KissMeData/083450/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-710	5	-4.83	4475617720	314369	163.89	14740	14820	13960	19120	10300	14710	14236.94	4.05	-70397	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2607	7.31	1.14	12	1.69	1916.00	12263.00	30821	20240318	-54.58	10774	20231207	29.94	30821	-54.58	20240318	12253	14.26	20240118	61500	-77.24	20240318	12610	11.02	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
3	20241129	150740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	-680	5	-4.62	3855733080	270093	140.81	14740	14820	14020	19120	10300	14710	14275.30	4.05	-63033	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2612	7.32	1.14	12	1.45	1916.00	12263.00	30821	20240318	-54.48	10774	20231207	30.22	30821	-54.48	20240318	12253	14.50	20240118	61500	-77.19	20240318	12610	11.26	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
4	20241129	140742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	-440	5	-2.99	2772771530	193540	100.90	14740	14820	14160	19120	10300	14710	14326.27	4.05	-41841	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2657	7.45	1.16	12	1.04	1916.00	12263.00	30821	20240318	-53.70	10774	20231207	32.45	30821	-53.70	20240318	12253	16.46	20240118	61500	-76.80	20240318	12610	13.16	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
5	20241129	130740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14260	-450	5	-3.06	2517523390	175666	91.58	14740	14820	14160	19120	10300	14710	14330.94	4.05	-39161	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2655	7.44	1.16	12	0.94	1916.00	12263.00	30821	20240318	-53.73	10774	20231207	32.36	30821	-53.73	20240318	12253	16.38	20240118	61500	-76.81	20240318	12610	13.08	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
6	20241129	120741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-460	5	-3.13	2366756520	165088	86.07	14740	14820	14160	19120	10300	14710	14335.95	4.05	-37668	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2653	7.44	1.16	12	0.89	1916.00	12263.00	30821	20240318	-53.77	10774	20231207	32.26	30821	-53.77	20240318	12253	16.30	20240118	61500	-76.83	20240318	12610	13.01	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
7	20241129	110743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-460	5	-3.13	2108277480	146877	76.57	14740	14820	14160	19120	10300	14710	14353.62	4.05	-37368	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2653	7.44	1.16	12	0.79	1916.00	12263.00	30821	20240318	-53.77	10774	20231207	32.26	30821	-53.77	20240318	12253	16.30	20240118	61500	-76.83	20240318	12610	13.01	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
8	20241129	100738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	-480	5	-3.26	1598430660	111018	57.88	14740	14820	14170	19120	10300	14710	14397.46	4.05	-30173	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2649	7.43	1.16	12	0.60	1916.00	12263.00	30821	20240318	-53.83	10774	20231207	32.08	30821	-53.83	20240318	12253	16.13	20240118	61500	-76.86	20240318	12610	12.85	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
9	20241129	090741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-160	5	-1.09	258605500	17715	9.24	14740	14820	14500	19120	10300	14710	14597.02	4.05	-7223	15110	14910	14790	14590	14470	14850	14530	93	4410	500	9410	10	1	18618260	2709	7.59	1.19	12	0.10	1916.00	12263.00	30821	20240318	-52.79	10774	20231207	35.05	30821	-52.79	20240318	12253	18.75	20240118	61500	-76.34	20240318	12610	15.38	20240805	4.69	N	083450	500	93 억	754810	N	N	0	N	N
10	20241128	160732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	-260	5	-1.74	2807242450	190124	48.17	14930	14990	14670	19460	10480	14970	14765.35	4.23	-33754	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2739	7.68	1.20	12	1.02	1916.00	12263.00	30821	20240318	-52.27	10774	20231207	36.53	30821	-52.27	20240318	12253	20.05	20240118	61500	-76.08	20240318	12610	16.65	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
11	20241128	150745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	-260	5	-1.74	2642560860	178932	45.33	14930	14990	14670	19460	10480	14970	14768.51	4.23	-29638	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2739	7.68	1.20	12	0.96	1916.00	12263.00	30821	20240318	-52.27	10774	20231207	36.53	30821	-52.27	20240318	12253	20.05	20240118	61500	-76.08	20240318	12610	16.65	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
12	20241128	140743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-230	5	-1.54	2409092360	163086	41.32	14930	14990	14670	19460	10480	14970	14771.91	4.23	-26695	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2744	7.69	1.20	12	0.88	1916.00	12263.00	30821	20240318	-52.18	10774	20231207	36.81	30821	-52.18	20240318	12253	20.30	20240118	61500	-76.03	20240318	12610	16.89	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
13	20241128	130741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	-240	5	-1.60	2225043410	150586	38.15	14930	14990	14670	19460	10480	14970	14775.89	4.23	-25940	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2742	7.69	1.20	12	0.81	1916.00	12263.00	30821	20240318	-52.21	10774	20231207	36.72	30821	-52.21	20240318	12253	20.22	20240118	61500	-76.05	20240318	12610	16.81	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
14	20241128	120744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	-170	5	-1.14	1907373590	129052	32.70	14930	14990	14670	19460	10480	14970	14779.88	4.23	-26841	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2756	7.72	1.21	12	0.69	1916.00	12263.00	30821	20240318	-51.98	10774	20231207	37.37	30821	-51.98	20240318	12253	20.79	20240118	61500	-75.93	20240318	12610	17.37	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
15	20241128	110746	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14700	-270	5	-1.80	1595928640	107919	27.34	14930	14990	14680	19460	10480	14970	14788.20	4.23	-30875	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2737	7.67	1.20	12	0.58	1916.00	12263.00	30821	20240318	-52.31	10774	20231207	36.44	30821	-52.31	20240318	12253	19.97	20240118	61500	-76.10	20240318	12610	16.57	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
16	20241128	100744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	-140	5	-0.94	1122799070	75825	19.21	14930	14990	14690	19460	10480	14970	14807.76	4.23	-15744	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2761	7.74	1.21	12	0.41	1916.00	12263.00	30821	20240318	-51.88	10774	20231207	37.65	30821	-51.88	20240318	12253	21.03	20240118	61500	-75.89	20240318	12610	17.61	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
17	20241128	090742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-230	5	-1.54	397916970	26888	6.81	14930	14990	14730	19460	10480	14970	14799.02	4.23	-15486	15856	15412	15156	14712	14456	15285	14585	93	4490	500	9580	10	1	18618260	2744	7.69	1.20	12	0.14	1916.00	12263.00	30821	20240318	-52.18	10774	20231207	36.81	30821	-52.18	20240318	12253	20.30	20240118	61500	-76.03	20240318	12610	16.89	20240805	4.89	N	083450	500	93 억	786755	N	N	0	N	N
18	20241127	160725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-750	5	-4.77	5950130480	392943	89.50	15600	15600	14900	20400	11010	15720	15142.98	4.77	-101784	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2787	7.81	1.22	12	2.11	1916.00	12263.00	30821	20240318	-51.43	10774	20231207	38.95	30821	-51.43	20240318	12253	22.17	20240118	61500	-75.66	20240318	12610	18.72	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
