KissMeData/104460/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	-150	5	-1.26	707294500	60556	62.35	12030	12030	11430	15530	8370	11950	11680.01	3.05	4644	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1264	22.18	1.07	12	0.57	532.00	11009.00	26400	20231213	-55.30	9510	20241025	24.08	25150	-53.08	20240412	9510	24.08	20241025	26400	-55.30	20231213	9510	24.08	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
3	20241129	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-170	5	-1.42	672410500	57594	59.30	12030	12030	11430	15530	8370	11950	11675.01	3.05	4579	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1262	22.14	1.07	12	0.54	532.00	11009.00	26400	20231213	-55.38	9510	20241025	23.87	25150	-53.16	20240412	9510	23.87	20241025	26400	-55.38	20231213	9510	23.87	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
4	20241129	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-60	5	-0.50	457046200	39336	40.50	12030	12030	11430	15530	8370	11950	11619.03	3.05	2973	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1274	22.35	1.08	12	0.37	532.00	11009.00	26400	20231213	-54.96	9510	20241025	25.03	25150	-52.72	20240412	9510	25.03	20241025	26400	-54.96	20231213	9510	25.03	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
5	20241129	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-340	5	-2.85	367944420	31785	32.73	12030	12030	11430	15530	8370	11950	11576.04	3.05	828	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1244	21.82	1.05	12	0.30	532.00	11009.00	26400	20231213	-56.02	9510	20241025	22.08	25150	-53.84	20240412	9510	22.08	20241025	26400	-56.02	20231213	9510	22.08	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
6	20241129	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-340	5	-2.85	333351060	28820	29.67	12030	12030	11430	15530	8370	11950	11566.66	3.05	-313	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1244	21.82	1.05	12	0.27	532.00	11009.00	26400	20231213	-56.02	9510	20241025	22.08	25150	-53.84	20240412	9510	22.08	20241025	26400	-56.02	20231213	9510	22.08	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
7	20241129	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-340	5	-2.85	282651600	24446	25.17	12030	12030	11430	15530	8370	11950	11562.28	3.05	-1251	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1244	21.82	1.05	12	0.23	532.00	11009.00	26400	20231213	-56.02	9510	20241025	22.08	25150	-53.84	20240412	9510	22.08	20241025	26400	-56.02	20231213	9510	22.08	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
8	20241129	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-480	5	-4.02	227886830	19714	20.30	12030	12030	11430	15530	8370	11950	11559.64	3.05	-2232	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1229	21.56	1.04	12	0.18	532.00	11009.00	26400	20231213	-56.55	9510	20241025	20.61	25150	-54.39	20240412	9510	20.61	20241025	26400	-56.55	20231213	9510	20.61	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
9	20241129	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-260	5	-2.18	17367070	1472	1.52	12030	12030	11680	15530	8370	11950	11798.28	3.05	-175	12956	12452	12066	11562	11176	12260	11370	54	3580	500	8600	10	1	10713625	1252	21.97	1.06	12	0.01	532.00	11009.00	26400	20231213	-55.72	9510	20241025	22.92	25150	-53.52	20240412	9510	22.92	20241025	26400	-55.72	20231213	9510	22.92	20241025	0.66	N	104460	500	53 억	327176	N	N	N	N
10	20241128	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	-620	5	-4.93	1153805210	96701	64.25	12570	12570	11680	16340	8800	12570	11931.58	3.10	-4384	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1280	22.46	1.09	12	0.90	532.00	11009.00	26400	20231213	-54.73	9510	20241025	25.66	25150	-52.49	20240412	9510	25.66	20241025	26400	-54.73	20231213	9510	25.66	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
11	20241128	150853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-760	5	-6.05	1084318880	90835	60.35	12570	12570	11680	16340	8800	12570	11937.24	3.10	-2826	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1265	22.20	1.07	12	0.85	532.00	11009.00	26400	20231213	-55.27	9510	20241025	24.19	25150	-53.04	20240412	9510	24.19	20241025	26400	-55.27	20231213	9510	24.19	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
12	20241128	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	-740	5	-5.89	1009575090	84504	56.15	12570	12570	11680	16340	8800	12570	11947.07	3.10	1571	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1267	22.24	1.07	12	0.79	532.00	11009.00	26400	20231213	-55.19	9510	20241025	24.40	25150	-52.96	20240412	9510	24.40	20241025	26400	-55.19	20231213	9510	24.40	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
13	20241128	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	-700	5	-5.57	951018260	79573	52.87	12570	12570	11680	16340	8800	12570	11951.52	3.10	3923	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1272	22.31	1.08	12	0.74	532.00	11009.00	26400	20231213	-55.04	9510	20241025	24.82	25150	-52.80	20240412	9510	24.82	20241025	26400	-55.04	20231213	9510	24.82	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
14	20241128	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	-690	5	-5.49	894845260	74846	49.73	12570	12570	11680	16340	8800	12570	11955.82	3.10	5851	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1273	22.33	1.08	12	0.70	532.00	11009.00	26400	20231213	-55.00	9510	20241025	24.92	25150	-52.76	20240412	9510	24.92	20241025	26400	-55.00	20231213	9510	24.92	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
15	20241128	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	-730	5	-5.81	731823090	60974	40.51	12570	12570	11780	16340	8800	12570	12002.22	3.10	5621	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1268	22.26	1.08	12	0.57	532.00	11009.00	26400	20231213	-55.15	9510	20241025	24.50	25150	-52.92	20240412	9510	24.50	20241025	26400	-55.15	20231213	9510	24.50	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
16	20241128	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11950	-620	5	-4.93	367043960	30222	20.08	12570	12570	11950	16340	8800	12570	12144.93	3.10	-191	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1280	22.46	1.09	12	0.28	532.00	11009.00	26400	20231213	-54.73	9510	20241025	25.66	25150	-52.49	20240412	9510	25.66	20241025	26400	-54.73	20231213	9510	25.66	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
17	20241128	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12380	-190	5	-1.51	6309170	510	0.34	12570	12570	12300	16340	8800	12570	12370.92	3.10	6	14030	13300	12770	12040	11510	13035	11775	54	3770	500	9050	10	1	10713625	1326	23.27	1.12	12	0.00	532.00	11009.00	26400	20231213	-53.11	9510	20241025	30.18	25150	-50.78	20240412	9510	30.18	20241025	26400	-53.11	20231213	9510	30.18	20241025	0.69	N	104460	500	53 억	331685	N	N	N	N
18	20241127	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12570	70	2	0.56	1949405760	150138	206.26	12800	13500	12240	16250	8750	12500	12984.20	3.12	-4526	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1347	23.63	1.14	12	1.40	532.00	11009.00	26400	20231213	-52.39	9510	20241025	32.18	25150	-50.02	20240412	9510	32.18	20241025	26400	-52.39	20231213	9510	32.18	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
19	20241127	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	-170	5	-1.36	1917087810	147553	202.70	12800	13500	12240	16250	8750	12500	12992.54	3.12	-3437	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1321	23.18	1.12	12	1.38	532.00	11009.00	26400	20231213	-53.30	9510	20241025	29.65	25150	-50.97	20240412	9510	29.65	20241025	26400	-53.30	20231213	9510	29.65	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
20	20241127	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	-160	5	-1.28	1861444420	143024	196.48	12800	13500	12340	16250	8750	12500	13014.91	3.12	-3755	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1322	23.20	1.12	12	1.33	532.00	11009.00	26400	20231213	-53.26	9510	20241025	29.76	25150	-50.93	20240412	9510	29.76	20241025	26400	-53.26	20231213	9510	29.76	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
21	20241127	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	100	2	0.80	1768823310	135573	186.25	12800	13500	12540	16250	8750	12500	13047.02	3.12	-3175	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1350	23.68	1.14	12	1.27	532.00	11009.00	26400	20231213	-52.27	9510	20241025	32.49	25150	-49.90	20240412	9510	32.49	20241025	26400	-52.27	20231213	9510	32.49	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
22	20241127	120846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12660	160	2	1.28	1706040420	130595	179.41	12800	13500	12540	16250	8750	12500	13063.60	3.12	-879	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1356	23.80	1.15	12	1.22	532.00	11009.00	26400	20231213	-52.05	9510	20241025	33.12	25150	-49.66	20240412	9510	33.12	20241025	26400	-52.05	20231213	9510	33.12	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
