10	20241128	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	105	2	2.52	656015205	153447	244.24	4195	4550	4150	5410	2920	4165	4275.21	1.71	6214	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1164	-72.37	1.36	12	0.56	-59.00	3142.00	11660	20231220	-63.38	3760	20241115	13.56	11000	-61.18	20240102	3760	13.56	20241115	11660	-63.38	20231220	3760	13.56	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
11	20241128	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	45	2	1.08	606801155	141877	225.83	4195	4550	4150	5410	2920	4165	4276.95	1.71	6301	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1148	-71.36	1.34	12	0.52	-59.00	3142.00	11660	20231220	-63.89	3760	20241115	11.97	11000	-61.73	20240102	3760	11.97	20241115	11660	-63.89	20231220	3760	11.97	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
12	20241128	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	15	2	0.36	174122475	41674	66.33	4195	4240	4150	5410	2920	4165	4178.20	1.71	3850	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1140	-70.85	1.33	12	0.15	-59.00	3142.00	11660	20231220	-64.15	3760	20241115	11.17	11000	-62.00	20240102	3760	11.17	20241115	11660	-64.15	20231220	3760	11.17	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
13	20241128	131236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	-5	5	-0.12	162093565	38781	61.73	4195	4240	4150	5410	2920	4165	4179.72	1.71	3627	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1134	-70.51	1.32	12	0.14	-59.00	3142.00	11660	20231220	-64.32	3760	20241115	10.64	11000	-62.18	20240102	3760	10.64	20241115	11660	-64.32	20231220	3760	10.64	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
14	20241128	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	15	2	0.36	129458865	30932	49.23	4195	4240	4150	5410	2920	4165	4185.27	1.71	1486	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1140	-70.85	1.33	12	0.11	-59.00	3142.00	11660	20231220	-64.15	3760	20241115	11.17	11000	-62.00	20240102	3760	11.17	20241115	11660	-64.15	20231220	3760	11.17	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
15	20241128	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	5	2	0.12	104484350	24954	39.72	4195	4240	4150	5410	2920	4165	4187.08	1.71	-511	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1137	-70.68	1.33	12	0.09	-59.00	3142.00	11660	20231220	-64.24	3760	20241115	10.90	11000	-62.09	20240102	3760	10.90	20241115	11660	-64.24	20231220	3760	10.90	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
16	20241128	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	25	2	0.60	61530720	14690	23.38	4195	4240	4150	5410	2920	4165	4188.61	1.71	-3610	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1143	-71.02	1.33	12	0.05	-59.00	3142.00	11660	20231220	-64.07	3760	20241115	11.44	11000	-61.91	20240102	3760	11.44	20241115	11660	-64.07	20231220	3760	11.44	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
17	20241128	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	65	2	1.56	17898630	4266	6.79	4195	4240	4150	5410	2920	4165	4195.65	1.71	1017	4285	4225	4195	4135	4105	4210	4120	136	1245	500	2910	5	1	27270000	1154	-71.69	1.35	12	0.02	-59.00	3142.00	11660	20231220	-63.72	3760	20241115	12.50	11000	-61.55	20240102	3760	12.50	20241115	11660	-63.72	20231220	3760	12.50	20241115	1.47	N	297090	500	136 억	465216	N	N	0	N	N
18	20241127	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	-90	5	-2.12	261914365	62444	76.18	4255	4255	4165	5530	2980	4255	4194.42	1.81	-22430	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1136	-70.59	1.33	12	0.23	-59.00	3142.00	11660	20231220	-64.28	3760	20241115	10.77	11000	-62.14	20240102	3760	10.77	20241115	11660	-64.28	20231220	3760	10.77	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
19	20241127	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-85	5	-2.00	251896630	60040	73.24	4255	4255	4165	5530	2980	4255	4195.48	1.81	-22096	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1137	-70.68	1.33	12	0.22	-59.00	3142.00	11660	20231220	-64.24	3760	20241115	10.90	11000	-62.09	20240102	3760	10.90	20241115	11660	-64.24	20231220	3760	10.90	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
20	20241127	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-55	5	-1.29	231623170	55189	67.33	4255	4255	4165	5530	2980	4255	4196.91	1.81	-21946	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1145	-71.19	1.34	12	0.20	-59.00	3142.00	11660	20231220	-63.98	3760	20241115	11.70	11000	-61.82	20240102	3760	11.70	20241115	11660	-63.98	20231220	3760	11.70	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
21	20241127	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	-50	5	-1.18	208419790	49680	60.60	4255	4255	4165	5530	2980	4255	4195.25	1.81	-18629	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1147	-71.27	1.34	12	0.18	-59.00	3142.00	11660	20231220	-63.94	3760	20241115	11.84	11000	-61.77	20240102	3760	11.84	20241115	11660	-63.94	20231220	3760	11.84	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
22	20241127	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-20	5	-0.47	196898575	46948	57.27	4255	4255	4165	5530	2980	4255	4193.97	1.81	-19004	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1155	-71.78	1.35	12	0.17	-59.00	3142.00	11660	20231220	-63.68	3760	20241115	12.63	11000	-61.50	20240102	3760	12.63	20241115	11660	-63.68	20231220	3760	12.63	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
23	20241127	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-35	5	-0.82	177683420	42404	51.73	4255	4255	4165	5530	2980	4255	4190.25	1.81	-21535	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1151	-71.53	1.34	12	0.16	-59.00	3142.00	11660	20231220	-63.81	3760	20241115	12.23	11000	-61.64	20240102	3760	12.23	20241115	11660	-63.81	20231220	3760	12.23	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
24	20241127	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-80	5	-1.88	159755280	38133	46.52	4255	4255	4165	5530	2980	4255	4189.42	1.81	-22987	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1139	-70.76	1.33	12	0.14	-59.00	3142.00	11660	20231220	-64.19	3760	20241115	11.04	11000	-62.05	20240102	3760	11.04	20241115	11660	-64.19	20231220	3760	11.04	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
25	20241127	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-60	5	-1.41	30734880	7289	8.89	4255	4255	4190	5530	2980	4255	4216.61	1.81	1225	4378	4316	4248	4186	4118	4347	4217	136	1275	500	2970	5	1	27270000	1144	-71.10	1.34	12	0.03	-59.00	3142.00	11660	20231220	-64.02	3760	20241115	11.57	11000	-61.86	20240102	3760	11.57	20241115	11660	-64.02	20231220	3760	11.57	20241115	1.48	N	297090	500	136 억	492772	N	N	0	N	N
26	20241126	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	55	2	1.31	347649470	81859	133.35	4240	4310	4180	5460	2940	4200	4246.93	1.83	-6833	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1160	-72.12	1.35	12	0.30	-59.00	3142.00	11660	20231220	-63.51	3760	20241115	13.16	11000	-61.32	20240102	3760	13.16	20241115	11660	-63.51	20231220	3760	13.16	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
27	20241126	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	70	2	1.67	330527835	77839	126.80	4240	4310	4180	5460	2940	4200	4246.30	1.83	-6427	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1164	-72.37	1.36	12	0.29	-59.00	3142.00	11660	20231220	-63.38	3760	20241115	13.56	11000	-61.18	20240102	3760	13.56	20241115	11660	-63.38	20231220	3760	13.56	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
28	20241126	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	45	2	1.07	295951195	69715	113.57	4240	4310	4180	5460	2940	4200	4245.16	1.83	-8169	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1158	-71.95	1.35	12	0.26	-59.00	3142.00	11660	20231220	-63.59	3760	20241115	12.90	11000	-61.41	20240102	3760	12.90	20241115	11660	-63.59	20231220	3760	12.90	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
29	20241126	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	5	2	0.12	268940565	63317	103.15	4240	4310	4180	5460	2940	4200	4247.53	1.83	-10472	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1147	-71.27	1.34	12	0.23	-59.00	3142.00	11660	20231220	-63.94	3760	20241115	11.84	11000	-61.77	20240102	3760	11.84	20241115	11660	-63.94	20231220	3760	11.84	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