19	20241127	150738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14920	-800	5	-5.09	5568366790	367381	83.68	15600	15600	14900	20400	11010	15720	15156.58	4.77	-101998	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2778	7.79	1.22	12	1.97	1916.00	12263.00	30821	20240318	-51.59	10774	20231207	38.48	30821	-51.59	20240318	12253	21.77	20240118	61500	-75.74	20240318	12610	18.32	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
20	20241127	140739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-590	5	-3.75	4220485020	277624	63.23	15600	15600	15030	20400	11010	15720	15201.74	4.77	-90657	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2817	7.90	1.23	12	1.49	1916.00	12263.00	30821	20240318	-50.91	10774	20231207	40.43	30821	-50.91	20240318	12253	23.48	20240118	61500	-75.40	20240318	12610	19.98	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
21	20241127	130732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-570	5	-3.63	3799730490	249846	56.91	15600	15600	15030	20400	11010	15720	15207.83	4.77	-87287	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2821	7.91	1.24	12	1.34	1916.00	12263.00	30821	20240318	-50.85	10774	20231207	40.62	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
22	20241127	120739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-570	5	-3.63	3539250870	232649	52.99	15600	15600	15030	20400	11010	15720	15212.34	4.77	-82588	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2821	7.91	1.24	12	1.25	1916.00	12263.00	30821	20240318	-50.85	10774	20231207	40.62	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
23	20241127	110737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15120	-600	5	-3.82	3159120560	207580	47.28	15600	15600	15030	20400	11010	15720	15218.26	4.77	-81256	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2815	7.89	1.23	12	1.11	1916.00	12263.00	30821	20240318	-50.94	10774	20231207	40.34	30821	-50.94	20240318	12253	23.40	20240118	61500	-75.41	20240318	12610	19.90	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
24	20241127	100736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	-540	5	-3.44	2423011780	159039	36.22	15600	15600	15030	20400	11010	15720	15234.64	4.77	-60300	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2826	7.92	1.24	12	0.85	1916.00	12263.00	30821	20240318	-50.75	10774	20231207	40.89	30821	-50.75	20240318	12253	23.89	20240118	61500	-75.32	20240318	12610	20.38	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
25	20241127	090735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	-300	5	-1.91	293534910	18980	4.32	15600	15600	15400	20400	11010	15720	15462.42	4.77	-8915	16546	16132	15596	15182	14646	16340	15390	93	4680	500	10060	10	1	18618260	2871	8.05	1.26	12	0.10	1916.00	12263.00	30821	20240318	-49.97	10774	20231207	43.12	30821	-49.97	20240318	12253	25.85	20240118	61500	-74.93	20240318	12610	22.28	20240805	4.98	N	083450	500	93 억	888476	N	N	0	N	N
26	20241126	160727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	420	2	2.75	6818496820	436084	136.61	15250	16010	15060	19890	10710	15300	15635.81	4.60	29424	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2927	8.20	1.28	12	2.34	1916.00	12263.00	30821	20240318	-49.00	10774	20231207	45.91	30821	-49.00	20240318	12253	28.30	20240118	61500	-74.44	20240318	12610	24.66	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
27	20241126	150734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	430	2	2.81	6580555010	420929	131.86	15250	16010	15060	19890	10710	15300	15633.50	4.60	28661	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2929	8.21	1.28	12	2.26	1916.00	12263.00	30821	20240318	-48.96	10774	20231207	46.00	30821	-48.96	20240318	12253	28.38	20240118	61500	-74.42	20240318	12610	24.74	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
28	20241126	140732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	410	2	2.68	6171798360	394947	123.72	15250	16010	15060	19890	10710	15300	15627.00	4.60	24617	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2925	8.20	1.28	12	2.12	1916.00	12263.00	30821	20240318	-49.03	10774	20231207	45.81	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
29	20241126	130730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	500	2	3.27	5677807740	363480	113.86	15250	16010	15060	19890	10710	15300	15620.79	4.60	21076	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2942	8.25	1.29	12	1.95	1916.00	12263.00	30821	20240318	-48.74	10774	20231207	46.65	30821	-48.74	20240318	12253	28.95	20240118	61500	-74.31	20240318	12610	25.30	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
30	20241126	120736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	380	2	2.48	5166419740	331075	103.71	15250	16010	15060	19890	10710	15300	15605.09	4.60	18048	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2919	8.18	1.28	12	1.78	1916.00	12263.00	30821	20240318	-49.13	10774	20231207	45.54	30821	-49.13	20240318	12253	27.97	20240118	61500	-74.50	20240318	12610	24.35	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
31	20241126	110740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	540	2	3.53	4628595870	296866	93.00	15250	16010	15060	19890	10710	15300	15591.65	4.60	14071	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2949	8.27	1.29	12	1.59	1916.00	12263.00	30821	20240318	-48.61	10774	20231207	47.02	30821	-48.61	20240318	12253	29.27	20240118	61500	-74.24	20240318	12610	25.61	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
32	20241126	100741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-140	5	-0.92	1140602860	75076	23.52	15250	15360	15060	19890	10710	15300	15192.47	4.60	-17454	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2823	7.91	1.24	12	0.40	1916.00	12263.00	30821	20240318	-50.81	10774	20231207	40.71	30821	-50.81	20240318	12253	23.72	20240118	61500	-75.35	20240318	12610	20.22	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
33	20241126	090734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-230	5	-1.50	328432010	21688	6.79	15250	15260	15060	19890	10710	15300	15142.62	4.60	-12402	15666	15482	15176	14992	14686	15575	15085	93	4590	500	9790	10	1	18618260	2806	7.87	1.23	12	0.12	1916.00	12263.00	30821	20240318	-51.10	10774	20231207	39.87	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	4.94	N	083450	500	93 억	856575	N	N	0	N	N
34	20241125	160716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	520	2	3.52	4805689390	316445	87.22	14920	15360	14870	19210	10350	14780	15187.43	4.33	48370	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2849	7.99	1.25	12	1.70	1916.00	12263.00	30821	20240318	-50.36	10774	20231207	42.01	30821	-50.36	20240318	12253	24.87	20240118	61500	-75.12	20240318	12610	21.33	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
35	20241125	150730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	540	2	3.65	4639228720	305575	84.22	14920	15360	14870	19210	10350	14780	15183.06	4.33	48797	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2852	8.00	1.25	12	1.64	1916.00	12263.00	30821	20240318	-50.29	10774	20231207	42.19	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
36	20241125	140729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	470	2	3.18	4149396010	273424	75.36	14920	15360	14870	19210	10350	14780	15176.89	4.33	41240	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2839	7.96	1.24	12	1.47	1916.00	12263.00	30821	20240318	-50.52	10774	20231207	41.54	30821	-50.52	20240318	12253	24.46	20240118	61500	-75.20	20240318	12610	20.94	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