23	20241127	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12640	140	2	1.12	1686173770	129025	177.25	12800	13500	12540	16250	8750	12500	13068.58	3.12	-510	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1354	23.76	1.15	12	1.20	532.00	11009.00	26400	20231213	-52.12	9510	20241025	32.91	25150	-49.74	20240412	9510	32.91	20241025	26400	-52.12	20231213	9510	32.91	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
24	20241127	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	530	2	4.24	1407870550	107129	147.17	12800	13500	12690	16250	8750	12500	13141.82	3.12	2470	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1396	24.49	1.18	12	1.00	532.00	11009.00	26400	20231213	-50.64	9510	20241025	37.01	25150	-48.19	20240412	9510	37.01	20241025	26400	-50.64	20231213	9510	37.01	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
25	20241127	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13370	870	2	6.96	417545750	31989	43.95	12800	13410	12690	16250	8750	12500	13052.79	3.12	-367	13106	12802	12276	11972	11446	12955	12125	54	3750	500	9000	10	1	10713625	1432	25.13	1.21	12	0.30	532.00	11009.00	26400	20231213	-49.36	9510	20241025	40.59	25150	-46.84	20240412	9510	40.59	20241025	26400	-49.36	20231213	9510	40.59	20241025	0.71	N	104460	500	53 억	334741	N	N	N	N
26	20241126	160830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	280	2	2.29	873502510	71801	21.19	12220	12580	11750	15880	8560	12220	12164.89	3.08	3701	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1339	23.50	1.14	12	0.67	532.00	11009.00	26400	20231213	-52.65	9510	20241025	31.44	25150	-50.30	20240412	9510	31.44	20241025	26400	-52.65	20231213	9510	31.44	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
27	20241126	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12410	190	2	1.55	770103360	63538	18.75	12220	12530	11750	15880	8560	12220	12120.36	3.08	1742	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1330	23.33	1.13	12	0.59	532.00	11009.00	26400	20231213	-52.99	9510	20241025	30.49	25150	-50.66	20240412	9510	30.49	20241025	26400	-52.99	20231213	9510	30.49	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
28	20241126	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	0	3	0.00	634125990	52535	15.50	12220	12330	11750	15880	8560	12220	12070.54	3.08	-1003	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1309	22.97	1.11	12	0.49	532.00	11009.00	26400	20231213	-53.71	9510	20241025	28.50	25150	-51.41	20240412	9510	28.50	20241025	26400	-53.71	20231213	9510	28.50	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
29	20241126	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12300	80	2	0.65	570081890	47288	13.95	12220	12330	11750	15880	8560	12220	12055.53	3.08	61	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1318	23.12	1.12	12	0.44	532.00	11009.00	26400	20231213	-53.41	9510	20241025	29.34	25150	-51.09	20240412	9510	29.34	20241025	26400	-53.41	20231213	9510	29.34	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
30	20241126	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-60	5	-0.49	487908680	40541	11.96	12220	12310	11750	15880	8560	12220	12034.94	3.08	1055	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1303	22.86	1.10	12	0.38	532.00	11009.00	26400	20231213	-53.94	9510	20241025	27.87	25150	-51.65	20240412	9510	27.87	20241025	26400	-53.94	20231213	9510	27.87	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
31	20241126	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	0	3	0.00	393556590	32815	9.68	12220	12240	11750	15880	8560	12220	11993.19	3.08	2512	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1309	22.97	1.11	12	0.31	532.00	11009.00	26400	20231213	-53.71	9510	20241025	28.50	25150	-51.41	20240412	9510	28.50	20241025	26400	-53.71	20231213	9510	28.50	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
32	20241126	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-170	5	-1.39	354180280	29544	8.72	12220	12240	11750	15880	8560	12220	11988.23	3.08	2639	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1291	22.65	1.09	12	0.28	532.00	11009.00	26400	20231213	-54.36	9510	20241025	26.71	25150	-52.09	20240412	9510	26.71	20241025	26400	-54.36	20231213	9510	26.71	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
33	20241126	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-300	5	-2.45	202505360	16946	5.00	12220	12230	11750	15880	8560	12220	11950.04	3.08	7678	14400	13310	12070	10980	9740	13855	11525	54	3660	500	8790	10	1	10713625	1277	22.41	1.08	12	0.16	532.00	11009.00	26400	20231213	-54.85	9510	20241025	25.34	25150	-52.60	20240412	9510	25.34	20241025	26400	-54.85	20231213	9510	25.34	20241025	0.74	N	104460	500	53 억	329596	N	N	N	N
34	20241125	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	1570	2	14.74	4076178680	336906	907.30	10850	13160	10830	13840	7460	10650	12098.72	2.88	20400	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1309	22.97	1.11	12	3.14	532.00	11009.00	26400	20231213	-53.71	9510	20241025	28.50	25150	-51.41	20240412	9510	28.50	20241025	26400	-53.71	20231213	9510	28.50	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
35	20241125	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12180	1530	2	14.37	3949451930	326492	879.25	10850	13160	10830	13840	7460	10650	12096.63	2.88	16741	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1305	22.89	1.11	12	3.05	532.00	11009.00	26400	20231213	-53.86	9510	20241025	28.08	25150	-51.57	20240412	9510	28.08	20241025	26400	-53.86	20231213	9510	28.08	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
36	20241125	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	1500	2	14.08	3505811400	289741	780.28	10850	13160	10830	13840	7460	10650	12099.81	2.88	4178	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1302	22.84	1.10	12	2.70	532.00	11009.00	26400	20231213	-53.98	9510	20241025	27.76	25150	-51.69	20240412	9510	27.76	20241025	26400	-53.98	20231213	9510	27.76	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
37	20241125	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	1050	2	9.86	922535980	80272	216.17	10850	11800	10830	13840	7460	10650	11492.62	2.88	24895	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1253	21.99	1.06	12	0.75	532.00	11009.00	26400	20231213	-55.68	9510	20241025	23.03	25150	-53.48	20240412	9510	23.03	20241025	26400	-55.68	20231213	9510	23.03	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
38	20241125	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	1030	2	9.67	829156700	72282	194.66	10850	11800	10830	13840	7460	10650	11471.14	2.88	25895	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1251	21.95	1.06	12	0.67	532.00	11009.00	26400	20231213	-55.76	9510	20241025	22.82	25150	-53.56	20240412	9510	22.82	20241025	26400	-55.76	20231213	9510	22.82	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
39	20241125	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	1050	2	9.86	674721490	59101	159.16	10850	11700	10830	13840	7460	10650	11416.41	2.88	21826	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1253	21.99	1.06	12	0.55	532.00	11009.00	26400	20231213	-55.68	9510	20241025	23.03	25150	-53.48	20240412	9510	23.03	20241025	26400	-55.68	20231213	9510	23.03	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
40	20241125	100821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	930	2	8.73	451959490	39895	107.44	10850	11640	10830	13840	7460	10650	11328.73	2.88	16122	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1241	21.77	1.05	12	0.37	532.00	11009.00	26400	20231213	-56.14	9510	20241025	21.77	25150	-53.96	20240412	9510	21.77	20241025	26400	-56.14	20231213	9510	21.77	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
41	20241125	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	450	2	4.23	72424060	6589	17.74	10850	11100	10830	13840	7460	10650	10991.66	2.88	4150	10963	10806	10593	10436	10223	10885	10515	54	3190	500	7660	10	1	10713625	1189	20.86	1.01	12	0.06	532.00	11009.00	26400	20231213	-57.95	9510	20241025	16.72	25150	-55.86	20240412	9510	16.72	20241025	26400	-57.95	20231213	9510	16.72	20241025	0.72	N	104460	500	53 억	309031	N	N	N	N
42	20241122	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	150	2	1.43	379965700	35852	148.36	10380	10750	10380	13650	7350	10500	10598.17	2.73	16456	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1141	20.02	0.97	12	0.33	532.00	11009.00	26400	20231213	-59.66	9510	20241025	11.99	25150	-57.65	20240412	9510	11.99	20241025	26400	-59.66	20231213	9510	11.99	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
43	20241122	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	170	2	1.62	361470750	34119	141.19	10380	10750	10380	13650	7350	10500	10594.41	2.73	15446	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1143	20.06	0.97	12	0.32	532.00	11009.00	26400	20231213	-59.58	9510	20241025	12.20	25150	-57.57	20240412	9510	12.20	20241025	26400	-59.58	20231213	9510	12.20	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