30	20241126	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	15	2	0.36	216551450	50868	82.87	4240	4310	4210	5460	2940	4200	4257.13	1.83	-6555	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1149	-71.44	1.34	12	0.19	-59.00	3142.00	11660	20231220	-63.85	3760	20241115	12.10	11000	-61.68	20240102	3760	12.10	20241115	11660	-63.85	20231220	3760	12.10	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
31	20241126	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	35	2	0.83	185347940	43487	70.84	4240	4310	4210	5460	2940	4200	4262.15	1.83	-2347	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1155	-71.78	1.35	12	0.16	-59.00	3142.00	11660	20231220	-63.68	3760	20241115	12.63	11000	-61.50	20240102	3760	12.63	20241115	11660	-63.68	20231220	3760	12.63	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
32	20241126	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	70	2	1.67	160850490	37703	61.42	4240	4310	4210	5460	2940	4200	4266.25	1.83	-5328	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1164	-72.37	1.36	12	0.14	-59.00	3142.00	11660	20231220	-63.38	3760	20241115	13.56	11000	-61.18	20240102	3760	13.56	20241115	11660	-63.38	20231220	3760	13.56	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
33	20241126	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	95	2	2.26	40484300	9535	15.53	4240	4295	4210	5460	2940	4200	4245.86	1.83	-1895	4396	4297	4141	4042	3886	4347	4092	136	1260	500	2940	5	1	27270000	1171	-72.80	1.37	12	0.03	-59.00	3142.00	11660	20231220	-63.16	3760	20241115	14.23	11000	-60.95	20240102	3760	14.23	20241115	11660	-63.16	20231220	3760	14.23	20241115	1.63	N	297090	500	136 억	499583	N	N	31	N	N
34	20241125	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	185	2	4.61	254000445	61147	61.76	3985	4240	3985	5210	2815	4015	4153.78	1.75	21581	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1145	-71.19	1.34	12	0.22	-59.00	3142.00	11660	20231220	-63.98	3760	20241115	11.70	11000	-61.82	20240102	3760	11.70	20241115	11660	-63.98	20231220	3760	11.70	20241115	1.63	N	297090	500	136 억	478258	N	N	31	N	N
35	20241125	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	170	2	4.23	236648220	57012	57.58	3985	4240	3985	5210	2815	4015	4150.85	1.75	20268	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1141	-70.93	1.33	12	0.21	-59.00	3142.00	11660	20231220	-64.11	3760	20241115	11.30	11000	-61.95	20240102	3760	11.30	20241115	11660	-64.11	20231220	3760	11.30	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
36	20241125	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	160	2	3.99	220677650	53189	53.72	3985	4240	3985	5210	2815	4015	4148.93	1.75	19355	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1139	-70.76	1.33	12	0.20	-59.00	3142.00	11660	20231220	-64.19	3760	20241115	11.04	11000	-62.05	20240102	3760	11.04	20241115	11660	-64.19	20231220	3760	11.04	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
37	20241125	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4215	200	2	4.98	197635770	47693	48.17	3985	4240	3985	5210	2815	4015	4143.92	1.75	19431	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1149	-71.44	1.34	12	0.17	-59.00	3142.00	11660	20231220	-63.85	3760	20241115	12.10	11000	-61.68	20240102	3760	12.10	20241115	11660	-63.85	20231220	3760	12.10	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
38	20241125	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	190	2	4.73	167163030	40472	40.88	3985	4225	3985	5210	2815	4015	4130.34	1.75	19354	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1147	-71.27	1.34	12	0.15	-59.00	3142.00	11660	20231220	-63.94	3760	20241115	11.84	11000	-61.77	20240102	3760	11.84	20241115	11660	-63.94	20231220	3760	11.84	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
39	20241125	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	185	2	4.61	145487020	35321	35.67	3985	4215	3985	5210	2815	4015	4118.99	1.75	20365	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1145	-71.19	1.34	12	0.13	-59.00	3142.00	11660	20231220	-63.98	3760	20241115	11.70	11000	-61.82	20240102	3760	11.70	20241115	11660	-63.98	20231220	3760	11.70	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
40	20241125	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	145	2	3.61	98873155	24177	24.42	3985	4165	3985	5210	2815	4015	4089.55	1.75	16378	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1134	-70.51	1.32	12	0.09	-59.00	3142.00	11660	20231220	-64.32	3760	20241115	10.64	11000	-62.18	20240102	3760	10.64	20241115	11660	-64.32	20231220	3760	10.64	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
41	20241125	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	70	2	1.74	46980370	11599	11.71	3985	4085	3985	5210	2815	4015	4050.38	1.75	9187	4208	4111	4043	3946	3878	4077	3912	136	1195	500	2810	5	1	27270000	1114	-69.24	1.30	12	0.04	-59.00	3142.00	11660	20231220	-64.97	3760	20241115	8.64	11000	-62.86	20240102	3760	8.64	20241115	11660	-64.97	20231220	3760	8.64	20241115	1.63	N	297090	500	136 억	478258	N	N	201	N	N
42	20241122	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	0	3	0.00	401573825	98908	150.68	4050	4140	3975	5210	2815	4015	4060.07	1.68	20056	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1095	-68.05	1.28	12	0.36	-59.00	3142.00	11660	20231220	-65.57	3760	20241115	6.78	11000	-63.50	20240102	3760	6.78	20241115	11660	-65.57	20231220	3760	6.78	20241115	1.64	N	297090	500	136 억	458119	N	N	201	N	N
43	20241122	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	5	2	0.12	398772595	98211	149.62	4050	4140	3975	5210	2815	4015	4060.37	1.68	20256	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1096	-68.14	1.28	12	0.36	-59.00	3142.00	11660	20231220	-65.52	3760	20241115	6.91	11000	-63.45	20240102	3760	6.91	20241115	11660	-65.52	20231220	3760	6.91	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
44	20241122	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	15	2	0.37	374935040	92280	140.58	4050	4140	3975	5210	2815	4015	4063.02	1.68	20414	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1099	-68.31	1.28	12	0.34	-59.00	3142.00	11660	20231220	-65.44	3760	20241115	7.18	11000	-63.36	20240102	3760	7.18	20241115	11660	-65.44	20231220	3760	7.18	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
45	20241122	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	35	2	0.87	349242475	85917	130.89	4050	4140	3975	5210	2815	4015	4064.88	1.68	20744	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1104	-68.64	1.29	12	0.32	-59.00	3142.00	11660	20231220	-65.27	3760	20241115	7.71	11000	-63.18	20240102	3760	7.71	20241115	11660	-65.27	20231220	3760	7.71	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
46	20241122	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	70	2	1.74	296770790	72865	111.00	4050	4140	4000	5210	2815	4015	4072.89	1.68	20579	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1114	-69.24	1.30	12	0.27	-59.00	3142.00	11660	20231220	-64.97	3760	20241115	8.64	11000	-62.86	20240102	3760	8.64	20241115	11660	-64.97	20231220	3760	8.64	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
47	20241122	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	70	2	1.74	285182230	70029	106.68	4050	4140	4000	5210	2815	4015	4072.34	1.68	20853	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1114	-69.24	1.30	12	0.26	-59.00	3142.00	11660	20231220	-64.97	3760	20241115	8.64	11000	-62.86	20240102	3760	8.64	20241115	11660	-64.97	20231220	3760	8.64	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
48	20241122	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	120	2	2.99	267177800	65648	100.01	4050	4140	4000	5210	2815	4015	4069.85	1.68	21511	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1128	-70.08	1.32	12	0.24	-59.00	3142.00	11660	20231220	-64.54	3760	20241115	9.97	11000	-62.41	20240102	3760	9.97	20241115	11660	-64.54	20231220	3760	9.97	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
49	20241122	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	40	2	1.00	30243945	7516	11.45	4050	4055	4000	5210	2815	4015	4023.94	1.68	2652	4128	4071	4043	3986	3958	4057	3972	136	1195	500	2810	5	1	27270000	1106	-68.73	1.29	12	0.03	-59.00	3142.00	11660	20231220	-65.22	3760	20241115	7.85	11000	-63.14	20240102	3760	7.85	20241115	11660	-65.22	20231220	3760	7.85	20241115	1.64	N	297090	500	136 억	458119	N	N	252	N	N