37	20241125	130722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	450	2	3.04	3714066880	244795	67.47	14920	15360	14870	19210	10350	14780	15173.49	4.33	35029	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2836	7.95	1.24	12	1.31	1916.00	12263.00	30821	20240318	-50.59	10774	20231207	41.36	30821	-50.59	20240318	12253	24.30	20240118	61500	-75.24	20240318	12610	20.78	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
38	20241125	120732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	530	2	3.59	3419065130	225479	62.15	14920	15360	14870	19210	10350	14780	15164.99	4.33	36337	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2850	7.99	1.25	12	1.21	1916.00	12263.00	30821	20240318	-50.33	10774	20231207	42.10	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
39	20241125	110725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	380	2	2.57	2907148300	192002	52.92	14920	15320	14870	19210	10350	14780	15142.81	4.33	33391	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2823	7.91	1.24	12	1.03	1916.00	12263.00	30821	20240318	-50.81	10774	20231207	40.71	30821	-50.81	20240318	12253	23.72	20240118	61500	-75.35	20240318	12610	20.22	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
40	20241125	100718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	500	2	3.38	1934790120	128191	35.33	14920	15280	14870	19210	10350	14780	15095.07	4.33	12305	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2845	7.97	1.25	12	0.69	1916.00	12263.00	30821	20240318	-50.42	10774	20231207	41.82	30821	-50.42	20240318	12253	24.70	20240118	61500	-75.15	20240318	12610	21.17	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
41	20241125	090719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	260	2	1.76	291719210	19511	5.38	14920	15060	14870	19210	10350	14780	14959.17	4.33	-4844	15520	15150	14960	14590	14400	15055	14495	93	4430	500	9450	10	1	18618260	2800	7.85	1.23	12	0.10	1916.00	12263.00	30821	20240318	-51.20	10774	20231207	39.60	30821	-51.20	20240318	12253	22.75	20240118	61500	-75.54	20240318	12610	19.27	20240805	4.89	N	083450	500	93 억	805402	N	N	5	N	N
42	20241122	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	50	2	0.34	5398011970	359105	119.24	14850	15330	14770	19140	10320	14730	15032.06	4.23	16055	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2752	7.71	1.21	12	1.93	1916.00	12263.00	30821	20240318	-52.05	10774	20231207	37.18	30821	-52.05	20240318	12253	20.62	20240118	61500	-75.97	20240318	12610	17.21	20240805	4.87	N	083450	500	93 억	787841	N	N	5	N	N
43	20241122	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	50	2	0.34	5138419280	341545	113.41	14850	15330	14770	19140	10320	14730	15044.64	4.23	21628	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2752	7.71	1.21	12	1.83	1916.00	12263.00	30821	20240318	-52.05	10774	20231207	37.18	30821	-52.05	20240318	12253	20.62	20240118	61500	-75.97	20240318	12610	17.21	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
44	20241122	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14810	80	2	0.54	4653757960	308817	102.54	14850	15330	14790	19140	10320	14730	15069.64	4.23	28437	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2757	7.73	1.21	12	1.66	1916.00	12263.00	30821	20240318	-51.95	10774	20231207	37.46	30821	-51.95	20240318	12253	20.87	20240118	61500	-75.92	20240318	12610	17.45	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
45	20241122	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	120	2	0.81	4089607860	270767	89.90	14850	15330	14840	19140	10320	14730	15103.80	4.23	31189	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2765	7.75	1.21	12	1.45	1916.00	12263.00	30821	20240318	-51.82	10774	20231207	37.83	30821	-51.82	20240318	12253	21.19	20240118	61500	-75.85	20240318	12610	17.76	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
46	20241122	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14940	210	2	1.43	3693940690	244208	81.09	14850	15330	14850	19140	10320	14730	15126.22	4.23	39837	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2782	7.80	1.22	12	1.31	1916.00	12263.00	30821	20240318	-51.53	10774	20231207	38.67	30821	-51.53	20240318	12253	21.93	20240118	61500	-75.71	20240318	12610	18.48	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
47	20241122	110645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	340	2	2.31	3095484940	204291	67.83	14850	15330	14850	19140	10320	14730	15152.35	4.23	50747	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2806	7.87	1.23	12	1.10	1916.00	12263.00	30821	20240318	-51.10	10774	20231207	39.87	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
48	20241122	100658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	380	2	2.58	2410950950	158952	52.78	14850	15330	14850	19140	10320	14730	15167.82	4.23	50357	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2813	7.89	1.23	12	0.85	1916.00	12263.00	30821	20240318	-50.97	10774	20231207	40.25	30821	-50.97	20240318	12253	23.32	20240118	61500	-75.43	20240318	12610	19.83	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
49	20241122	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	340	2	2.31	372424550	24915	8.27	14850	15080	14850	19140	10320	14730	14947.89	4.23	10502	15196	14962	14846	14612	14496	14905	14555	93	4410	500	9420	10	1	18618260	2806	7.87	1.23	12	0.13	1916.00	12263.00	30821	20240318	-51.10	10774	20231207	39.87	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	4.87	N	083450	500	93 억	787841	N	N	7	N	N
50	20241121	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	-290	5	-1.93	4362605460	293689	50.85	14970	15080	14730	19520	10520	15020	14854.64	4.49	-57405	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2742	7.69	1.20	12	1.58	1916.00	12263.00	30821	20240318	-52.21	10599	20231114	38.98	30821	-52.21	20240318	12253	20.22	20240118	61500	-76.05	20240318	12610	16.81	20240805	4.79	N	083450	500	93 억	835588	N	N	7	N	N
51	20241121	150700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	-250	5	-1.66	4130578910	277953	48.13	14970	15080	14740	19520	10520	15020	14860.71	4.49	-53978	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2750	7.71	1.20	12	1.49	1916.00	12263.00	30821	20240318	-52.08	10599	20231114	39.35	30821	-52.08	20240318	12253	20.54	20240118	61500	-75.98	20240318	12610	17.13	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
52	20241121	140701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	-180	5	-1.20	3378634450	227121	39.33	14970	15080	14770	19520	10520	15020	14875.92	4.49	-30554	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2763	7.75	1.21	12	1.22	1916.00	12263.00	30821	20240318	-51.85	10599	20231114	40.01	30821	-51.85	20240318	12253	21.11	20240118	61500	-75.87	20240318	12610	17.68	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
53	20241121	130652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-40	5	-0.27	2875587300	193497	33.50	14970	15070	14770	19520	10520	15020	14861.15	4.49	-30213	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2789	7.82	1.22	12	1.04	1916.00	12263.00	30821	20240318	-51.40	10599	20231114	41.33	30821	-51.40	20240318	12253	22.26	20240118	61500	-75.64	20240318	12610	18.79	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