44	20241122	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	110	2	1.05	294259340	27790	115.00	10380	10750	10380	13650	7350	10500	10588.68	2.73	12039	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1137	19.94	0.96	12	0.26	532.00	11009.00	26400	20231213	-59.81	9510	20241025	11.57	25150	-57.81	20240412	9510	11.57	20241025	26400	-59.81	20231213	9510	11.57	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
45	20241122	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	130	2	1.24	210189900	19878	82.26	10380	10750	10380	13650	7350	10500	10574.00	2.73	7960	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1139	19.98	0.97	12	0.19	532.00	11009.00	26400	20231213	-59.73	9510	20241025	11.78	25150	-57.73	20240412	9510	11.78	20241025	26400	-59.73	20231213	9510	11.78	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
46	20241122	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	30	2	0.29	83589260	7906	32.72	10380	10650	10380	13650	7350	10500	10572.89	2.73	2686	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1128	19.79	0.96	12	0.07	532.00	11009.00	26400	20231213	-60.11	9510	20241025	10.73	25150	-58.13	20240412	9510	10.73	20241025	26400	-60.11	20231213	9510	10.73	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
47	20241122	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	80	2	0.76	70265110	6642	27.48	10380	10650	10380	13650	7350	10500	10578.91	2.73	2472	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1134	19.89	0.96	12	0.06	532.00	11009.00	26400	20231213	-59.92	9510	20241025	11.25	25150	-57.93	20240412	9510	11.25	20241025	26400	-59.92	20231213	9510	11.25	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
48	20241122	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	120	2	1.14	39225450	3717	15.38	10380	10650	10380	13650	7350	10500	10552.99	2.73	1896	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1138	19.96	0.96	12	0.03	532.00	11009.00	26400	20231213	-59.77	9510	20241025	11.67	25150	-57.77	20240412	9510	11.67	20241025	26400	-59.77	20231213	9510	11.67	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
49	20241122	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	0	3	0.00	9896930	952	3.94	10380	10500	10380	13650	7350	10500	10395.93	2.73	376	10940	10720	10570	10350	10200	10645	10275	54	3150	500	7560	10	1	10713625	1125	19.74	0.95	12	0.01	532.00	11009.00	26400	20231213	-60.23	9510	20241025	10.41	25150	-58.25	20240412	9510	10.41	20241025	26400	-60.23	20231213	9510	10.41	20241025	0.73	N	104460	500	53 억	292122	N	N	N	N
50	20241121	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-260	5	-2.42	252305500	23984	92.80	10660	10790	10420	13980	7540	10760	10519.74	2.76	-3922	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1125	19.74	0.95	12	0.22	532.00	11009.00	26400	20231213	-60.23	9510	20241025	10.41	25150	-58.25	20240412	9510	10.41	20241025	26400	-60.23	20231213	9510	10.41	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
51	20241121	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-260	5	-2.42	237408050	22567	87.32	10660	10790	10420	13980	7540	10760	10520.14	2.76	-3770	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1125	19.74	0.95	12	0.21	532.00	11009.00	26400	20231213	-60.23	9510	20241025	10.41	25150	-58.25	20240412	9510	10.41	20241025	26400	-60.23	20231213	9510	10.41	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
52	20241121	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-290	5	-2.70	204035640	19384	75.00	10660	10790	10420	13980	7540	10760	10525.98	2.76	-5881	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1122	19.68	0.95	12	0.18	532.00	11009.00	26400	20231213	-60.34	9510	20241025	10.09	25150	-58.37	20240412	9510	10.09	20241025	26400	-60.34	20231213	9510	10.09	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
53	20241121	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	-330	5	-3.07	177023400	16800	65.01	10660	10790	10430	13980	7540	10760	10537.11	2.76	-4950	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1117	19.61	0.95	12	0.16	532.00	11009.00	26400	20231213	-60.49	9510	20241025	9.67	25150	-58.53	20240412	9510	9.67	20241025	26400	-60.49	20231213	9510	9.67	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
54	20241121	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-230	5	-2.14	115503910	10936	42.32	10660	10790	10470	13980	7540	10760	10561.81	2.76	-3263	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1128	19.79	0.96	12	0.10	532.00	11009.00	26400	20231213	-60.11	9510	20241025	10.73	25150	-58.13	20240412	9510	10.73	20241025	26400	-60.11	20231213	9510	10.73	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
55	20241121	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-260	5	-2.42	82806240	7823	30.27	10660	10790	10470	13980	7540	10760	10584.97	2.76	-3450	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1125	19.74	0.95	12	0.07	532.00	11009.00	26400	20231213	-60.23	9510	20241025	10.41	25150	-58.25	20240412	9510	10.41	20241025	26400	-60.23	20231213	9510	10.41	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
56	20241121	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	-150	5	-1.39	49596930	4665	18.05	10660	10790	10520	13980	7540	10760	10631.71	2.76	-2353	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1137	19.94	0.96	12	0.04	532.00	11009.00	26400	20231213	-59.81	9510	20241025	11.57	25150	-57.81	20240412	9510	11.57	20241025	26400	-59.81	20231213	9510	11.57	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
57	20241121	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	10	2	0.09	5530300	516	2.00	10660	10770	10660	13980	7540	10760	10717.64	2.76	-50	11040	10900	10620	10480	10200	10970	10550	54	3220	500	7740	10	1	10713625	1154	20.24	0.98	12	0.00	532.00	11009.00	26400	20231213	-59.20	9510	20241025	13.25	25150	-57.18	20240412	9510	13.25	20241025	26400	-59.20	20231213	9510	13.25	20241025	0.71	N	104460	500	53 억	296024	N	N	N	N
58	20241120	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	130	2	1.22	271773770	25841	38.22	10540	10760	10340	13810	7450	10630	10516.59	2.75	1742	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1153	20.23	0.98	12	0.24	532.00	11009.00	26400	20231213	-59.24	9510	20241025	13.14	25150	-57.22	20240412	9510	13.14	20241025	26400	-59.24	20231213	9510	13.14	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
59	20241120	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	30	2	0.28	258121310	24570	36.34	10540	10730	10340	13810	7450	10630	10505.55	2.75	1823	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1142	20.04	0.97	12	0.23	532.00	11009.00	26400	20231213	-59.62	9510	20241025	12.09	25150	-57.61	20240412	9510	12.09	20241025	26400	-59.62	20231213	9510	12.09	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
60	20241120	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	-20	5	-0.19	225070040	21478	31.76	10540	10630	10340	13810	7450	10630	10479.10	2.75	750	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1137	19.94	0.96	12	0.20	532.00	11009.00	26400	20231213	-59.81	9510	20241025	11.57	25150	-57.81	20240412	9510	11.57	20241025	26400	-59.81	20231213	9510	11.57	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
61	20241120	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-60	5	-0.56	204945000	19573	28.95	10540	10610	10340	13810	7450	10630	10470.80	2.75	62	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1132	19.87	0.96	12	0.18	532.00	11009.00	26400	20231213	-59.96	9510	20241025	11.15	25150	-57.97	20240412	9510	11.15	20241025	26400	-59.96	20231213	9510	11.15	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
62	20241120	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-140	5	-1.32	160327710	15343	22.69	10540	10550	10340	13810	7450	10630	10449.57	2.75	-2299	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1124	19.72	0.95	12	0.14	532.00	11009.00	26400	20231213	-60.27	9510	20241025	10.30	25150	-58.29	20240412	9510	10.30	20241025	26400	-60.27	20231213	9510	10.30	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
63	20241120	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-150	5	-1.41	112239930	10762	15.92	10540	10540	10340	13810	7450	10630	10429.28	2.75	-4718	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1123	19.70	0.95	12	0.10	532.00	11009.00	26400	20231213	-60.30	9510	20241025	10.20	25150	-58.33	20240412	9510	10.20	20241025	26400	-60.30	20231213	9510	10.20	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
64	20241120	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	-230	5	-2.16	70029610	6715	9.93	10540	10540	10340	13810	7450	10630	10428.83	2.75	-4135	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1114	19.55	0.94	12	0.06	532.00	11009.00	26400	20231213	-60.61	9510	20241025	9.36	25150	-58.65	20240412	9510	9.36	20241025	26400	-60.61	20231213	9510	9.36	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