50	20241121	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-80	5	-1.95	264152560	65291	95.74	4055	4100	4015	5320	2870	4095	4045.86	1.68	653	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1095	-68.05	1.28	12	0.24	-59.00	3142.00	11660	20231220	-65.57	3760	20241115	6.78	11000	-63.50	20240102	3760	6.78	20241115	11660	-65.57	20231220	3760	6.78	20241115	1.65	N	297090	500	136 억	457451	N	N	252	N	N
51	20241121	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-70	5	-1.71	244025390	60280	88.39	4055	4100	4020	5320	2870	4095	4048.20	1.68	3536	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1098	-68.22	1.28	12	0.22	-59.00	3142.00	11660	20231220	-65.48	3760	20241115	7.05	11000	-63.41	20240102	3760	7.05	20241115	11660	-65.48	20231220	3760	7.05	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
52	20241121	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-45	5	-1.10	217925005	53810	78.90	4055	4100	4020	5320	2870	4095	4049.90	1.68	7153	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1104	-68.64	1.29	12	0.20	-59.00	3142.00	11660	20231220	-65.27	3760	20241115	7.71	11000	-63.18	20240102	3760	7.71	20241115	11660	-65.27	20231220	3760	7.71	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
53	20241121	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-35	5	-0.85	181470165	44798	65.69	4055	4100	4020	5320	2870	4095	4050.85	1.68	6406	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1107	-68.81	1.29	12	0.16	-59.00	3142.00	11660	20231220	-65.18	3760	20241115	7.98	11000	-63.09	20240102	3760	7.98	20241115	11660	-65.18	20231220	3760	7.98	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
54	20241121	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-45	5	-1.10	176200440	43499	63.78	4055	4100	4020	5320	2870	4095	4050.68	1.68	6067	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1104	-68.64	1.29	12	0.16	-59.00	3142.00	11660	20231220	-65.27	3760	20241115	7.71	11000	-63.18	20240102	3760	7.71	20241115	11660	-65.27	20231220	3760	7.71	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
55	20241121	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-30	5	-0.73	174107405	42983	63.03	4055	4100	4020	5320	2870	4095	4050.61	1.68	6000	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1109	-68.90	1.29	12	0.16	-59.00	3142.00	11660	20231220	-65.14	3760	20241115	8.11	11000	-63.05	20240102	3760	8.11	20241115	11660	-65.14	20231220	3760	8.11	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
56	20241121	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-60	5	-1.47	136171970	33599	49.27	4055	4100	4030	5320	2870	4095	4052.86	1.68	3892	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1100	-68.39	1.28	12	0.12	-59.00	3142.00	11660	20231220	-65.39	3760	20241115	7.31	11000	-63.32	20240102	3760	7.31	20241115	11660	-65.39	20231220	3760	7.31	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
57	20241121	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-30	5	-0.73	18827630	4625	6.78	4055	4100	4055	5320	2870	4095	4070.84	1.68	417	4198	4146	4098	4046	3998	4172	4072	136	1225	500	2860	5	1	27270000	1109	-68.90	1.29	12	0.02	-59.00	3142.00	11660	20231220	-65.14	3760	20241115	8.11	11000	-63.05	20240102	3760	8.11	20241115	11660	-65.14	20231220	3760	8.11	20241115	1.65	N	297090	500	136 억	457451	N	N	0	N	N
58	20241120	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-30	5	-0.73	276770740	67485	59.63	4080	4150	4050	5360	2890	4125	4101.22	1.73	-14201	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1117	-69.41	1.30	12	0.25	-59.00	3142.00	11660	20231220	-64.88	3760	20241115	8.91	11000	-62.77	20240102	3760	8.91	20241115	11660	-64.88	20231220	3760	8.91	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
59	20241120	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-5	5	-0.12	225593130	54999	48.60	4080	4150	4050	5360	2890	4125	4101.77	1.73	-3759	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1124	-69.83	1.31	12	0.20	-59.00	3142.00	11660	20231220	-64.67	3760	20241115	9.57	11000	-62.55	20240102	3760	9.57	20241115	11660	-64.67	20231220	3760	9.57	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
60	20241120	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	0	3	0.00	173750230	42364	37.44	4080	4150	4050	5360	2890	4125	4101.37	1.73	4043	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1125	-69.92	1.31	12	0.16	-59.00	3142.00	11660	20231220	-64.62	3760	20241115	9.71	11000	-62.50	20240102	3760	9.71	20241115	11660	-64.62	20231220	3760	9.71	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
61	20241120	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	5	2	0.12	138057930	33725	29.80	4080	4150	4050	5360	2890	4125	4093.64	1.73	1885	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1126	-70.00	1.31	12	0.12	-59.00	3142.00	11660	20231220	-64.58	3760	20241115	9.84	11000	-62.45	20240102	3760	9.84	20241115	11660	-64.58	20231220	3760	9.84	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
62	20241120	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	0	3	0.00	114496655	28015	24.76	4080	4150	4050	5360	2890	4125	4086.98	1.73	-3140	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1125	-69.92	1.31	12	0.10	-59.00	3142.00	11660	20231220	-64.62	3760	20241115	9.71	11000	-62.50	20240102	3760	9.71	20241115	11660	-64.62	20231220	3760	9.71	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
63	20241120	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	10	2	0.24	111973670	27403	24.22	4080	4150	4050	5360	2890	4125	4086.18	1.73	-2726	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1128	-70.08	1.32	12	0.10	-59.00	3142.00	11660	20231220	-64.54	3760	20241115	9.97	11000	-62.41	20240102	3760	9.97	20241115	11660	-64.54	20231220	3760	9.97	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
64	20241120	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	-35	5	-0.85	87724285	21512	19.01	4080	4150	4050	5360	2890	4125	4077.92	1.73	-4801	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1115	-69.32	1.30	12	0.08	-59.00	3142.00	11660	20231220	-64.92	3760	20241115	8.78	11000	-62.82	20240102	3760	8.78	20241115	11660	-64.92	20231220	3760	8.78	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
65	20241120	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-70	5	-1.70	23743615	5819	5.14	4080	4150	4050	5360	2890	4125	4080.36	1.73	-1028	4201	4162	4096	4057	3991	4182	4077	136	1235	500	2880	5	1	27270000	1106	-68.73	1.29	12	0.02	-59.00	3142.00	11660	20231220	-65.22	3760	20241115	7.85	11000	-63.14	20240102	3760	7.85	20241115	11660	-65.22	20231220	3760	7.85	20241115	1.68	N	297090	500	136 억	471642	N	N	0	N	N
66	20241119	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	35	2	0.86	460603445	112645	155.41	4090	4135	4030	5310	2865	4090	4088.97	1.86	-36986	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1125	-69.92	1.31	12	0.41	-59.00	3142.00	11660	20231220	-64.62	3760	20241115	9.71	11000	-62.50	20240102	3760	9.71	20241115	11660	-64.62	20231220	3760	9.71	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
67	20241119	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	30	2	0.73	449220765	109885	151.60	4090	4135	4030	5310	2865	4090	4088.10	1.86	-35684	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1124	-69.83	1.31	12	0.40	-59.00	3142.00	11660	20231220	-64.67	3760	20241115	9.57	11000	-62.55	20240102	3760	9.57	20241115	11660	-64.67	20231220	3760	9.57	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
68	20241119	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-30	5	-0.73	377977835	92437	127.53	4090	4135	4030	5310	2865	4090	4089.03	1.86	-29020	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1107	-68.81	1.29	12	0.34	-59.00	3142.00	11660	20231220	-65.18	3760	20241115	7.98	11000	-63.09	20240102	3760	7.98	20241115	11660	-65.18	20231220	3760	7.98	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
69	20241119	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	10	2	0.24	248368095	60695	83.74	4090	4135	4030	5310	2865	4090	4092.07	1.86	-4892	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1118	-69.49	1.30	12	0.22	-59.00	3142.00	11660	20231220	-64.84	3760	20241115	9.04	11000	-62.73	20240102	3760	9.04	20241115	11660	-64.84	20231220	3760	9.04	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
70	20241119	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	5	2	0.12	230965775	56456	77.89	4090	4135	4030	5310	2865	4090	4091.08	1.86	-4366	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1117	-69.41	1.30	12	0.21	-59.00	3142.00	11660	20231220	-64.88	3760	20241115	8.91	11000	-62.77	20240102	3760	8.91	20241115	11660	-64.88	20231220	3760	8.91	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