54	20241121	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	-170	5	-1.13	2408401640	162016	28.05	14970	15070	14770	19520	10520	15020	14865.21	4.49	-28978	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2765	7.75	1.21	12	0.87	1916.00	12263.00	30821	20240318	-51.82	10599	20231114	40.11	30821	-51.82	20240318	12253	21.19	20240118	61500	-75.85	20240318	12610	17.76	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
55	20241121	110654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14870	-150	5	-1.00	2099083390	141197	24.45	14970	15070	14770	19520	10520	15020	14866.34	4.49	-26611	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2769	7.76	1.21	12	0.76	1916.00	12263.00	30821	20240318	-51.75	10599	20231114	40.30	30821	-51.75	20240318	12253	21.36	20240118	61500	-75.82	20240318	12610	17.92	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
56	20241121	100657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14890	-130	5	-0.87	1555060170	104550	18.10	14970	15070	14770	19520	10520	15020	14873.84	4.49	-18769	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2772	7.77	1.21	12	0.56	1916.00	12263.00	30821	20240318	-51.69	10599	20231114	40.48	30821	-51.69	20240318	12253	21.52	20240118	61500	-75.79	20240318	12610	18.08	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
57	20241121	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-10	5	-0.07	241298870	16101	2.79	14970	15070	14880	19520	10520	15020	14986.57	4.49	-3639	15973	15496	15193	14716	14413	15345	14565	93	4500	500	9610	10	1	18618260	2795	7.83	1.22	12	0.09	1916.00	12263.00	30821	20240318	-51.30	10599	20231114	41.62	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	4.79	N	083450	500	93 억	835588	N	N	12	N	N
58	20241120	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	280	2	1.90	8792095690	574359	192.15	15230	15670	14890	19160	10320	14740	15308.30	4.50	563	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2796	7.84	1.22	12	3.08	1916.00	12263.00	30821	20240318	-51.27	10549	20231113	42.38	30821	-51.27	20240318	12253	22.58	20240118	61500	-75.58	20240318	12610	19.11	20240805	4.58	N	083450	500	93 억	837537	N	N	12	N	N
59	20241120	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15060	320	2	2.17	8497045040	554746	185.59	15230	15670	14890	19160	10320	14740	15317.00	4.50	3002	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2804	7.86	1.23	12	2.98	1916.00	12263.00	30821	20240318	-51.14	10549	20231113	42.76	30821	-51.14	20240318	12253	22.91	20240118	61500	-75.51	20240318	12610	19.43	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
60	20241120	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	460	2	3.12	7924183080	516755	172.88	15230	15670	14890	19160	10320	14740	15334.51	4.50	19150	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2830	7.93	1.24	12	2.78	1916.00	12263.00	30821	20240318	-50.68	10549	20231113	44.09	30821	-50.68	20240318	12253	24.05	20240118	61500	-75.28	20240318	12610	20.54	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
61	20241120	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	680	2	4.61	7498056220	488820	163.54	15230	15670	14890	19160	10320	14740	15339.09	4.50	25390	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2871	8.05	1.26	12	2.63	1916.00	12263.00	30821	20240318	-49.97	10549	20231113	46.17	30821	-49.97	20240318	12253	25.85	20240118	61500	-74.93	20240318	12610	22.28	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
62	20241120	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	730	2	4.95	6977678740	455138	152.27	15230	15670	14890	19160	10320	14740	15330.91	4.50	26075	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2880	8.07	1.26	12	2.44	1916.00	12263.00	30821	20240318	-49.81	10549	20231113	46.65	30821	-49.81	20240318	12253	26.25	20240118	61500	-74.85	20240318	12610	22.68	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
63	20241120	110701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	590	2	4.00	6390933470	416897	139.47	15230	15670	14890	19160	10320	14740	15329.77	4.50	18393	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2854	8.00	1.25	12	2.24	1916.00	12263.00	30821	20240318	-50.26	10549	20231113	45.32	30821	-50.26	20240318	12253	25.11	20240118	61500	-75.07	20240318	12610	21.57	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
64	20241120	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	710	2	4.82	5605074990	365697	122.34	15230	15670	14890	19160	10320	14740	15327.10	4.50	18131	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2877	8.06	1.26	12	1.96	1916.00	12263.00	30821	20240318	-49.87	10549	20231113	46.46	30821	-49.87	20240318	12253	26.09	20240118	61500	-74.88	20240318	12610	22.52	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
65	20241120	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	770	2	5.22	2095912200	136069	45.52	15230	15670	15100	19160	10320	14740	15403.30	4.50	36359	15433	15086	14843	14496	14253	14965	14375	93	4420	500	9430	10	1	18618260	2888	8.09	1.26	12	0.73	1916.00	12263.00	30821	20240318	-49.68	10549	20231113	47.03	30821	-49.68	20240318	12253	26.58	20240118	61500	-74.78	20240318	12610	23.00	20240805	4.58	N	083450	500	93 억	837537	N	N	8	N	N
66	20241119	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-120	5	-0.81	4421505120	297117	64.51	15100	15190	14600	19310	10410	14860	14881.69	4.81	-58716	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2744	7.69	1.20	12	1.60	1916.00	12263.00	30821	20240318	-52.18	10549	20231113	39.73	30821	-52.18	20240318	12253	20.30	20240118	61500	-76.03	20240318	12610	16.89	20240805	4.86	N	083450	500	93 억	895237	N	N	8	N	N
67	20241119	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14810	-50	5	-0.34	4218319260	283363	61.52	15100	15190	14600	19310	10410	14860	14886.63	4.81	-58571	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2757	7.73	1.21	12	1.52	1916.00	12263.00	30821	20240318	-51.95	10549	20231113	40.39	30821	-51.95	20240318	12253	20.87	20240118	61500	-75.92	20240318	12610	17.45	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
68	20241119	140632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	-60	5	-0.40	3427271340	229603	49.85	15100	15190	14760	19310	10410	14860	14926.94	4.81	-58354	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2756	7.72	1.21	12	1.23	1916.00	12263.00	30821	20240318	-51.98	10549	20231113	40.30	30821	-51.98	20240318	12253	20.79	20240118	61500	-75.93	20240318	12610	17.37	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
69	20241119	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	40	2	0.27	3165055160	211978	46.02	15100	15190	14760	19310	10410	14860	14931.05	4.81	-55044	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2774	7.78	1.22	12	1.14	1916.00	12263.00	30821	20240318	-51.66	10549	20231113	41.25	30821	-51.66	20240318	12253	21.60	20240118	61500	-75.77	20240318	12610	18.16	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
70	20241119	120627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14920	60	2	0.40	2815508140	188589	40.94	15100	15190	14760	19310	10410	14860	14929.33	4.81	-54153	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2778	7.79	1.22	12	1.01	1916.00	12263.00	30821	20240318	-51.59	10549	20231113	41.44	30821	-51.59	20240318	12253	21.77	20240118	61500	-75.74	20240318	12610	18.32	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
71	20241119	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14820	-40	5	-0.27	2529598620	169396	36.78	15100	15190	14760	19310	10410	14860	14933.05	4.81	-53887	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2759	7.73	1.21	12	0.91	1916.00	12263.00	30821	20240318	-51.92	10549	20231113	40.49	30821	-51.92	20240318	12253	20.95	20240118	61500	-75.90	20240318	12610	17.53	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