65	20241120	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-140	5	-1.32	2329370	222	0.33	10540	10540	10440	13810	7450	10630	10492.66	2.75	29	10996	10812	10536	10352	10076	10860	10400	54	3180	500	7650	10	1	10713625	1124	19.72	0.95	12	0.00	532.00	11009.00	26400	20231213	-60.27	9510	20241025	10.30	25150	-58.29	20240412	9510	10.30	20241025	26400	-60.27	20231213	9510	10.30	20241025	0.70	N	104460	500	53 억	294187	N	N	N	N
66	20241119	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-150	5	-1.39	705311070	67517	157.13	10630	10720	10260	14010	7550	10780	10446.42	2.69	5418	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1139	19.98	0.97	12	0.63	532.00	11009.00	26400	20231213	-59.73	9510	20241025	11.78	25150	-57.73	20240412	9510	11.78	20241025	26400	-59.73	20231213	9510	11.78	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
67	20241119	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	-170	5	-1.58	537616400	51586	120.06	10630	10720	10260	14010	7550	10780	10421.75	2.69	3976	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1137	19.94	0.96	12	0.48	532.00	11009.00	26400	20231213	-59.81	9510	20241025	11.57	25150	-57.81	20240412	9510	11.57	20241025	26400	-59.81	20231213	9510	11.57	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
68	20241119	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-210	5	-1.95	439014860	42218	98.25	10630	10720	10260	14010	7550	10780	10398.76	2.69	470	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1132	19.87	0.96	12	0.39	532.00	11009.00	26400	20231213	-59.96	9510	20241025	11.15	25150	-57.97	20240412	9510	11.15	20241025	26400	-59.96	20231213	9510	11.15	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
69	20241119	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-390	5	-3.62	396312000	38178	88.85	10630	10720	10260	14010	7550	10780	10380.64	2.69	-1208	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1113	19.53	0.94	12	0.36	532.00	11009.00	26400	20231213	-60.64	9510	20241025	9.25	25150	-58.69	20240412	9510	9.25	20241025	26400	-60.64	20231213	9510	9.25	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
70	20241119	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-470	5	-4.36	330171620	31809	74.03	10630	10720	10260	14010	7550	10780	10379.82	2.69	-4441	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1105	19.38	0.94	12	0.30	532.00	11009.00	26400	20231213	-60.95	9510	20241025	8.41	25150	-59.01	20240412	9510	8.41	20241025	26400	-60.95	20231213	9510	8.41	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
71	20241119	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-420	5	-3.90	198991620	19069	44.38	10630	10720	10310	14010	7550	10780	10435.35	2.69	-3376	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1110	19.47	0.94	12	0.18	532.00	11009.00	26400	20231213	-60.76	9510	20241025	8.94	25150	-58.81	20240412	9510	8.94	20241025	26400	-60.76	20231213	9510	8.94	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
72	20241119	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	-350	5	-3.25	106823950	10176	23.68	10630	10720	10410	14010	7550	10780	10497.64	2.69	-3839	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1117	19.61	0.95	12	0.09	532.00	11009.00	26400	20231213	-60.49	9510	20241025	9.67	25150	-58.53	20240412	9510	9.67	20241025	26400	-60.49	20231213	9510	9.67	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
73	20241119	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-230	5	-2.13	7025640	662	1.54	10630	10720	10550	14010	7550	10780	10612.75	2.69	-130	11153	10966	10743	10556	10333	11060	10650	54	3230	500	7760	10	1	10713625	1130	19.83	0.96	12	0.01	532.00	11009.00	26400	20231213	-60.04	9510	20241025	10.94	25150	-58.05	20240412	9510	10.94	20241025	26400	-60.04	20231213	9510	10.94	20241025	1.11	N	104460	500	53 억	287970	N	N	N	N
74	20241118	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	70	2	0.65	461970850	42968	30.97	10600	10930	10520	13920	7500	10710	10751.50	2.69	-552	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1155	20.26	0.98	12	0.40	532.00	11009.00	26400	20231213	-59.17	9510	20241025	13.35	25150	-57.14	20240412	9510	13.35	20241025	26400	-59.17	20231213	9510	13.35	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
75	20241118	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	70	2	0.65	378102160	35136	25.32	10600	10930	10520	13920	7500	10710	10761.10	2.69	-1819	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1155	20.26	0.98	12	0.33	532.00	11009.00	26400	20231213	-59.17	9510	20241025	13.35	25150	-57.14	20240412	9510	13.35	20241025	26400	-59.17	20231213	9510	13.35	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
76	20241118	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10840	130	2	1.21	316819310	29438	21.22	10600	10930	10520	13920	7500	10710	10762.26	2.69	-643	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1161	20.38	0.98	12	0.27	532.00	11009.00	26400	20231213	-58.94	9510	20241025	13.99	25150	-56.90	20240412	9510	13.99	20241025	26400	-58.94	20231213	9510	13.99	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
77	20241118	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	50	2	0.47	301973080	28065	20.23	10600	10930	10520	13920	7500	10710	10759.77	2.69	-493	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1153	20.23	0.98	12	0.26	532.00	11009.00	26400	20231213	-59.24	9510	20241025	13.14	25150	-57.22	20240412	9510	13.14	20241025	26400	-59.24	20231213	9510	13.14	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
78	20241118	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	160	2	1.49	248828840	23134	16.67	10600	10930	10520	13920	7500	10710	10755.98	2.69	259	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1165	20.43	0.99	12	0.22	532.00	11009.00	26400	20231213	-58.83	9510	20241025	14.30	25150	-56.78	20240412	9510	14.30	20241025	26400	-58.83	20231213	9510	14.30	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
79	20241118	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	120	2	1.12	214659360	19996	14.41	10600	10930	10520	13920	7500	10710	10735.12	2.69	1516	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1160	20.36	0.98	12	0.19	532.00	11009.00	26400	20231213	-58.98	9510	20241025	13.88	25150	-56.94	20240412	9510	13.88	20241025	26400	-58.98	20231213	9510	13.88	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
80	20241118	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	140	2	1.31	175325780	16351	11.79	10600	10930	10520	13920	7500	10710	10722.63	2.69	1801	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1162	20.39	0.99	12	0.15	532.00	11009.00	26400	20231213	-58.90	9510	20241025	14.09	25150	-56.86	20240412	9510	14.09	20241025	26400	-58.90	20231213	9510	14.09	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
81	20241118	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-120	5	-1.12	21529670	2033	1.47	10600	10620	10520	13920	7500	10710	10590.10	2.69	-484	11430	11070	10830	10470	10230	10950	10350	54	3210	500	7710	10	1	10713625	1135	19.91	0.96	12	0.02	532.00	11009.00	26400	20231213	-59.89	9510	20241025	11.36	25150	-57.89	20240412	9510	11.36	20241025	26400	-59.89	20231213	9510	11.36	20241025	0.73	N	104460	500	53 억	288562	N	N	N	N
82	20241115	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	-430	5	-3.86	1494484240	138721	36.19	11190	11190	10590	14480	7800	11140	10773.31	2.49	23423	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1147	20.13	0.97	12	1.29	532.00	11009.00	26400	20231213	-59.43	9510	20241025	12.62	25150	-57.42	20240412	9510	12.62	20241025	26400	-59.43	20231213	9510	12.62	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
83	20241115	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	-360	5	-3.23	1452810100	134832	35.17	11190	11190	10590	14480	7800	11140	10774.97	2.49	24440	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1155	20.26	0.98	12	1.26	532.00	11009.00	26400	20231213	-59.17	9510	20241025	13.35	25150	-57.14	20240412	9510	13.35	20241025	26400	-59.17	20231213	9510	13.35	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
84	20241115	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	-160	5	-1.44	897528040	83263	21.72	11190	11190	10590	14480	7800	11140	10779.43	2.49	-6397	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1176	20.64	1.00	12	0.78	532.00	11009.00	26400	20231213	-58.41	9510	20241025	15.46	25150	-56.34	20240412	9510	15.46	20241025	26400	-58.41	20231213	9510	15.46	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
85	20241115	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	-160	5	-1.44	776364590	72197	18.83	11190	11190	10590	14480	7800	11140	10753.42	2.49	-5161	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1176	20.64	1.00	12	0.67	532.00	11009.00	26400	20231213	-58.41	9510	20241025	15.46	25150	-56.34	20240412	9510	15.46	20241025	26400	-58.41	20231213	9510	15.46	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