71	20241119	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-5	5	-0.12	189139825	46270	63.83	4090	4125	4030	5310	2865	4090	4087.74	1.86	-7760	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1114	-69.24	1.30	12	0.17	-59.00	3142.00	11660	20231220	-64.97	3760	20241115	8.64	11000	-62.86	20240102	3760	8.64	20241115	11660	-64.97	20231220	3760	8.64	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
72	20241119	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-10	5	-0.24	151829290	37154	51.26	4090	4125	4030	5310	2865	4090	4086.49	1.86	-12465	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1113	-69.15	1.30	12	0.14	-59.00	3142.00	11660	20231220	-65.01	3760	20241115	8.51	11000	-62.91	20240102	3760	8.51	20241115	11660	-65.01	20231220	3760	8.51	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
73	20241119	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-45	5	-1.10	30534350	7503	10.35	4090	4095	4030	5310	2865	4090	4069.62	1.86	-6562	4233	4161	4053	3981	3873	4197	4017	136	1220	500	2860	5	1	27270000	1103	-68.56	1.29	12	0.03	-59.00	3142.00	11660	20231220	-65.31	3760	20241115	7.58	11000	-63.23	20240102	3760	7.58	20241115	11660	-65.31	20231220	3760	7.58	20241115	1.68	N	297090	500	136 억	507990	N	N	376	N	N
74	20241118	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	105	2	2.63	290890515	71604	45.01	3985	4125	3945	5180	2790	3985	4062.56	1.90	-10631	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1115	-69.32	1.30	12	0.26	-59.00	3142.00	11660	20231220	-64.92	3760	20241115	8.78	11000	-62.82	20240102	3760	8.78	20241115	11660	-64.92	20231220	3760	8.78	20241115	1.73	N	297090	500	136 억	518429	N	N	376	N	N
75	20241118	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	80	2	2.01	258883355	63775	40.09	3985	4125	3945	5180	2790	3985	4059.44	1.90	-11020	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1109	-68.90	1.29	12	0.23	-59.00	3142.00	11660	20231220	-65.14	3760	20241115	8.11	11000	-63.05	20240102	3760	8.11	20241115	11660	-65.14	20231220	3760	8.11	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
76	20241118	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	85	2	2.13	233158960	57435	36.10	3985	4125	3945	5180	2790	3985	4059.66	1.90	-7388	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1110	-68.98	1.30	12	0.21	-59.00	3142.00	11660	20231220	-65.09	3760	20241115	8.24	11000	-63.00	20240102	3760	8.24	20241115	11660	-65.09	20231220	3760	8.24	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
77	20241118	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	95	2	2.38	211017165	51983	32.68	3985	4125	3945	5180	2790	3985	4059.49	1.90	-5432	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1113	-69.15	1.30	12	0.19	-59.00	3142.00	11660	20231220	-65.01	3760	20241115	8.51	11000	-62.91	20240102	3760	8.51	20241115	11660	-65.01	20231220	3760	8.51	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
78	20241118	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	95	2	2.38	167464105	41247	25.93	3985	4125	3945	5180	2790	3985	4060.21	1.90	-4121	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1113	-69.15	1.30	12	0.15	-59.00	3142.00	11660	20231220	-65.01	3760	20241115	8.51	11000	-62.91	20240102	3760	8.51	20241115	11660	-65.01	20231220	3760	8.51	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
79	20241118	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4090	105	2	2.63	146595545	36142	22.72	3985	4125	3945	5180	2790	3985	4056.29	1.90	-2570	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1115	-69.32	1.30	12	0.13	-59.00	3142.00	11660	20231220	-64.92	3760	20241115	8.78	11000	-62.82	20240102	3760	8.78	20241115	11660	-64.92	20231220	3760	8.78	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
80	20241118	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	140	2	3.51	99533900	24682	15.51	3985	4125	3945	5180	2790	3985	4032.84	1.90	511	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1125	-69.92	1.31	12	0.09	-59.00	3142.00	11660	20231220	-64.62	3760	20241115	9.71	11000	-62.50	20240102	3760	9.71	20241115	11660	-64.62	20231220	3760	9.71	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
81	20241118	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	35	2	0.88	30751790	7734	4.86	3985	4020	3945	5180	2790	3985	3976.07	1.90	-1300	4208	4096	3928	3816	3648	4152	3872	136	1195	500	2780	5	1	27270000	1096	-68.14	1.28	12	0.03	-59.00	3142.00	11660	20231220	-65.52	3760	20241115	6.91	11000	-63.45	20240102	3760	6.91	20241115	11660	-65.52	20231220	3760	6.91	20241115	1.73	N	297090	500	136 억	518429	N	N	14	N	N
82	20241115	161102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	90	2	2.31	617549075	158799	110.19	3950	4040	3760	5060	2730	3895	3888.87	1.81	24566	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1087	-67.54	1.27	12	0.58	-59.00	3142.00	11660	20231220	-65.82	3760	20241115	5.98	11000	-63.77	20240102	3760	5.98	20241115	11660	-65.82	20231220	3760	5.98	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
83	20241115	151137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	90	2	2.31	594692020	153054	106.20	3950	4040	3760	5060	2730	3895	3885.50	1.81	25345	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1087	-67.54	1.27	12	0.56	-59.00	3142.00	11660	20231220	-65.82	3760	20241115	5.98	11000	-63.77	20240102	3760	5.98	20241115	11660	-65.82	20231220	3760	5.98	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
84	20241115	141123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4020	125	2	3.21	501777390	129877	90.12	3950	4020	3760	5060	2730	3895	3863.48	1.81	32766	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1096	-68.14	1.28	12	0.48	-59.00	3142.00	11660	20231220	-65.52	3760	20241115	6.91	11000	-63.45	20240102	3760	6.91	20241115	11660	-65.52	20231220	3760	6.91	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
85	20241115	131122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3950	55	2	1.41	440079295	114262	79.28	3950	3975	3760	5060	2730	3895	3851.49	1.81	24119	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1077	-66.95	1.26	12	0.42	-59.00	3142.00	11660	20231220	-66.12	3760	20241115	5.05	11000	-64.09	20240102	3760	5.05	20241115	11660	-66.12	20231220	3760	5.05	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
86	20241115	121124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3830	-65	5	-1.67	355406060	92604	64.26	3950	3975	3760	5060	2730	3895	3837.91	1.81	15373	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1044	-64.92	1.22	12	0.34	-59.00	3142.00	11660	20231220	-67.15	3760	20241115	1.86	11000	-65.18	20240102	3760	1.86	20241115	11660	-67.15	20231220	3760	1.86	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
87	20241115	111057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3845	-50	5	-1.28	321111805	83662	58.05	3950	3975	3760	5060	2730	3895	3838.20	1.81	17060	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1049	-65.17	1.22	12	0.31	-59.00	3142.00	11660	20231220	-67.02	3760	20241115	2.26	11000	-65.05	20240102	3760	2.26	20241115	11660	-67.02	20231220	3760	2.26	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
88	20241115	101056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3770	-125	5	-3.21	262488880	68284	47.38	3950	3975	3760	5060	2730	3895	3844.08	1.81	10132	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1028	-63.90	1.20	12	0.25	-59.00	3142.00	11660	20231220	-67.67	3760	20241115	0.27	11000	-65.73	20240102	3760	0.27	20241115	11660	-67.67	20231220	3760	0.27	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
89	20241115	090959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3895	0	3	0.00	63980455	16368	11.36	3950	3975	3780	5060	2730	3895	3908.87	1.81	-9110	4181	4037	3951	3807	3721	3995	3765	136	1165	500	2720	5	1	27270000	1062	-66.02	1.24	12	0.06	-59.00	3142.00	11660	20231220	-66.60	3780	20241115	3.04	11000	-64.59	20240102	3780	3.04	20241115	11660	-66.60	20231220	3780	3.04	20241115	1.76	N	297090	500	136 억	494046	N	N	14	N	N
90	20241114	161049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3905	-130	5	-3.22	541748270	136327	54.31	4005	4095	3880	5240	2825	4035	3973.83	1.84	-11440	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1065	-66.19	1.24	12	0.50	-59.00	3142.00	11660	20231220	-66.51	3880	20241114	0.64	11000	-64.50	20240102	3880	0.64	20241114	11660	-66.51	20231220	3880	0.64	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