72	20241119	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14890	30	2	0.20	1968570310	131667	28.59	15100	15190	14760	19310	10410	14860	14951.13	4.81	-44616	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2772	7.77	1.21	12	0.71	1916.00	12263.00	30821	20240318	-51.69	10549	20231113	41.15	30821	-51.69	20240318	12253	21.52	20240118	61500	-75.79	20240318	12610	18.08	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
73	20241119	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	150	2	1.01	562427290	37310	8.10	15100	15190	14980	19310	10410	14860	15074.44	4.81	-14848	16273	15566	15163	14456	14053	15365	14255	93	4450	500	9510	10	1	18618260	2795	7.83	1.22	12	0.20	1916.00	12263.00	30821	20240318	-51.30	10549	20231113	42.29	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	4.86	N	083450	500	93 억	895237	N	N	4	N	N
74	20241118	160627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14860	-360	5	-2.37	6983896910	456456	63.58	15510	15870	14760	19780	10660	15220	15301.28	4.96	-28906	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2767	7.76	1.21	12	2.45	1916.00	12263.00	30821	20240318	-51.79	10549	20231113	40.87	30821	-51.79	20240318	12253	21.28	20240118	61500	-75.84	20240318	12610	17.84	20240805	4.84	N	083450	500	93 억	923915	N	N	4	N	N
75	20241118	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	-430	5	-2.83	6772791760	442208	61.60	15510	15870	14760	19780	10660	15220	15316.30	4.96	-29606	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2754	7.72	1.21	12	2.38	1916.00	12263.00	30821	20240318	-52.01	10549	20231113	40.20	30821	-52.01	20240318	12253	20.71	20240118	61500	-75.95	20240318	12610	17.29	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
76	20241118	140636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14880	-340	5	-2.23	6005976550	390450	54.39	15510	15870	14840	19780	10660	15220	15383.04	4.96	-27296	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2770	7.77	1.21	12	2.10	1916.00	12263.00	30821	20240318	-51.72	10549	20231113	41.06	30821	-51.72	20240318	12253	21.44	20240118	61500	-75.80	20240318	12610	18.00	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
77	20241118	130632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	-120	5	-0.79	5177804530	335281	46.70	15510	15870	15040	19780	10660	15220	15444.55	4.96	-18421	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2811	7.88	1.23	12	1.80	1916.00	12263.00	30821	20240318	-51.01	10549	20231113	43.14	30821	-51.01	20240318	12253	23.24	20240118	61500	-75.45	20240318	12610	19.75	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
78	20241118	120635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	70	2	0.46	4277404850	275922	38.44	15510	15870	15280	19780	10660	15220	15504.33	4.96	-16897	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2847	7.98	1.25	12	1.48	1916.00	12263.00	30821	20240318	-50.39	10549	20231113	44.94	30821	-50.39	20240318	12253	24.79	20240118	61500	-75.14	20240318	12610	21.25	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
79	20241118	110634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	210	2	1.38	3564642150	229468	31.96	15510	15870	15340	19780	10660	15220	15537.20	4.96	-18591	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2873	8.05	1.26	12	1.23	1916.00	12263.00	30821	20240318	-49.94	10549	20231113	46.27	30821	-49.94	20240318	12253	25.93	20240118	61500	-74.91	20240318	12610	22.36	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
80	20241118	100629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	420	2	2.76	2682956070	172561	24.04	15510	15870	15340	19780	10660	15220	15551.80	4.96	-19041	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2912	8.16	1.28	12	0.93	1916.00	12263.00	30821	20240318	-49.26	10549	20231113	48.26	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
81	20241118	090627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	260	2	1.71	958815810	61975	8.63	15510	15870	15340	19780	10660	15220	15479.57	4.96	-15145	16246	15732	15056	14542	13866	15990	14800	93	4560	500	9740	10	1	18618260	2882	8.08	1.26	12	0.33	1916.00	12263.00	30821	20240318	-49.77	10549	20231113	46.74	30821	-49.77	20240318	12253	26.34	20240118	61500	-74.83	20240318	12610	22.76	20240805	4.84	N	083450	500	93 억	923915	N	N	0	N	N
82	20241115	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	940	2	6.58	10644531000	711047	136.74	14420	15570	14380	18560	10000	14280	14970.26	4.82	133271	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2834	7.94	1.24	12	3.82	1916.00	12263.00	30821	20240318	-50.62	10549	20231113	44.28	30821	-50.62	20240318	12253	24.21	20240118	61500	-75.25	20240318	12610	20.70	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
83	20241115	150705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	1070	2	7.49	10212652890	682716	131.29	14420	15570	14380	18560	10000	14280	14959.25	4.82	120371	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2858	8.01	1.25	12	3.67	1916.00	12263.00	30821	20240318	-50.20	10549	20231113	45.51	30821	-50.20	20240318	12253	25.28	20240118	61500	-75.04	20240318	12610	21.73	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
84	20241115	140658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	1070	2	7.49	7834563300	528363	101.61	14420	15380	14380	18560	10000	14280	14828.40	4.82	70501	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2858	8.01	1.25	12	2.84	1916.00	12263.00	30821	20240318	-50.20	10549	20231113	45.51	30821	-50.20	20240318	12253	25.28	20240118	61500	-75.04	20240318	12610	21.73	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
85	20241115	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	750	2	5.25	5786602140	393149	75.61	14420	15120	14380	18560	10000	14280	14719.03	4.82	30620	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2798	7.84	1.23	12	2.11	1916.00	12263.00	30821	20240318	-51.23	10549	20231113	42.48	30821	-51.23	20240318	12253	22.66	20240118	61500	-75.56	20240318	12610	19.19	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
86	20241115	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	360	2	2.52	3661991900	251193	48.31	14420	14840	14380	18560	10000	14280	14578.86	4.82	12823	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2726	7.64	1.19	12	1.35	1916.00	12263.00	30821	20240318	-52.50	10549	20231113	38.78	30821	-52.50	20240318	12253	19.48	20240118	61500	-76.20	20240318	12610	16.10	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
87	20241115	110646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	280	2	1.96	3246832630	222751	42.84	14420	14840	14380	18560	10000	14280	14576.58	4.82	15055	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2711	7.60	1.19	12	1.20	1916.00	12263.00	30821	20240318	-52.76	10549	20231113	38.02	30821	-52.76	20240318	12253	18.83	20240118	61500	-76.33	20240318	12610	15.46	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
88	20241115	100646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	220	2	1.54	2368596140	162557	31.26	14420	14840	14380	18560	10000	14280	14571.56	4.82	4852	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2700	7.57	1.18	12	0.87	1916.00	12263.00	30821	20240318	-52.95	10549	20231113	37.45	30821	-52.95	20240318	12253	18.34	20240118	61500	-76.42	20240318	12610	14.99	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