86	20241115	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	-520	5	-4.67	689831960	64254	16.76	11190	11190	10590	14480	7800	11140	10736.02	2.49	-8106	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1138	19.96	0.96	12	0.60	532.00	11009.00	26400	20231213	-59.77	9510	20241025	11.67	25150	-57.77	20240412	9510	11.67	20241025	26400	-59.77	20231213	9510	11.67	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
87	20241115	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	-340	5	-3.05	566836710	52722	13.75	11190	11190	10590	14480	7800	11140	10751.43	2.49	-6997	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1157	20.30	0.98	12	0.49	532.00	11009.00	26400	20231213	-59.09	9510	20241025	13.56	25150	-57.06	20240412	9510	13.56	20241025	26400	-59.09	20231213	9510	13.56	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
88	20241115	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	-410	5	-3.68	441418610	41012	10.70	11190	11190	10590	14480	7800	11140	10763.16	2.49	-5623	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1150	20.17	0.97	12	0.38	532.00	11009.00	26400	20231213	-59.36	9510	20241025	12.83	25150	-57.34	20240412	9510	12.83	20241025	26400	-59.36	20231213	9510	12.83	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
89	20241115	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	-420	5	-3.77	109750610	10103	2.64	11190	11190	10600	14480	7800	11140	10863.17	2.49	-1434	12906	12022	11066	10182	9226	12465	10625	54	3340	500	8020	10	1	10713625	1149	20.15	0.97	12	0.09	532.00	11009.00	26400	20231213	-59.39	9510	20241025	12.72	25150	-57.38	20240412	9510	12.72	20241025	26400	-59.39	20231213	9510	12.72	20241025	0.72	N	104460	500	53 억	266842	N	N	N	N
90	20241114	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	820	2	8.09	4209583850	374749	977.46	10130	11950	10110	13160	7100	10130	11233.08	2.85	-36368	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1173	20.58	0.99	12	3.50	532.00	11009.00	26400	20231213	-58.52	9510	20241025	15.14	25150	-56.46	20240412	9510	15.14	20241025	26400	-58.52	20231213	9510	15.14	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
91	20241114	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	780	2	7.70	4126696200	367198	957.77	10130	11950	10110	13160	7100	10130	11238.34	2.85	-36281	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1169	20.51	0.99	12	3.43	532.00	11009.00	26400	20231213	-58.67	9510	20241025	14.72	25150	-56.62	20240412	9510	14.72	20241025	26400	-58.67	20231213	9510	14.72	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
92	20241114	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	720	2	7.11	3923248780	348556	909.14	10130	11950	10110	13160	7100	10130	11255.72	2.85	-43983	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1162	20.39	0.99	12	3.25	532.00	11009.00	26400	20231213	-58.90	9510	20241025	14.09	25150	-56.86	20240412	9510	14.09	20241025	26400	-58.90	20231213	9510	14.09	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
93	20241114	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	740	2	7.31	3698326500	328067	855.70	10130	11950	10110	13160	7100	10130	11273.08	2.85	-46208	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1165	20.43	0.99	12	3.06	532.00	11009.00	26400	20231213	-58.83	9510	20241025	14.30	25150	-56.78	20240412	9510	14.30	20241025	26400	-58.83	20231213	9510	14.30	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
94	20241114	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	550	2	5.43	3411324630	301498	786.40	10130	11950	10110	13160	7100	10130	11314.58	2.85	-52230	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1144	20.08	0.97	12	2.81	532.00	11009.00	26400	20231213	-59.55	9510	20241025	12.30	25150	-57.53	20240412	9510	12.30	20241025	26400	-59.55	20231213	9510	12.30	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
95	20241114	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	170	2	1.68	92841790	9034	23.56	10130	10470	10110	13160	7100	10130	10276.93	2.85	3793	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1104	19.36	0.94	12	0.08	532.00	11009.00	26400	20231213	-60.98	9510	20241025	8.31	25150	-59.05	20240412	9510	8.31	20241025	26400	-60.98	20231213	9510	8.31	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
96	20241114	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-20	5	-0.20	789740	78	0.20	10130	10130	10110	13160	7100	10130	10124.87	2.85	7	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1083	19.00	0.92	12	0.00	532.00	11009.00	26400	20231213	-61.70	9510	20241025	6.31	25150	-59.80	20240412	9510	6.31	20241025	26400	-61.70	20231213	9510	6.31	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
97	20241114	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	2.85	0	10870	10500	10160	9790	9450	10330	9620	54	3030	500	7290	10	1	10713625	1085	19.04	0.92	12	0.00	532.00	11009.00	26400	20231213	-61.63	9510	20241025	6.52	25150	-59.72	20240412	9510	6.52	20241025	26400	-61.63	20231213	9510	6.52	20241025	0.68	N	104460	500	53 억	304879	N	N	N	N
98	20241113	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-400	5	-3.80	388338100	38335	109.34	10530	10530	9820	13680	7380	10530	10130.12	2.85	-791	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1085	19.04	0.92	12	0.36	532.00	11009.00	26400	20231213	-61.63	9510	20241025	6.52	25150	-59.72	20240412	9510	6.52	20241025	26400	-61.63	20231213	9510	6.52	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
99	20241113	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-420	5	-3.99	374409830	36961	105.42	10530	10530	9820	13680	7380	10530	10129.86	2.85	-428	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1083	19.00	0.92	12	0.34	532.00	11009.00	26400	20231213	-61.70	9510	20241025	6.31	25150	-59.80	20240412	9510	6.31	20241025	26400	-61.70	20231213	9510	6.31	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
100	20241113	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-430	5	-4.08	361038050	35643	101.66	10530	10530	9820	13680	7380	10530	10129.28	2.85	-244	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1082	18.98	0.92	12	0.33	532.00	11009.00	26400	20231213	-61.74	9510	20241025	6.20	25150	-59.84	20240412	9510	6.20	20241025	26400	-61.74	20231213	9510	6.20	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
101	20241113	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-390	5	-3.70	320668870	31639	90.24	10530	10530	9820	13680	7380	10530	10135.24	2.85	-247	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1086	19.06	0.92	12	0.30	532.00	11009.00	26400	20231213	-61.59	9510	20241025	6.62	25150	-59.68	20240412	9510	6.62	20241025	26400	-61.59	20231213	9510	6.62	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
102	20241113	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-340	5	-3.23	310030330	30597	87.27	10530	10530	9820	13680	7380	10530	10132.70	2.85	-145	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1092	19.15	0.93	12	0.29	532.00	11009.00	26400	20231213	-61.40	9510	20241025	7.15	25150	-59.48	20240412	9510	7.15	20241025	26400	-61.40	20231213	9510	7.15	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
103	20241113	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-360	5	-3.42	231480550	22924	65.39	10530	10530	9820	13680	7380	10530	10097.74	2.85	496	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1090	19.12	0.92	12	0.21	532.00	11009.00	26400	20231213	-61.48	9510	20241025	6.94	25150	-59.56	20240412	9510	6.94	20241025	26400	-61.48	20231213	9510	6.94	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
104	20241113	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-430	5	-4.08	167513760	16557	47.22	10530	10530	9820	13680	7380	10530	10117.40	2.85	492	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1082	18.98	0.92	12	0.15	532.00	11009.00	26400	20231213	-61.74	9510	20241025	6.20	25150	-59.84	20240412	9510	6.20	20241025	26400	-61.74	20231213	9510	6.20	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
105	20241113	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-170	5	-1.61	31394770	2989	8.53	10530	10530	10360	13680	7380	10530	10503.44	2.85	-1708	11210	10870	10700	10360	10190	10785	10275	54	3150	500	7580	10	1	10713625	1110	19.47	0.94	12	0.03	532.00	11009.00	26400	20231213	-60.76	9510	20241025	8.94	25150	-58.81	20240412	9510	8.94	20241025	26400	-60.76	20231213	9510	8.94	20241025	0.69	N	104460	500	53 억	305798	N	N	N	N
106	20241112	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-510	5	-4.62	373080760	34846	35.76	11040	11040	10530	14350	7730	11040	10706.84	2.97	-12958	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1128	19.79	0.96	12	0.33	532.00	11009.00	26400	20231213	-60.11	9510	20241025	10.73	25150	-58.13	20240412	9510	10.73	20241025	26400	-60.11	20231213	9510	10.73	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