91	20241114	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3930	-105	5	-2.60	435092500	109049	43.44	4005	4095	3920	5240	2825	4035	3989.82	1.84	-16269	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1072	-66.61	1.25	12	0.40	-59.00	3142.00	11660	20231220	-66.30	3920	20241114	0.26	11000	-64.27	20240102	3920	0.26	20241114	11660	-66.30	20231220	3920	0.26	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
92	20241114	141048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3970	-65	5	-1.61	348338425	87020	34.67	4005	4095	3950	5240	2825	4035	4002.92	1.84	-8389	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1083	-67.29	1.26	12	0.32	-59.00	3142.00	11660	20231220	-65.95	3950	20241114	0.51	11000	-63.91	20240102	3950	0.51	20241114	11660	-65.95	20231220	3950	0.51	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
93	20241114	131050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3980	-55	5	-1.36	271898620	67774	27.00	4005	4095	3965	5240	2825	4035	4011.79	1.84	-4258	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1085	-67.46	1.27	12	0.25	-59.00	3142.00	11660	20231220	-65.87	3965	20241114	0.38	11000	-63.82	20240102	3965	0.38	20241114	11660	-65.87	20231220	3965	0.38	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
94	20241114	121047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-50	5	-1.24	245342945	61115	24.35	4005	4095	3965	5240	2825	4035	4014.40	1.84	-2566	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1087	-67.54	1.27	12	0.22	-59.00	3142.00	11660	20231220	-65.82	3965	20241114	0.50	11000	-63.77	20240102	3965	0.50	20241114	11660	-65.82	20231220	3965	0.50	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
95	20241114	111046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4025	-10	5	-0.25	172275290	42783	17.04	4005	4095	3995	5240	2825	4035	4026.70	1.84	2438	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1098	-68.22	1.28	12	0.16	-59.00	3142.00	11660	20231220	-65.48	3995	20241114	0.75	11000	-63.41	20240102	3995	0.75	20241114	11660	-65.48	20231220	3995	0.75	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
96	20241114	101106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4065	30	2	0.74	24471215	6068	2.42	4005	4095	4005	5240	2825	4035	4032.78	1.84	881	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1109	-68.90	1.29	12	0.02	-59.00	3142.00	11660	20231220	-65.14	4005	20241114	1.50	11000	-63.05	20240102	4005	1.50	20241114	11660	-65.14	20231220	4005	1.50	20241114	1.79	N	297090	500	136 억	501403	N	N	20	N	N
97	20241114	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	0	3	0.00	0	0	0.00	0	0	0	5240	2825	4035	0.00	1.84	0	4281	4157	4096	3972	3911	4127	3942	136	1205	500	2820	5	1	27270000	1100	-68.39	1.28	12	0.00	-59.00	3142.00	11660	20231220	-65.39	4035	20241113	0.00	11000	-63.32	20240102	4035	0.00	20241113	11660	-65.39	20231220	4035	0.00	20241113	1.79	N	297090	500	136 억	501403	N	N	20	N	N
98	20241113	160713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4035	-200	5	-4.72	1022551970	249460	94.74	4135	4220	4035	5500	2965	4235	4099.11	1.53	84148	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1100	-68.39	1.28	12	0.91	-59.00	3142.00	11660	20231220	-65.39	4035	20241113	0.00	11000	-63.32	20240102	4035	0.00	20241113	11660	-65.39	20231220	4035	0.00	20241113	1.84	N	297090	500	136 억	417249	N	N	20	N	N
99	20241113	150747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4050	-185	5	-4.37	989200640	241197	91.60	4135	4220	4035	5500	2965	4235	4101.21	1.53	86782	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1104	-68.64	1.29	12	0.88	-59.00	3142.00	11660	20231220	-65.27	4035	20241113	0.37	11000	-63.18	20240102	4035	0.37	20241113	11660	-65.27	20231220	4035	0.37	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
100	20241113	140743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4060	-175	5	-4.13	924128295	225123	85.50	4135	4220	4040	5500	2965	4235	4104.99	1.53	90492	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1107	-68.81	1.29	12	0.83	-59.00	3142.00	11660	20231220	-65.18	4040	20241113	0.50	11000	-63.09	20240102	4040	0.50	20241113	11660	-65.18	20231220	4040	0.50	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
101	20241113	130746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4045	-190	5	-4.49	892777935	217413	82.57	4135	4220	4040	5500	2965	4235	4106.37	1.53	90012	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1103	-68.56	1.29	12	0.80	-59.00	3142.00	11660	20231220	-65.31	4040	20241113	0.12	11000	-63.23	20240102	4040	0.12	20241113	11660	-65.31	20231220	4040	0.12	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
102	20241113	120735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4095	-140	5	-3.31	840087435	204435	77.64	4135	4220	4040	5500	2965	4235	4109.31	1.53	92567	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1117	-69.41	1.30	12	0.75	-59.00	3142.00	11660	20231220	-64.88	4040	20241113	1.36	11000	-62.77	20240102	4040	1.36	20241113	11660	-64.88	20231220	4040	1.36	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
103	20241113	110733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4105	-130	5	-3.07	797786335	194040	73.69	4135	4220	4040	5500	2965	4235	4111.45	1.53	89847	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1119	-69.58	1.31	12	0.71	-59.00	3142.00	11660	20231220	-64.79	4040	20241113	1.61	11000	-62.68	20240102	4040	1.61	20241113	11660	-64.79	20231220	4040	1.61	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
104	20241113	100735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4100	-135	5	-3.19	665406820	161552	61.35	4135	4220	4040	5500	2965	4235	4118.84	1.53	83471	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1118	-69.49	1.30	12	0.59	-59.00	3142.00	11660	20231220	-64.84	4040	20241113	1.49	11000	-62.73	20240102	4040	1.49	20241113	11660	-64.84	20231220	4040	1.49	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
105	20241113	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4205	-30	5	-0.71	55938980	13353	5.07	4135	4220	4135	5500	2965	4235	4189.24	1.53	6437	4705	4470	4350	4115	3995	4410	4055	136	1265	500	2960	5	1	27270000	1147	-71.27	1.34	12	0.05	-59.00	3142.00	11660	20231220	-63.94	4135	20241113	1.69	11000	-61.77	20240102	4135	1.69	20241113	11660	-63.94	20231220	4135	1.69	20241113	1.84	N	297090	500	136 억	417249	N	N	191	N	N
106	20241112	161010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4235	-305	5	-6.72	1128788090	261525	84.04	4490	4585	4230	5900	3180	4540	4316.38	1.43	27888	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1155	-71.78	1.35	12	0.96	-59.00	3142.00	11660	20231220	-63.68	4230	20241112	0.12	11000	-61.50	20240102	4230	0.12	20241112	11660	-63.68	20231220	4230	0.12	20241112	1.84	N	297090	500	136 억	388697	N	N	191	N	N
107	20241112	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	-300	5	-6.61	1077657535	249452	80.16	4490	4585	4230	5900	3180	4540	4320.10	1.43	26944	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1156	-71.86	1.35	12	0.91	-59.00	3142.00	11660	20231220	-63.64	4230	20241112	0.24	11000	-61.45	20240102	4230	0.24	20241112	11660	-63.64	20231220	4230	0.24	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
108	20241112	141024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-280	5	-6.17	942805065	217773	69.98	4490	4585	4260	5900	3180	4540	4329.30	1.43	23201	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1162	-72.20	1.36	12	0.80	-59.00	3142.00	11660	20231220	-63.46	4260	20241112	0.00	11000	-61.27	20240102	4260	0.00	20241112	11660	-63.46	20231220	4260	0.00	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
109	20241112	131029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4300	-240	5	-5.29	833975690	192349	61.81	4490	4585	4270	5900	3180	4540	4335.74	1.43	20591	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1173	-72.88	1.37	12	0.71	-59.00	3142.00	11660	20231220	-63.12	4270	20241112	0.70	11000	-60.91	20240102	4270	0.70	20241112	11660	-63.12	20231220	4270	0.70	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
110	20241112	121021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4320	-220	5	-4.85	738358015	170167	54.68	4490	4585	4270	5900	3180	4540	4339.02	1.43	21097	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1178	-73.22	1.37	12	0.62	-59.00	3142.00	11660	20231220	-62.95	4270	20241112	1.17	11000	-60.73	20240102	4270	1.17	20241112	11660	-62.95	20231220	4270	1.17	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