89	20241115	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	550	2	3.85	546400870	37470	7.21	14420	14830	14380	18560	10000	14280	14585.54	4.82	4065	15333	14806	14473	13946	13613	14640	13780	93	4280	500	9130	10	1	18618260	2761	7.74	1.21	12	0.20	1916.00	12263.00	30821	20240318	-51.88	10549	20231113	40.58	30821	-51.88	20240318	12253	21.03	20240118	61500	-75.89	20240318	12610	17.61	20240805	5.02	N	083450	500	93 억	897275	N	N	0	N	N
90	20241114	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	0	3	0.00	7209783870	495388	101.79	14410	15000	14140	18720	10080	14400	14553.84	5.30	-35061	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2681	7.52	1.17	12	2.66	1916.00	12263.00	30821	20240318	-53.28	10549	20231113	36.51	30821	-53.28	20240318	12253	17.52	20240118	61500	-76.59	20240318	12610	14.20	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
91	20241114	150643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	20	2	0.14	6234185370	428476	88.04	14410	15000	14140	18720	10080	14400	14549.71	5.30	-37803	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2685	7.53	1.18	12	2.30	1916.00	12263.00	30821	20240318	-53.21	10549	20231113	36.70	30821	-53.21	20240318	12253	17.69	20240118	61500	-76.55	20240318	12610	14.35	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
92	20241114	140639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14580	180	2	1.25	5810924240	399272	82.04	14410	15000	14140	18720	10080	14400	14553.84	5.30	-41337	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2715	7.61	1.19	12	2.14	1916.00	12263.00	30821	20240318	-52.69	10549	20231113	38.21	30821	-52.69	20240318	12253	18.99	20240118	61500	-76.29	20240318	12610	15.62	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
93	20241114	130640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14490	90	2	0.62	5185580320	356587	73.27	14410	15000	14140	18720	10080	14400	14542.30	5.30	-48693	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2698	7.56	1.18	12	1.92	1916.00	12263.00	30821	20240318	-52.99	10549	20231113	37.36	30821	-52.99	20240318	12253	18.26	20240118	61500	-76.44	20240318	12610	14.91	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
94	20241114	120639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-60	5	-0.42	4765262680	327465	67.28	14410	15000	14140	18720	10080	14400	14552.02	5.30	-48213	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2670	7.48	1.17	12	1.76	1916.00	12263.00	30821	20240318	-53.47	10549	20231113	35.94	30821	-53.47	20240318	12253	17.03	20240118	61500	-76.68	20240318	12610	13.72	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
95	20241114	110640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	60	2	0.42	3578837560	244533	50.24	14410	15000	14210	18720	10080	14400	14635.49	5.30	-34678	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2692	7.55	1.18	12	1.31	1916.00	12263.00	30821	20240318	-53.08	10549	20231113	37.07	30821	-53.08	20240318	12253	18.01	20240118	61500	-76.49	20240318	12610	14.67	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
96	20241114	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	-130	5	-0.90	369976650	25696	5.28	14410	14550	14270	18720	10080	14400	14398.21	5.30	-8682	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2657	7.45	1.16	12	0.14	1916.00	12263.00	30821	20240318	-53.70	10549	20231113	35.27	30821	-53.70	20240318	12253	16.46	20240118	61500	-76.80	20240318	12610	13.16	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
97	20241114	090635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	5.30	0	15106	14752	14476	14122	13846	14615	13985	93	4320	500	9210	10	1	18618260	2681	7.52	1.17	12	0.00	1916.00	12263.00	30821	20240318	-53.28	10549	20231113	36.51	30821	-53.28	20240318	12253	17.52	20240118	61500	-76.59	20240318	12610	14.20	20240805	4.88	N	083450	500	93 억	986706	N	N	0	N	N
98	20241113	160358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	-30	5	-0.21	7018803230	484314	64.93	14410	14830	14200	18750	10110	14430	14492.34	5.38	56629	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2681	7.52	1.17	12	2.60	1916.00	12263.00	30821	20240318	-53.28	10549	20231113	36.51	30821	-53.28	20240318	12253	17.52	20240118	61500	-76.59	20240318	12610	14.20	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
99	20241113	150420	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14520	90	2	0.62	6597182870	455098	61.01	14410	14830	14200	18750	10110	14430	14496.25	5.38	48809	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2703	7.58	1.18	12	2.44	1916.00	12263.00	30821	20240318	-52.89	10549	20231113	37.64	30821	-52.89	20240318	12253	18.50	20240118	61500	-76.39	20240318	12610	15.15	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
100	20241113	140416	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	120	2	0.83	5425898370	374983	50.27	14410	14760	14200	18750	10110	14430	14469.77	5.38	47078	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2709	7.59	1.19	12	2.01	1916.00	12263.00	30821	20240318	-52.79	10549	20231113	37.93	30821	-52.79	20240318	12253	18.75	20240118	61500	-76.34	20240318	12610	15.38	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
101	20241113	130414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-80	5	-0.55	4124142150	285280	38.25	14410	14760	14200	18750	10110	14430	14456.52	5.38	42449	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2672	7.49	1.17	12	1.53	1916.00	12263.00	30821	20240318	-53.44	10549	20231113	36.03	30821	-53.44	20240318	12253	17.11	20240118	61500	-76.67	20240318	12610	13.80	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
102	20241113	120412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14490	60	2	0.42	3771648520	260821	34.97	14410	14760	14200	18750	10110	14430	14460.74	5.38	37842	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2698	7.56	1.18	12	1.40	1916.00	12263.00	30821	20240318	-52.99	10549	20231113	37.36	30821	-52.99	20240318	12253	18.26	20240118	61500	-76.44	20240318	12610	14.91	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
103	20241113	110411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	160	2	1.11	3372856610	233345	31.28	14410	14760	14200	18750	10110	14430	14454.43	5.38	30700	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2716	7.61	1.19	12	1.25	1916.00	12263.00	30821	20240318	-52.66	10549	20231113	38.31	30821	-52.66	20240318	12253	19.07	20240118	61500	-76.28	20240318	12610	15.70	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
104	20241113	100411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	300	2	2.08	2223620580	154254	20.68	14410	14760	14200	18750	10110	14430	14415.27	5.38	15974	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2742	7.69	1.20	12	0.83	1916.00	12263.00	30821	20240318	-52.21	10549	20231113	39.63	30821	-52.21	20240318	12253	20.22	20240118	61500	-76.05	20240318	12610	16.81	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
105	20241113	090405	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14490	60	2	0.42	212272190	14693	1.97	14410	14560	14410	18750	10110	14430	14447.76	5.38	-872	16203	15316	14863	13976	13523	15090	13750	93	4320	500	9230	10	1	18618260	2698	7.56	1.18	12	0.08	1916.00	12263.00	30821	20240318	-52.99	10549	20231113	37.36	30821	-52.99	20240318	12253	18.26	20240118	61500	-76.44	20240318	12610	14.91	20240805	4.78	N	083450	500	93 억	1001215	N	N	0	N	N