107	20241112	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-480	5	-4.35	346095480	32289	33.13	11040	11040	10560	14350	7730	11040	10718.68	2.97	-12185	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1131	19.85	0.96	12	0.30	532.00	11009.00	26400	20231213	-60.00	9510	20241025	11.04	25150	-58.01	20240412	9510	11.04	20241025	26400	-60.00	20231213	9510	11.04	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
108	20241112	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-410	5	-3.71	286885710	26711	27.41	11040	11040	10630	14350	7730	11040	10740.36	2.97	-10011	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1139	19.98	0.97	12	0.25	532.00	11009.00	26400	20231213	-59.73	9510	20241025	11.78	25150	-57.73	20240412	9510	11.78	20241025	26400	-59.73	20231213	9510	11.78	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
109	20241112	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	-340	5	-3.08	251716710	23413	24.02	11040	11040	10630	14350	7730	11040	10751.15	2.97	-9054	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1146	20.11	0.97	12	0.22	532.00	11009.00	26400	20231213	-59.47	9510	20241025	12.51	25150	-57.46	20240412	9510	12.51	20241025	26400	-59.47	20231213	9510	12.51	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
110	20241112	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	-250	5	-2.26	220544940	20515	21.05	11040	11040	10630	14350	7730	11040	10750.42	2.97	-6525	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1156	20.28	0.98	12	0.19	532.00	11009.00	26400	20231213	-59.13	9510	20241025	13.46	25150	-57.10	20240412	9510	13.46	20241025	26400	-59.13	20231213	9510	13.46	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
111	20241112	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	-160	5	-1.45	191918210	17856	18.32	11040	11040	10630	14350	7730	11040	10748.11	2.97	-5363	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1166	20.45	0.99	12	0.17	532.00	11009.00	26400	20231213	-58.79	9510	20241025	14.41	25150	-56.74	20240412	9510	14.41	20241025	26400	-58.79	20231213	9510	14.41	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
112	20241112	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	-280	5	-2.54	171005580	15917	16.33	11040	11040	10630	14350	7730	11040	10743.58	2.97	-4047	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1153	20.23	0.98	12	0.15	532.00	11009.00	26400	20231213	-59.24	9510	20241025	13.14	25150	-57.22	20240412	9510	13.14	20241025	26400	-59.24	20231213	9510	13.14	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
113	20241112	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	-160	5	-1.45	23659180	2175	2.23	11040	11040	10790	14350	7730	11040	10877.78	2.97	-1322	11893	11466	10983	10556	10073	11680	10770	54	3310	500	7940	10	1	10713625	1166	20.45	0.99	12	0.02	532.00	11009.00	26400	20231213	-58.79	9510	20241025	14.41	25150	-56.74	20240412	9510	14.41	20241025	26400	-58.79	20231213	9510	14.41	20241025	0.69	N	104460	500	53 억	318263	N	N	N	N
114	20241111	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	540	2	5.14	1074357000	97179	310.66	10500	11410	10500	13650	7350	10500	11055.46	3.00	-3312	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1183	20.75	1.00	12	0.91	532.00	11009.00	26400	20231213	-58.18	9510	20241025	16.09	25150	-56.10	20240412	9510	16.09	20241025	26400	-58.18	20231213	9510	16.09	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
115	20241111	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	540	2	5.14	1050320630	95001	303.70	10500	11410	10500	13650	7350	10500	11055.89	3.00	-3436	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1183	20.75	1.00	12	0.89	532.00	11009.00	26400	20231213	-58.18	9510	20241025	16.09	25150	-56.10	20240412	9510	16.09	20241025	26400	-58.18	20231213	9510	16.09	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
116	20241111	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	420	2	4.00	917717080	82870	264.92	10500	11410	10500	13650	7350	10500	11074.18	3.00	-5772	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1170	20.53	0.99	12	0.77	532.00	11009.00	26400	20231213	-58.64	9510	20241025	14.83	25150	-56.58	20240412	9510	14.83	20241025	26400	-58.64	20231213	9510	14.83	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
117	20241111	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	500	2	4.76	895737400	80862	258.50	10500	11410	10500	13650	7350	10500	11077.36	3.00	-5508	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1178	20.68	1.00	12	0.75	532.00	11009.00	26400	20231213	-58.33	9510	20241025	15.67	25150	-56.26	20240412	9510	15.67	20241025	26400	-58.33	20231213	9510	15.67	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
118	20241111	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	380	2	3.62	835489790	75348	240.87	10500	11410	10500	13650	7350	10500	11088.41	3.00	-7043	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1166	20.45	0.99	12	0.70	532.00	11009.00	26400	20231213	-58.79	9510	20241025	14.41	25150	-56.74	20240412	9510	14.41	20241025	26400	-58.79	20231213	9510	14.41	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
119	20241111	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	470	2	4.48	770930450	69433	221.97	10500	11410	10500	13650	7350	10500	11103.23	3.00	-6799	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1175	20.62	1.00	12	0.65	532.00	11009.00	26400	20231213	-58.45	9510	20241025	15.35	25150	-56.38	20240412	9510	15.35	20241025	26400	-58.45	20231213	9510	15.35	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
120	20241111	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	720	2	6.86	535591510	48372	154.64	10500	11290	10500	13650	7350	10500	11072.35	3.00	-7814	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1202	21.09	1.02	12	0.45	532.00	11009.00	26400	20231213	-57.50	9510	20241025	17.98	25150	-55.39	20240412	9510	17.98	20241025	26400	-57.50	20231213	9510	17.98	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
121	20241111	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	230	2	2.19	7940220	748	2.39	10500	10730	10500	13650	7350	10500	10615.27	3.00	-446	10953	10726	10613	10386	10273	10670	10330	54	3150	500	7560	10	1	10713625	1150	20.17	0.97	12	0.01	532.00	11009.00	26400	20231213	-59.36	9510	20241025	12.83	25150	-57.34	20240412	9510	12.83	20241025	26400	-59.36	20231213	9510	12.83	20241025	0.71	N	104460	500	53 억	321475	N	N	N	N
122	20241108	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-400	5	-3.67	332153840	31280	16.74	10800	10840	10500	14170	7630	10900	10618.73	3.09	-9783	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1125	19.74	0.95	12	0.29	532.00	11009.00	26400	20231213	-60.23	9510	20241025	10.41	25150	-58.25	20240412	9510	10.41	20241025	26400	-60.23	20231213	9510	10.41	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
123	20241108	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	-380	5	-3.49	311898960	29355	15.71	10800	10840	10520	14170	7630	10900	10625.07	3.09	-8643	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1127	19.77	0.96	12	0.27	532.00	11009.00	26400	20231213	-60.15	9510	20241025	10.62	25150	-58.17	20240412	9510	10.62	20241025	26400	-60.15	20231213	9510	10.62	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
124	20241108	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	-280	5	-2.57	236773370	22235	11.90	10800	10840	10530	14170	7630	10900	10648.68	3.09	-6731	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1138	19.96	0.96	12	0.21	532.00	11009.00	26400	20231213	-59.77	9510	20241025	11.67	25150	-57.77	20240412	9510	11.67	20241025	26400	-59.77	20231213	9510	11.67	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
125	20241108	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-210	5	-1.93	221960180	20843	11.16	10800	10840	10530	14170	7630	10900	10649.15	3.09	-6271	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1145	20.09	0.97	12	0.19	532.00	11009.00	26400	20231213	-59.51	9510	20241025	12.41	25150	-57.50	20240412	9510	12.41	20241025	26400	-59.51	20231213	9510	12.41	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
126	20241108	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-270	5	-2.48	212617510	19968	10.69	10800	10840	10530	14170	7630	10900	10647.91	3.09	-5703	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1139	19.98	0.97	12	0.19	532.00	11009.00	26400	20231213	-59.73	9510	20241025	11.78	25150	-57.73	20240412	9510	11.78	20241025	26400	-59.73	20231213	9510	11.78	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
127	20241108	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-310	5	-2.84	204366130	19192	10.27	10800	10840	10530	14170	7630	10900	10648.51	3.09	-5372	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1135	19.91	0.96	12	0.18	532.00	11009.00	26400	20231213	-59.89	9510	20241025	11.36	25150	-57.89	20240412	9510	11.36	20241025	26400	-59.89	20231213	9510	11.36	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