111	20241112	111016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4365	-175	5	-3.85	672187950	154933	49.78	4490	4585	4270	5900	3180	4540	4338.57	1.43	22739	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1190	-73.98	1.39	12	0.57	-59.00	3142.00	11660	20231220	-62.56	4270	20241112	2.22	11000	-60.32	20240102	4270	2.22	20241112	11660	-62.56	20231220	4270	2.22	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
112	20241112	101016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4340	-200	5	-4.41	532850795	122952	39.51	4490	4585	4270	5900	3180	4540	4333.81	1.43	15981	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1184	-73.56	1.38	12	0.45	-59.00	3142.00	11660	20231220	-62.78	4270	20241112	1.64	11000	-60.55	20240102	4270	1.64	20241112	11660	-62.78	20231220	4270	1.64	20241112	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
113	20241112	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	-150	5	-3.30	89980820	20299	6.52	4490	4585	4375	5900	3180	4540	4432.77	1.43	3345	4880	4710	4525	4355	4170	4795	4440	136	1360	500	3170	5	1	27270000	1197	-74.41	1.40	12	0.07	-59.00	3142.00	11660	20231220	-62.35	4340	20241111	1.15	11000	-60.09	20240102	4340	1.15	20241111	11660	-62.35	20231220	4340	1.15	20241111	1.84	N	297090	500	136 억	388697	N	N	2040	N	N
114	20241111	161007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	30	2	0.67	1388818260	311167	68.79	4510	4695	4340	5860	3160	4510	4463.24	1.42	830	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1238	-76.95	1.44	12	1.14	-59.00	3142.00	11660	20231220	-61.06	4340	20241111	4.61	11000	-58.73	20240102	4340	4.61	20241111	11660	-61.06	20231220	4340	4.61	20241111	1.91	N	297090	500	136 억	387412	N	N	2040	N	N
115	20241111	151037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4560	50	2	1.11	1334230765	299190	66.14	4510	4695	4340	5860	3160	4510	4459.46	1.42	2861	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1244	-77.29	1.45	12	1.10	-59.00	3142.00	11660	20231220	-60.89	4340	20241111	5.07	11000	-58.55	20240102	4340	5.07	20241111	11660	-60.89	20231220	4340	5.07	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
116	20241111	141022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4465	-45	5	-1.00	1075578230	242255	53.56	4510	4515	4340	5860	3160	4510	4439.83	1.42	-16407	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1218	-75.68	1.42	12	0.89	-59.00	3142.00	11660	20231220	-61.71	4340	20241111	2.88	11000	-59.41	20240102	4340	2.88	20241111	11660	-61.71	20231220	4340	2.88	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
117	20241111	131021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-10	5	-0.22	1036359850	233468	51.62	4510	4515	4340	5860	3160	4510	4438.94	1.42	-15174	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1227	-76.27	1.43	12	0.86	-59.00	3142.00	11660	20231220	-61.41	4340	20241111	3.69	11000	-59.09	20240102	4340	3.69	20241111	11660	-61.41	20231220	4340	3.69	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
118	20241111	121016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4465	-45	5	-1.00	938398455	211493	46.76	4510	4515	4340	5860	3160	4510	4436.98	1.42	-29126	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1218	-75.68	1.42	12	0.78	-59.00	3142.00	11660	20231220	-61.71	4340	20241111	2.88	11000	-59.41	20240102	4340	2.88	20241111	11660	-61.71	20231220	4340	2.88	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
119	20241111	111014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-10	5	-0.22	839411805	189489	41.89	4510	4510	4340	5860	3160	4510	4429.82	1.42	-24893	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1227	-76.27	1.43	12	0.69	-59.00	3142.00	11660	20231220	-61.41	4340	20241111	3.69	11000	-59.09	20240102	4340	3.69	20241111	11660	-61.41	20231220	4340	3.69	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
120	20241111	101008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4425	-85	5	-1.88	571221820	129865	28.71	4510	4510	4340	5860	3160	4510	4398.48	1.42	-15386	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1207	-75.00	1.41	12	0.48	-59.00	3142.00	11660	20231220	-62.05	4340	20241111	1.96	11000	-59.77	20240102	4340	1.96	20241111	11660	-62.05	20231220	4340	1.96	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
121	20241111	091005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4380	-130	5	-2.88	157642675	35555	7.86	4510	4510	4360	5860	3160	4510	4433.52	1.42	-9277	4993	4751	4628	4386	4263	4690	4325	136	1350	500	3150	5	1	27270000	1194	-74.24	1.39	12	0.13	-59.00	3142.00	11660	20231220	-62.44	4360	20241111	0.46	11000	-60.18	20240102	4360	0.46	20241111	11660	-62.44	20231220	4360	0.46	20241111	1.91	N	297090	500	136 억	387412	N	N	1606	N	N
122	20241108	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	-290	5	-6.04	2067960185	449860	144.70	4825	4870	4505	6240	3360	4800	4597.08	1.69	-82810	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1230	-76.44	1.44	12	1.65	-59.00	3142.00	11660	20231220	-61.32	4465	20240805	1.01	11000	-59.00	20240102	4465	1.01	20240805	11660	-61.32	20231220	4465	1.01	20240805	1.83	N	297090	500	136 억	461362	N	N	1606	N	N
123	20241108	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	-285	5	-5.94	1976197810	429512	138.16	4825	4870	4505	6240	3360	4800	4601.03	1.69	-79892	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1231	-76.53	1.44	12	1.58	-59.00	3142.00	11660	20231220	-61.28	4465	20240805	1.12	11000	-58.95	20240102	4465	1.12	20240805	11660	-61.28	20231220	4465	1.12	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
124	20241108	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	-275	5	-5.73	1729314750	374806	120.56	4825	4870	4510	6240	3360	4800	4613.89	1.69	-74911	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1234	-76.69	1.44	12	1.37	-59.00	3142.00	11660	20231220	-61.19	4465	20240805	1.34	11000	-58.86	20240102	4465	1.34	20240805	11660	-61.19	20231220	4465	1.34	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
125	20241108	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-210	5	-4.38	1337652585	288730	92.87	4825	4870	4555	6240	3360	4800	4632.88	1.69	-48587	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1252	-77.80	1.46	12	1.06	-59.00	3142.00	11660	20231220	-60.63	4465	20240805	2.80	11000	-58.27	20240102	4465	2.80	20240805	11660	-60.63	20231220	4465	2.80	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
126	20241108	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-180	5	-3.75	1163420490	250893	80.70	4825	4870	4555	6240	3360	4800	4637.12	1.69	-50761	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1260	-78.31	1.47	12	0.92	-59.00	3142.00	11660	20231220	-60.38	4465	20240805	3.47	11000	-58.00	20240102	4465	3.47	20240805	11660	-60.38	20231220	4465	3.47	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
127	20241108	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-220	5	-4.58	1033180355	222574	71.59	4825	4870	4555	6240	3360	4800	4641.96	1.69	-63805	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1249	-77.63	1.46	12	0.82	-59.00	3142.00	11660	20231220	-60.72	4465	20240805	2.58	11000	-58.36	20240102	4465	2.58	20240805	11660	-60.72	20231220	4465	2.58	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
128	20241108	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-220	5	-4.58	805121450	172710	55.55	4825	4870	4575	6240	3360	4800	4661.70	1.69	-43552	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1249	-77.63	1.46	12	0.63	-59.00	3142.00	11660	20231220	-60.72	4465	20240805	2.58	11000	-58.36	20240102	4465	2.58	20240805	11660	-60.72	20231220	4465	2.58	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
129	20241108	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	-65	5	-1.35	149092375	31141	10.02	4825	4870	4730	6240	3360	4800	4787.66	1.69	-16446	5183	4991	4828	4636	4473	4910	4555	136	1440	500	3360	5	1	27270000	1291	-80.25	1.51	12	0.11	-59.00	3142.00	11660	20231220	-59.39	4465	20240805	6.05	11000	-56.95	20240102	4465	6.05	20240805	11660	-59.39	20231220	4465	6.05	20240805	1.83	N	297090	500	136 억	461362	N	N	3853	N	N