106	20241112	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14430	-1330	5	-8.44	10905269740	737243	111.59	15650	15750	14410	20450	11040	15760	14791.93	6.02	-121089	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2687	7.53	1.18	12	3.96	1916.00	12263.00	30821	20240318	-53.18	10549	20231113	36.79	30821	-53.18	20240318	12253	17.77	20240118	61500	-76.54	20240318	12610	14.43	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
107	20241112	150621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14490	-1270	5	-8.06	10543245600	712183	107.80	15650	15750	14410	20450	11040	15760	14802.96	6.02	-118113	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2698	7.56	1.18	12	3.83	1916.00	12263.00	30821	20240318	-52.99	10549	20231113	37.36	30821	-52.99	20240318	12253	18.26	20240118	61500	-76.44	20240318	12610	14.91	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
108	20241112	140629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	-1140	5	-7.23	9350938770	629905	95.35	15650	15750	14460	20450	11040	15760	14843.74	6.02	-113830	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2722	7.63	1.19	12	3.38	1916.00	12263.00	30821	20240318	-52.56	10549	20231113	38.59	30821	-52.56	20240318	12253	19.32	20240118	61500	-76.23	20240318	12610	15.94	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
109	20241112	130625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14670	-1090	5	-6.92	8657769500	582482	88.17	15650	15750	14460	20450	11040	15760	14862.25	6.02	-115472	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2731	7.66	1.20	12	3.13	1916.00	12263.00	30821	20240318	-52.40	10549	20231113	39.07	30821	-52.40	20240318	12253	19.73	20240118	61500	-76.15	20240318	12610	16.34	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
110	20241112	120624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14610	-1150	5	-7.30	8116450490	545510	82.57	15650	15750	14460	20450	11040	15760	14877.25	6.02	-113944	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2720	7.63	1.19	12	2.93	1916.00	12263.00	30821	20240318	-52.60	10549	20231113	38.50	30821	-52.60	20240318	12253	19.24	20240118	61500	-76.24	20240318	12610	15.86	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
111	20241112	110623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14760	-1000	5	-6.35	6357954280	425013	64.33	15650	15750	14610	20450	11040	15760	14957.80	6.02	-91914	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2748	7.70	1.20	12	2.28	1916.00	12263.00	30821	20240318	-52.11	10549	20231113	39.92	30821	-52.11	20240318	12253	20.46	20240118	61500	-76.00	20240318	12610	17.05	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
112	20241112	100622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	-910	5	-5.77	4742055020	316005	47.83	15650	15750	14610	20450	11040	15760	15004.20	6.02	-61197	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2765	7.75	1.21	12	1.70	1916.00	12263.00	30821	20240318	-51.82	10549	20231113	40.77	30821	-51.82	20240318	12253	21.19	20240118	61500	-75.85	20240318	12610	17.76	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
113	20241112	090621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	-220	5	-1.40	408629320	26173	3.96	15650	15750	15480	20450	11040	15760	15607.60	6.02	-1973	17166	16462	16036	15332	14906	16250	15120	93	4690	500	10080	10	1	18618260	2893	8.11	1.27	12	0.14	1916.00	12263.00	30821	20240318	-49.58	10549	20231113	47.31	30821	-49.58	20240318	12253	26.83	20240118	61500	-74.73	20240318	12610	23.24	20240805	5.09	N	083450	500	93 억	1120426	N	N	0	N	N
114	20241111	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-790	5	-4.77	10529602270	657876	66.00	16740	16740	15610	21500	11590	16550	16005.89	7.32	-242368	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2934	8.23	1.29	12	3.53	1916.00	12263.00	30821	20240318	-48.87	10474	20231102	50.47	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
115	20241111	150637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-910	5	-5.50	9982370930	623152	62.52	16740	16740	15610	21500	11590	16550	16019.16	7.32	-232897	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2912	8.16	1.28	12	3.35	1916.00	12263.00	30821	20240318	-49.26	10474	20231102	49.32	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
116	20241111	140628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	-840	5	-5.08	8993409540	560046	56.19	16740	16740	15610	21500	11590	16550	16058.34	7.32	-200583	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2925	8.20	1.28	12	3.01	1916.00	12263.00	30821	20240318	-49.03	10474	20231102	49.99	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
117	20241111	130623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-700	5	-4.23	8090382510	502747	50.44	16740	16740	15660	21500	11590	16550	16092.35	7.32	-169786	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2951	8.27	1.29	12	2.70	1916.00	12263.00	30821	20240318	-48.57	10474	20231102	51.33	30821	-48.57	20240318	12253	29.36	20240118	61500	-74.23	20240318	12610	25.69	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
118	20241111	120621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	-880	5	-5.32	7688562750	477244	47.88	16740	16740	15660	21500	11590	16550	16110.34	7.32	-165077	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2917	8.18	1.28	12	2.56	1916.00	12263.00	30821	20240318	-49.16	10474	20231102	49.61	30821	-49.16	20240318	12253	27.89	20240118	61500	-74.52	20240318	12610	24.27	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
119	20241111	110620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-700	5	-4.23	6768327760	419024	42.04	16740	16740	15740	21500	11590	16550	16152.60	7.32	-145651	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2951	8.27	1.29	12	2.25	1916.00	12263.00	30821	20240318	-48.57	10474	20231102	51.33	30821	-48.57	20240318	12253	29.36	20240118	61500	-74.23	20240318	12610	25.69	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
120	20241111	100618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-790	5	-4.77	5497079910	338767	33.99	16740	16740	15740	21500	11590	16550	16226.73	7.32	-111385	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	2934	8.23	1.29	12	1.82	1916.00	12263.00	30821	20240318	-48.87	10474	20231102	50.47	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
121	20241111	090615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	0	3	0.00	1050174020	63203	6.34	16740	16740	16450	21500	11590	16550	16615.89	7.32	-31172	17570	17060	16380	15870	15190	17315	16125	93	4950	500	10590	10	1	18618260	3081	8.64	1.35	12	0.34	1916.00	12263.00	30821	20240318	-46.30	10474	20231102	58.01	30821	-46.30	20240318	12253	35.07	20240118	61500	-73.09	20240318	12610	31.25	20240805	5.05	N	083450	500	93 억	1362568	N	N	0	N	N
122	20241108	160610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	970	2	6.23	16318293060	986399	195.32	15700	16890	15700	20250	10910	15580	16543.29	6.67	82744	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3081	8.64	1.35	12	5.30	1916.00	12263.00	30821	20240318	-46.30	10148	20231101	63.09	30821	-46.30	20240318	12253	35.07	20240118	61500	-73.09	20240318	12610	31.25	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
123	20241108	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	930	2	5.97	15863848210	958914	189.88	15700	16890	15700	20250	10910	15580	16543.56	6.67	78089	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3074	8.62	1.35	12	5.15	1916.00	12263.00	30821	20240318	-46.43	10148	20231101	62.69	30821	-46.43	20240318	12253	34.74	20240118	61500	-73.15	20240318	12610	30.93	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