128	20241108	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	-230	5	-2.11	102554800	9595	5.14	10800	10840	10530	14170	7630	10900	10688.36	3.09	-3101	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1143	20.06	0.97	12	0.09	532.00	11009.00	26400	20231213	-59.58	9510	20241025	12.20	25150	-57.57	20240412	9510	12.20	20241025	26400	-59.58	20231213	9510	12.20	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
129	20241108	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-260	5	-2.39	19195570	1787	0.96	10800	10800	10630	14170	7630	10900	10741.79	3.09	-345	12200	11550	10740	10090	9280	11875	10415	54	3270	500	7840	10	1	10713625	1140	20.00	0.97	12	0.02	532.00	11009.00	26400	20231213	-59.70	9510	20241025	11.88	25150	-57.69	20240412	9510	11.88	20241025	26400	-59.70	20231213	9510	11.88	20241025	0.70	N	104460	500	53 억	331236	N	N	N	N
130	20241107	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	900	2	9.00	2019483770	186803	674.96	10000	11390	9930	13000	7000	10000	10810.41	2.62	49986	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1168	20.49	0.99	12	1.74	532.00	11009.00	26400	20231213	-58.71	9510	20241025	14.62	25150	-56.66	20240412	9510	14.62	20241025	26400	-58.71	20231213	9510	14.62	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
131	20241107	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	750	2	7.50	1949481830	180349	651.64	10000	11390	9930	13000	7000	10000	10809.50	2.62	48955	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1152	20.21	0.98	12	1.68	532.00	11009.00	26400	20231213	-59.28	9510	20241025	13.04	25150	-57.26	20240412	9510	13.04	20241025	26400	-59.28	20231213	9510	13.04	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
132	20241107	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	850	2	8.50	1839464240	170131	614.72	10000	11390	9930	13000	7000	10000	10812.05	2.62	41814	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1162	20.39	0.99	12	1.59	532.00	11009.00	26400	20231213	-58.90	9510	20241025	14.09	25150	-56.86	20240412	9510	14.09	20241025	26400	-58.90	20231213	9510	14.09	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
133	20241107	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	1190	2	11.90	1625282060	150570	544.05	10000	11390	9930	13000	7000	10000	10794.20	2.62	41118	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1199	21.03	1.02	12	1.41	532.00	11009.00	26400	20231213	-57.61	9510	20241025	17.67	25150	-55.51	20240412	9510	17.67	20241025	26400	-57.61	20231213	9510	17.67	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
134	20241107	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	1070	2	10.70	1411317250	131531	475.25	10000	11270	9930	13000	7000	10000	10729.92	2.62	34541	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1186	20.81	1.01	12	1.23	532.00	11009.00	26400	20231213	-58.07	9510	20241025	16.40	25150	-55.98	20240412	9510	16.40	20241025	26400	-58.07	20231213	9510	16.40	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
135	20241107	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	810	2	8.10	1123863550	105529	381.30	10000	11060	9930	13000	7000	10000	10649.81	2.62	26412	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1158	20.32	0.98	12	0.98	532.00	11009.00	26400	20231213	-59.05	9510	20241025	13.67	25150	-57.02	20240412	9510	13.67	20241025	26400	-59.05	20231213	9510	13.67	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
136	20241107	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	590	2	5.90	720870020	68398	247.14	10000	10910	9930	13000	7000	10000	10539.34	2.62	19531	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1135	19.91	0.96	12	0.64	532.00	11009.00	26400	20231213	-59.89	9510	20241025	11.36	25150	-57.89	20240412	9510	11.36	20241025	26400	-59.89	20231213	9510	11.36	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
137	20241107	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	0	3	0.00	7822650	782	2.83	10000	10080	10000	13000	7000	10000	10003.39	2.62	-315	10400	10200	10010	9810	9620	10105	9715	54	3000	500	7200	10	1	10713625	1071	18.80	0.91	12	0.01	532.00	11009.00	26400	20231213	-62.12	9510	20241025	5.15	25150	-60.24	20240412	9510	5.15	20241025	26400	-62.12	20231213	9510	5.15	20241025	0.70	N	104460	500	53 억	281213	N	N	N	N
138	20241106	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-180	5	-1.77	276705460	27674	112.81	10150	10210	9820	13230	7130	10180	9998.75	2.70	-8869	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1071	18.80	0.91	12	0.26	532.00	11009.00	26400	20231213	-62.12	9510	20241025	5.15	25150	-60.24	20240412	9510	5.15	20241025	26400	-62.12	20231213	9510	5.15	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
139	20241106	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-160	5	-1.57	248403240	24845	101.28	10150	10210	9820	13230	7130	10180	9998.12	2.70	-8671	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1074	18.83	0.91	12	0.23	532.00	11009.00	26400	20231213	-62.05	9510	20241025	5.36	25150	-60.16	20240412	9510	5.36	20241025	26400	-62.05	20231213	9510	5.36	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
140	20241106	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-230	5	-2.26	217245180	21711	88.50	10150	10210	9820	13230	7130	10180	10006.23	2.70	-8398	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1066	18.70	0.90	12	0.20	532.00	11009.00	26400	20231213	-62.31	9510	20241025	4.63	25150	-60.44	20240412	9510	4.63	20241025	26400	-62.31	20231213	9510	4.63	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
141	20241106	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-320	5	-3.14	199160180	19887	81.07	10150	10210	9820	13230	7130	10180	10014.59	2.70	-8845	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1056	18.53	0.90	12	0.19	532.00	11009.00	26400	20231213	-62.65	9510	20241025	3.68	25150	-60.80	20240412	9510	3.68	20241025	26400	-62.65	20231213	9510	3.68	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
142	20241106	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-170	5	-1.67	137250430	13626	55.54	10150	10210	9990	13230	7130	10180	10072.69	2.70	-5802	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1072	18.82	0.91	12	0.13	532.00	11009.00	26400	20231213	-62.08	9510	20241025	5.26	25150	-60.20	20240412	9510	5.26	20241025	26400	-62.08	20231213	9510	5.26	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
143	20241106	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-110	5	-1.08	109089610	10816	44.09	10150	10210	10020	13230	7130	10180	10085.95	2.70	-4049	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1079	18.93	0.91	12	0.10	532.00	11009.00	26400	20231213	-61.86	9510	20241025	5.89	25150	-59.96	20240412	9510	5.89	20241025	26400	-61.86	20231213	9510	5.89	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
144	20241106	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-130	5	-1.28	71030340	7048	28.73	10150	10210	10020	13230	7130	10180	10078.08	2.70	-2509	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1077	18.89	0.91	12	0.07	532.00	11009.00	26400	20231213	-61.93	9510	20241025	5.68	25150	-60.04	20240412	9510	5.68	20241025	26400	-61.93	20231213	9510	5.68	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
145	20241106	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-110	5	-1.08	4234560	420	1.71	10150	10150	10060	13230	7130	10180	10082.29	2.70	-50	10520	10350	10180	10010	9840	10435	10095	54	3050	500	7320	10	1	10713625	1079	18.93	0.91	12	0.00	532.00	11009.00	26400	20231213	-61.86	9510	20241025	5.89	25150	-59.96	20240412	9510	5.89	20241025	26400	-61.86	20231213	9510	5.89	20241025	0.70	N	104460	500	53 억	289766	N	N	N	N
146	20241105	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	150	2	1.50	249907780	24532	146.85	10010	10350	10010	13030	7030	10030	10187.01	2.71	-284	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1091	19.14	0.92	12	0.23	532.00	11009.00	26400	20231213	-61.44	9510	20241025	7.05	25150	-59.52	20240412	9510	7.05	20241025	26400	-61.44	20231213	9510	7.05	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
147	20241105	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	100	2	1.00	237858210	23344	139.73	10010	10350	10010	13030	7030	10030	10189.27	2.71	573	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1085	19.04	0.92	12	0.22	532.00	11009.00	26400	20231213	-61.63	9510	20241025	6.52	25150	-59.72	20240412	9510	6.52	20241025	26400	-61.63	20231213	9510	6.52	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
148	20241105	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	50	2	0.50	222622850	21839	130.73	10010	10350	10010	13030	7030	10030	10193.82	2.71	1488	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1080	18.95	0.92	12	0.20	532.00	11009.00	26400	20231213	-61.82	9510	20241025	5.99	25150	-59.92	20240412	9510	5.99	20241025	26400	-61.82	20231213	9510	5.99	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