130	20241107	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4800	-140	5	-2.83	1498686425	310345	42.96	4900	5020	4665	6420	3460	4940	4828.33	1.56	36855	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1309	-81.36	1.53	12	1.14	-59.00	3142.00	11660	20231220	-58.83	4465	20240805	7.50	11000	-56.36	20240102	4465	7.50	20240805	11660	-58.83	20231220	4465	7.50	20240805	1.80	N	297090	500	136 억	425867	N	N	3853	N	N
131	20241107	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4835	-105	5	-2.13	1455750520	301412	41.72	4900	5020	4665	6420	3460	4940	4828.96	1.56	36296	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1319	-81.95	1.54	12	1.11	-59.00	3142.00	11660	20231220	-58.53	4465	20240805	8.29	11000	-56.05	20240102	4465	8.29	20240805	11660	-58.53	20231220	4465	8.29	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
132	20241107	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	-115	5	-2.33	1331386635	275666	38.16	4900	5020	4665	6420	3460	4940	4828.83	1.56	22527	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1316	-81.78	1.54	12	1.01	-59.00	3142.00	11660	20231220	-58.62	4465	20240805	8.06	11000	-56.14	20240102	4465	8.06	20240805	11660	-58.62	20231220	4465	8.06	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
133	20241107	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-95	5	-1.92	1253731850	259619	35.94	4900	5020	4665	6420	3460	4940	4828.18	1.56	25101	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1321	-82.12	1.54	12	0.95	-59.00	3142.00	11660	20231220	-58.45	4465	20240805	8.51	11000	-55.95	20240102	4465	8.51	20240805	11660	-58.45	20231220	4465	8.51	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
134	20241107	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4865	-75	5	-1.52	1141891190	236551	32.74	4900	5020	4665	6420	3460	4940	4826.20	1.56	22203	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1327	-82.46	1.55	12	0.87	-59.00	3142.00	11660	20231220	-58.28	4465	20240805	8.96	11000	-55.77	20240102	4465	8.96	20240805	11660	-58.28	20231220	4465	8.96	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
135	20241107	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4855	-85	5	-1.72	1087746500	225435	31.20	4900	5020	4665	6420	3460	4940	4823.97	1.56	23882	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1324	-82.29	1.55	12	0.83	-59.00	3142.00	11660	20231220	-58.36	4465	20240805	8.73	11000	-55.86	20240102	4465	8.73	20240805	11660	-58.36	20231220	4465	8.73	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
136	20241107	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	5	2	0.10	763384215	159130	22.03	4900	4970	4665	6420	3460	4940	4795.24	1.56	12385	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1349	-83.81	1.57	12	0.58	-59.00	3142.00	11660	20231220	-57.59	4465	20240805	10.75	11000	-55.05	20240102	4465	10.75	20240805	11660	-57.59	20231220	4465	10.75	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
137	20241107	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4695	-245	5	-4.96	337248210	70977	9.82	4900	4900	4665	6420	3460	4940	4745.51	1.56	-3336	6093	5516	5223	4646	4353	5370	4500	136	1480	500	3450	5	1	27270000	1280	-79.58	1.49	12	0.26	-59.00	3142.00	11660	20231220	-59.73	4465	20240805	5.15	11000	-57.32	20240102	4465	5.15	20240805	11660	-59.73	20231220	4465	5.15	20240805	1.80	N	297090	500	136 억	425867	N	N	20004	N	N
138	20241106	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4940	-490	5	-9.02	3796669985	715046	334.86	5580	5800	4930	7050	3810	5430	5310.08	1.36	56039	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	5	1	27270000	1347	-83.73	1.57	12	2.62	-59.00	3142.00	11660	20231220	-57.63	4465	20240805	10.64	11000	-55.09	20240102	4465	10.64	20240805	11660	-57.63	20231220	4465	10.64	20240805	1.78	N	297090	500	136 억	371367	N	N	20004	N	N
139	20241106	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-485	5	-8.93	3658431330	687057	321.75	5580	5800	4930	7050	3810	5430	5324.79	1.36	50432	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	5	1	27270000	1349	-83.81	1.57	12	2.52	-59.00	3142.00	11660	20231220	-57.59	4465	20240805	10.75	11000	-55.05	20240102	4465	10.75	20240805	11660	-57.59	20231220	4465	10.75	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
140	20241106	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-420	5	-7.73	2998651090	554746	259.79	5580	5800	4975	7050	3810	5430	5405.45	1.36	39164	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1366	-84.92	1.59	12	2.03	-59.00	3142.00	11660	20231220	-57.03	4465	20240805	12.21	11000	-54.45	20240102	4465	12.21	20240805	11660	-57.03	20231220	4465	12.21	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
141	20241106	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	-360	5	-6.63	2318562870	419947	196.66	5580	5800	5050	7050	3810	5430	5521.08	1.36	63106	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1383	-85.93	1.61	12	1.54	-59.00	3142.00	11660	20231220	-56.52	4465	20240805	13.55	11000	-53.91	20240102	4465	13.55	20240805	11660	-56.52	20231220	4465	13.55	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
142	20241106	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	-70	5	-1.29	1834650570	326504	152.90	5580	5800	5350	7050	3810	5430	5619.08	1.36	62294	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1462	-90.85	1.71	12	1.20	-59.00	3142.00	11660	20231220	-54.03	4465	20240805	20.04	11000	-51.27	20240102	4465	20.04	20240805	11660	-54.03	20231220	4465	20.04	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
143	20241106	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	350	2	6.45	1059879900	188009	88.05	5580	5800	5460	7050	3810	5430	5637.39	1.36	33580	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1576	-97.97	1.84	12	0.69	-59.00	3142.00	11660	20231220	-50.43	4465	20240805	29.45	11000	-47.45	20240102	4465	29.45	20240805	11660	-50.43	20231220	4465	29.45	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
144	20241106	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	150	2	2.76	472741300	84948	39.78	5580	5690	5460	7050	3810	5430	5565.07	1.36	-4256	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1522	-94.58	1.78	12	0.31	-59.00	3142.00	11660	20231220	-52.14	4465	20240805	24.97	11000	-49.27	20240102	4465	24.97	20240805	11660	-52.14	20231220	4465	24.97	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
145	20241106	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	120	2	2.21	189507750	33782	15.82	5580	5690	5530	7050	3810	5430	5609.73	1.36	8521	5990	5710	5570	5290	5150	5640	5220	136	1620	500	3800	10	1	27270000	1513	-94.07	1.77	12	0.12	-59.00	3142.00	11660	20231220	-52.40	4465	20240805	24.30	11000	-49.55	20240102	4465	24.30	20240805	11660	-52.40	20231220	4465	24.30	20240805	1.78	N	297090	500	136 억	371367	N	N	3686	N	N
146	20241105	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5430	-50	5	-0.91	1178472580	212659	119.63	5510	5850	5430	7120	3840	5480	5543.66	1.51	-39201	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1481	-92.03	1.73	12	0.78	-59.00	3142.00	11660	20231220	-53.43	4465	20240805	21.61	11000	-50.64	20240102	4465	21.61	20240805	11660	-53.43	20231220	4465	21.61	20240805	1.79	N	297090	500	136 억	410442	N	N	3686	N	N
147	20241105	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-40	5	-0.73	1130988770	203922	114.71	5510	5850	5430	7120	3840	5480	5546.25	1.51	-36461	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1483	-92.20	1.73	12	0.75	-59.00	3142.00	11660	20231220	-53.34	4465	20240805	21.84	11000	-50.55	20240102	4465	21.84	20240805	11660	-53.34	20231220	4465	21.84	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
148	20241105	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	40	2	0.73	982588160	176694	99.39	5510	5850	5430	7120	3840	5480	5561.06	1.51	-35573	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1505	-93.56	1.76	12	0.65	-59.00	3142.00	11660	20231220	-52.66	4465	20240805	23.63	11000	-49.82	20240102	4465	23.63	20240805	11660	-52.66	20231220	4465	23.63	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
149	20241105	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	80	2	1.46	839819040	150728	84.79	5510	5850	5430	7120	3840	5480	5571.88	1.51	-29285	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1516	-94.24	1.77	12	0.55	-59.00	3142.00	11660	20231220	-52.32	4465	20240805	24.52	11000	-49.45	20240102	4465	24.52	20240805	11660	-52.32	20231220	4465	24.52	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
150	20241105	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	10	2	0.18	770513570	138163	77.72	5510	5850	5430	7120	3840	5480	5577.00	1.51	-27770	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1497	-93.05	1.75	12	0.51	-59.00	3142.00	11660	20231220	-52.92	4465	20240805	22.96	11000	-50.09	20240102	4465	22.96	20240805	11660	-52.92	20231220	4465	22.96	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
151	20241105	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	10	2	0.18	744553530	133431	75.06	5510	5850	5430	7120	3840	5480	5580.23	1.51	-26120	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1497	-93.05	1.75	12	0.49	-59.00	3142.00	11660	20231220	-52.92	4465	20240805	22.96	11000	-50.09	20240102	4465	22.96	20240805	11660	-52.92	20231220	4465	22.96	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
152	20241105	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-10	5	-0.18	693518640	124093	69.81	5510	5850	5430	7120	3840	5480	5588.89	1.51	-23345	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1492	-92.71	1.74	12	0.46	-59.00	3142.00	11660	20231220	-53.09	4465	20240805	22.51	11000	-50.27	20240102	4465	22.51	20240805	11660	-53.09	20231220	4465	22.51	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
153	20241105	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	150	2	2.74	321449750	56440	31.75	5510	5850	5500	7120	3840	5480	5696.25	1.51	-10217	5806	5642	5526	5362	5246	5585	5305	136	1640	500	3830	10	1	27270000	1535	-95.42	1.79	12	0.21	-59.00	3142.00	11660	20231220	-51.72	4465	20240805	26.09	11000	-48.82	20240102	4465	26.09	20240805	11660	-51.72	20231220	4465	26.09	20240805	1.79	N	297090	500	136 억	410442	N	N	25735	N	N
154	20241104	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	70	2	1.29	982922600	176479	101.79	5500	5690	5410	7030	3790	5410	5569.72	1.41	23278	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1494	-92.88	1.74	12	0.65	-59.00	3142.00	11660	20231220	-53.00	4465	20240805	22.73	11000	-50.18	20240102	4465	22.73	20240805	11660	-53.00	20231220	4465	22.73	20240805	1.78	N	297090	500	136 억	385506	N	N	25735	N	N
155	20241104	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	80	2	1.48	961996830	172662	99.58	5500	5690	5410	7030	3790	5410	5571.57	1.41	23731	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1497	-93.05	1.75	12	0.63	-59.00	3142.00	11660	20231220	-52.92	4465	20240805	22.96	11000	-50.09	20240102	4465	22.96	20240805	11660	-52.92	20231220	4465	22.96	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
156	20241104	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	130	2	2.40	794817060	142264	82.05	5500	5690	5410	7030	3790	5410	5586.92	1.41	24838	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1511	-93.90	1.76	12	0.52	-59.00	3142.00	11660	20231220	-52.49	4465	20240805	24.08	11000	-49.64	20240102	4465	24.08	20240805	11660	-52.49	20231220	4465	24.08	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
157	20241104	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	170	2	3.14	652154370	116501	67.19	5500	5690	5410	7030	3790	5410	5597.85	1.41	20644	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1522	-94.58	1.78	12	0.43	-59.00	3142.00	11660	20231220	-52.14	4465	20240805	24.97	11000	-49.27	20240102	4465	24.97	20240805	11660	-52.14	20231220	4465	24.97	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
158	20241104	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	210	2	3.88	598860700	106963	61.69	5500	5690	5410	7030	3790	5410	5598.77	1.41	20422	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1533	-95.25	1.79	12	0.39	-59.00	3142.00	11660	20231220	-51.80	4465	20240805	25.87	11000	-48.91	20240102	4465	25.87	20240805	11660	-51.80	20231220	4465	25.87	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
159	20241104	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	160	2	2.96	567259800	101310	58.43	5500	5690	5410	7030	3790	5410	5599.26	1.41	19186	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1519	-94.41	1.77	12	0.37	-59.00	3142.00	11660	20231220	-52.23	4465	20240805	24.75	11000	-49.36	20240102	4465	24.75	20240805	11660	-52.23	20231220	4465	24.75	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
160	20241104	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	140	2	2.59	395104110	70517	40.67	5500	5690	5410	7030	3790	5410	5602.98	1.41	12419	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1513	-94.07	1.77	12	0.26	-59.00	3142.00	11660	20231220	-52.40	4465	20240805	24.30	11000	-49.55	20240102	4465	24.30	20240805	11660	-52.40	20231220	4465	24.30	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
161	20241104	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	200	2	3.70	151021850	26828	15.47	5500	5690	5500	7030	3790	5410	5629.30	1.41	12872	5870	5640	5510	5280	5150	5575	5215	136	1620	500	3780	10	1	27270000	1530	-95.08	1.79	12	0.10	-59.00	3142.00	11660	20231220	-51.89	4465	20240805	25.64	11000	-49.00	20240102	4465	25.64	20240805	11660	-51.89	20231220	4465	25.64	20240805	1.78	N	297090	500	136 억	385506	N	N	30705	N	N
162	20241101	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	-100	5	-1.81	948748320	172863	379.10	5490	5740	5380	7160	3860	5510	5488.71	1.50	-24688	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1475	-91.69	1.72	12	0.63	-59.00	3142.00	11660	20231220	-53.60	4465	20240805	21.16	11000	-50.82	20240102	4465	21.16	20240805	11660	-53.60	20231220	4465	21.16	20240805	1.77	N	297090	500	136 억	409954	N	N	30705	N	N
163	20241101	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-60	5	-1.09	869915410	158337	347.25	5490	5740	5380	7160	3860	5510	5494.08	1.50	-22195	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1486	-92.37	1.73	12	0.58	-59.00	3142.00	11660	20231220	-53.26	4465	20240805	22.06	11000	-50.45	20240102	4465	22.06	20240805	11660	-53.26	20231220	4465	22.06	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
164	20241101	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-60	5	-1.09	723896740	131749	288.94	5490	5740	5380	7160	3860	5510	5494.51	1.50	-21411	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1486	-92.37	1.73	12	0.48	-59.00	3142.00	11660	20231220	-53.26	4465	20240805	22.06	11000	-50.45	20240102	4465	22.06	20240805	11660	-53.26	20231220	4465	22.06	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
165	20241101	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5440	-70	5	-1.27	642439940	116737	256.01	5490	5740	5380	7160	3860	5510	5503.31	1.50	-20171	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1483	-92.20	1.73	12	0.43	-59.00	3142.00	11660	20231220	-53.34	4465	20240805	21.84	11000	-50.55	20240102	4465	21.84	20240805	11660	-53.34	20231220	4465	21.84	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
166	20241101	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	0	3	0.00	524326720	95030	208.41	5490	5740	5380	7160	3860	5510	5517.49	1.50	-29424	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1503	-93.39	1.75	12	0.35	-59.00	3142.00	11660	20231220	-52.74	4465	20240805	23.40	11000	-49.91	20240102	4465	23.40	20240805	11660	-52.74	20231220	4465	23.40	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
167	20241101	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-60	5	-1.09	459701520	83235	182.54	5490	5740	5380	7160	3860	5510	5522.94	1.50	-30706	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1486	-92.37	1.73	12	0.31	-59.00	3142.00	11660	20231220	-53.26	4465	20240805	22.06	11000	-50.45	20240102	4465	22.06	20240805	11660	-53.26	20231220	4465	22.06	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
168	20241101	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-90	5	-1.63	366581530	66077	144.91	5490	5740	5380	7160	3860	5510	5547.79	1.50	-30426	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1478	-91.86	1.73	12	0.24	-59.00	3142.00	11660	20231220	-53.52	4465	20240805	21.39	11000	-50.73	20240102	4465	21.39	20240805	11660	-53.52	20231220	4465	21.39	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N
169	20241101	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	170	2	3.09	79861500	14305	31.37	5490	5740	5380	7160	3860	5510	5582.77	1.50	-3523	5703	5606	5463	5366	5223	5655	5415	136	1650	500	3850	10	1	27270000	1549	-96.27	1.81	12	0.05	-59.00	3142.00	11660	20231220	-51.29	4465	20240805	27.21	11000	-48.36	20240102	4465	27.21	20240805	11660	-51.29	20231220	4465	27.21	20240805	1.77	N	297090	500	136 억	409954	N	N	1529	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History