149	20241105	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	100	2	1.00	197784410	19375	115.98	10010	10350	10010	13030	7030	10030	10208.23	2.71	2729	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1085	19.04	0.92	12	0.18	532.00	11009.00	26400	20231213	-61.63	9510	20241025	6.52	25150	-59.72	20240412	9510	6.52	20241025	26400	-61.63	20231213	9510	6.52	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
150	20241105	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	140	2	1.40	192790580	18883	113.03	10010	10350	10010	13030	7030	10030	10209.74	2.71	2640	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1090	19.12	0.92	12	0.18	532.00	11009.00	26400	20231213	-61.48	9510	20241025	6.94	25150	-59.56	20240412	9510	6.94	20241025	26400	-61.48	20231213	9510	6.94	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
151	20241105	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	190	2	1.89	179802850	17609	105.41	10010	10350	10010	13030	7030	10030	10210.85	2.71	2732	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1095	19.21	0.93	12	0.16	532.00	11009.00	26400	20231213	-61.29	9510	20241025	7.47	25150	-59.36	20240412	9510	7.47	20241025	26400	-61.29	20231213	9510	7.47	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
152	20241105	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	210	2	2.09	147088860	14417	86.30	10010	10350	10010	13030	7030	10030	10202.46	2.71	3854	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1097	19.25	0.93	12	0.13	532.00	11009.00	26400	20231213	-61.21	9510	20241025	7.68	25150	-59.28	20240412	9510	7.68	20241025	26400	-61.21	20231213	9510	7.68	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
153	20241105	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	20	2	0.20	4724850	471	2.82	10010	10060	10010	13030	7030	10030	10031.53	2.71	51	10276	10152	9976	9852	9676	10215	9915	54	3000	500	7220	10	1	10713625	1077	18.89	0.91	12	0.00	532.00	11009.00	26400	20231213	-61.93	9510	20241025	5.68	25150	-60.04	20240412	9510	5.68	20241025	26400	-61.93	20231213	9510	5.68	20241025	0.70	N	104460	500	53 억	289859	N	N	N	N
154	20241104	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	150	2	1.52	166869510	16656	76.99	9800	10100	9800	12840	6920	9880	10018.58	2.64	6922	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1075	18.85	0.91	12	0.16	532.00	11009.00	26400	20231213	-62.01	9510	20241025	5.47	25150	-60.12	20240412	9510	5.47	20241025	26400	-62.01	20231213	9510	5.47	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
155	20241104	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	160	2	1.62	158276450	15799	73.03	9800	10100	9800	12840	6920	9880	10018.13	2.64	6843	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1076	18.87	0.91	12	0.15	532.00	11009.00	26400	20231213	-61.97	9510	20241025	5.57	25150	-60.08	20240412	9510	5.57	20241025	26400	-61.97	20231213	9510	5.57	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
156	20241104	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	150	2	1.52	152328130	15206	70.29	9800	10100	9800	12840	6920	9880	10017.63	2.64	6418	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1075	18.85	0.91	12	0.14	532.00	11009.00	26400	20231213	-62.01	9510	20241025	5.47	25150	-60.12	20240412	9510	5.47	20241025	26400	-62.01	20231213	9510	5.47	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
157	20241104	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	210	2	2.13	142280240	14205	65.66	9800	10100	9800	12840	6920	9880	10016.21	2.64	6474	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1081	18.97	0.92	12	0.13	532.00	11009.00	26400	20231213	-61.78	9510	20241025	6.10	25150	-59.88	20240412	9510	6.10	20241025	26400	-61.78	20231213	9510	6.10	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
158	20241104	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	190	2	1.92	127332540	12723	58.81	9800	10100	9800	12840	6920	9880	10008.06	2.64	6602	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1079	18.93	0.91	12	0.12	532.00	11009.00	26400	20231213	-61.86	9510	20241025	5.89	25150	-59.96	20240412	9510	5.89	20241025	26400	-61.86	20231213	9510	5.89	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
159	20241104	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	170	2	1.72	115948740	11589	53.57	9800	10100	9800	12840	6920	9880	10005.07	2.64	5581	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1077	18.89	0.91	12	0.11	532.00	11009.00	26400	20231213	-61.93	9510	20241025	5.68	25150	-60.04	20240412	9510	5.68	20241025	26400	-61.93	20231213	9510	5.68	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
160	20241104	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	50	2	0.51	21275590	2149	9.93	9800	10050	9800	12840	6920	9880	9900.23	2.64	196	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1064	18.67	0.90	12	0.02	532.00	11009.00	26400	20231213	-62.39	9510	20241025	4.42	25150	-60.52	20240412	9510	4.42	20241025	26400	-62.39	20231213	9510	4.42	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
161	20241104	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-80	5	-0.81	2214800	226	1.04	9800	9800	9800	12840	6920	9880	9800.00	2.64	-85	10253	10066	9933	9746	9613	10000	9680	54	2960	500	7110	10	1	10713625	1050	18.42	0.89	12	0.00	532.00	11009.00	26400	20231213	-62.88	9510	20241025	3.05	25150	-61.03	20240412	9510	3.05	20241025	26400	-62.88	20231213	9510	3.05	20241025	0.71	N	104460	500	53 억	282877	N	N	N	N
162	20241101	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-240	5	-2.37	213671180	21633	91.95	10120	10120	9800	13150	7090	10120	9877.09	2.73	-10120	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1059	18.57	0.90	12	0.20	532.00	11009.00	26400	20231213	-62.58	9510	20241025	3.89	25150	-60.72	20240412	9510	3.89	20241025	26400	-62.58	20231213	9510	3.89	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
163	20241101	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-320	5	-3.16	200144230	20259	86.11	10120	10120	9800	13150	7090	10120	9879.27	2.73	-9410	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1050	18.42	0.89	12	0.19	532.00	11009.00	26400	20231213	-62.88	9510	20241025	3.05	25150	-61.03	20240412	9510	3.05	20241025	26400	-62.88	20231213	9510	3.05	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
164	20241101	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-280	5	-2.77	167549980	16944	72.02	10120	10120	9840	13150	7090	10120	9888.45	2.73	-7188	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1054	18.50	0.89	12	0.16	532.00	11009.00	26400	20231213	-62.73	9510	20241025	3.47	25150	-60.87	20240412	9510	3.47	20241025	26400	-62.73	20231213	9510	3.47	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
165	20241101	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-220	5	-2.17	137921660	13941	59.26	10120	10120	9840	13150	7090	10120	9893.24	2.73	-5025	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1061	18.61	0.90	12	0.13	532.00	11009.00	26400	20231213	-62.50	9510	20241025	4.10	25150	-60.64	20240412	9510	4.10	20241025	26400	-62.50	20231213	9510	4.10	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
166	20241101	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-200	5	-1.98	127418090	12879	54.74	10120	10120	9840	13150	7090	10120	9893.48	2.73	-4599	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1063	18.65	0.90	12	0.12	532.00	11009.00	26400	20231213	-62.42	9510	20241025	4.31	25150	-60.56	20240412	9510	4.31	20241025	26400	-62.42	20231213	9510	4.31	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
167	20241101	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-230	5	-2.27	111889550	11308	48.06	10120	10120	9840	13150	7090	10120	9894.72	2.73	-4464	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1060	18.59	0.90	12	0.11	532.00	11009.00	26400	20231213	-62.54	9510	20241025	4.00	25150	-60.68	20240412	9510	4.00	20241025	26400	-62.54	20231213	9510	4.00	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
168	20241101	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-230	5	-2.27	73472640	7418	31.53	10120	10120	9850	13150	7090	10120	9904.64	2.73	-2464	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1060	18.59	0.90	12	0.07	532.00	11009.00	26400	20231213	-62.54	9510	20241025	4.00	25150	-60.68	20240412	9510	4.00	20241025	26400	-62.54	20231213	9510	4.00	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N
169	20241101	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-90	5	-0.89	2246060	222	0.94	10120	10120	10030	13150	7090	10120	10117.39	2.73	-48	10540	10330	9990	9780	9440	10435	9885	54	3030	500	7280	10	1	10713625	1075	18.85	0.91	12	0.00	532.00	11009.00	26400	20231213	-62.01	9510	20241025	5.47	25150	-60.12	20240412	9510	5.47	20241025	26400	-62.01	20231213	9510	5.47	20241025	0.70	N	104460	500	53 억	292903	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History