124	20241108	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	1060	2	6.80	14036926970	849332	168.18	15700	16890	15700	20250	10910	15580	16527.02	6.67	78365	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3098	8.68	1.36	12	4.56	1916.00	12263.00	30821	20240318	-46.01	10148	20231101	63.97	30821	-46.01	20240318	12253	35.80	20240118	61500	-72.94	20240318	12610	31.96	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
125	20241108	130618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	1020	2	6.55	12779989830	773501	153.17	15700	16890	15700	20250	10910	15580	16522.27	6.67	86785	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3091	8.66	1.35	12	4.15	1916.00	12263.00	30821	20240318	-46.14	10148	20231101	63.58	30821	-46.14	20240318	12253	35.48	20240118	61500	-73.01	20240318	12610	31.64	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
126	20241108	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	970	2	6.23	11913757260	721361	142.84	15700	16890	15700	20250	10910	15580	16515.67	6.67	90887	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3081	8.64	1.35	12	3.87	1916.00	12263.00	30821	20240318	-46.30	10148	20231101	63.09	30821	-46.30	20240318	12253	35.07	20240118	61500	-73.09	20240318	12610	31.25	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
127	20241108	110617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	1060	2	6.80	10970973820	664664	131.61	15700	16890	15700	20250	10910	15580	16506.04	6.67	98993	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3098	8.68	1.36	12	3.57	1916.00	12263.00	30821	20240318	-46.01	10148	20231101	63.97	30821	-46.01	20240318	12253	35.80	20240118	61500	-72.94	20240318	12610	31.96	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
128	20241108	100626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16720	1140	2	7.32	7147303630	436148	86.36	15700	16780	15700	20250	10910	15580	16387.34	6.67	91443	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	3113	8.73	1.36	12	2.34	1916.00	12263.00	30821	20240318	-45.75	10148	20231101	64.76	30821	-45.75	20240318	12253	36.46	20240118	61500	-72.81	20240318	12610	32.59	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
129	20241108	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	200	2	1.28	433732740	27451	5.44	15700	15890	15700	20250	10910	15580	15800.25	6.67	-5795	16240	15910	15380	15050	14520	16075	15215	93	4670	500	9970	10	1	18618260	2938	8.24	1.29	12	0.15	1916.00	12263.00	30821	20240318	-48.80	10148	20231101	55.50	30821	-48.80	20240318	12253	28.78	20240118	61500	-74.34	20240318	12610	25.14	20240805	5.09	N	083450	500	93 억	1241009	N	N	1	N	N
130	20241107	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	220	2	1.43	7615539990	501788	129.50	15480	15710	14850	19960	10760	15360	15176.08	6.43	46871	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2901	8.13	1.27	12	2.70	1916.00	12263.00	30821	20240318	-49.45	10073	20231031	54.67	30821	-49.45	20240318	12253	27.15	20240118	61500	-74.67	20240318	12610	23.55	20240805	4.98	N	083450	500	93 억	1198029	N	N	1	N	N
131	20241107	150615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	260	2	1.69	7348033510	484631	125.07	15480	15710	14850	19960	10760	15360	15162.09	6.43	46702	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2908	8.15	1.27	12	2.60	1916.00	12263.00	30821	20240318	-49.32	10073	20231031	55.07	30821	-49.32	20240318	12253	27.48	20240118	61500	-74.60	20240318	12610	23.87	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
132	20241107	140617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-200	5	-1.30	5457686300	362837	93.64	15480	15480	14850	19960	10760	15360	15041.63	6.43	13846	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2823	7.91	1.24	12	1.95	1916.00	12263.00	30821	20240318	-50.81	10073	20231031	50.50	30821	-50.81	20240318	12253	23.72	20240118	61500	-75.35	20240318	12610	20.22	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
133	20241107	130618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-210	5	-1.37	4768072020	317178	81.86	15480	15480	14850	19960	10760	15360	15032.71	6.43	2563	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2821	7.91	1.24	12	1.70	1916.00	12263.00	30821	20240318	-50.85	10073	20231031	50.40	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
134	20241107	120615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-350	5	-2.28	4169014160	277372	71.58	15480	15480	14850	19960	10760	15360	15030.31	6.43	-11767	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2795	7.83	1.22	12	1.49	1916.00	12263.00	30821	20240318	-51.30	10073	20231031	49.01	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
135	20241107	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14920	-440	5	-2.86	3310414880	220076	56.80	15480	15480	14850	19960	10760	15360	15042.03	6.43	-21296	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2778	7.79	1.22	12	1.18	1916.00	12263.00	30821	20240318	-51.59	10073	20231031	48.12	30821	-51.59	20240318	12253	21.77	20240118	61500	-75.74	20240318	12610	18.32	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
136	20241107	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-290	5	-1.89	2281672020	151233	39.03	15480	15480	14920	19960	10760	15360	15086.99	6.43	-1214	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2806	7.87	1.23	12	0.81	1916.00	12263.00	30821	20240318	-51.10	10073	20231031	49.61	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
137	20241107	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-210	5	-1.37	273662600	17869	4.61	15480	15480	15140	19960	10760	15360	15314.73	6.43	-9337	16346	15852	15586	15092	14826	15720	14960	93	4600	500	9830	10	1	18618260	2821	7.91	1.24	12	0.10	1916.00	12263.00	30821	20240318	-50.85	10073	20231031	50.40	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	4.98	N	083450	500	93 억	1198029	N	N	0	N	N
138	20241106	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	-280	5	-1.79	6045955860	384900	179.89	15770	16080	15320	20300	10950	15640	15708.10	6.53	-16759	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2860	8.02	1.25	12	2.07	1916.00	12263.00	30821	20240318	-50.16	10073	20231031	52.49	30821	-50.16	20240318	12253	25.36	20240118	61500	-75.02	20240318	12610	21.81	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
139	20241106	150636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	-250	5	-1.60	5733110860	364542	170.37	15770	16080	15390	20300	10950	15640	15727.13	6.53	-16994	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2865	8.03	1.25	12	1.96	1916.00	12263.00	30821	20240318	-50.07	10073	20231031	52.78	30821	-50.07	20240318	12253	25.60	20240118	61500	-74.98	20240318	12610	22.05	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
140	20241106	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	-200	5	-1.28	5143510550	326442	152.57	15770	16080	15430	20300	10950	15640	15756.64	6.53	-9059	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2875	8.06	1.26	12	1.75	1916.00	12263.00	30821	20240318	-49.90	10073	20231031	53.28	30821	-49.90	20240318	12253	26.01	20240118	61500	-74.89	20240318	12610	22.44	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
141	20241106	130638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-140	5	-0.90	4233724610	267721	125.12	15770	16080	15500	20300	10950	15640	15814.60	6.53	-8825	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2886	8.09	1.26	12	1.44	1916.00	12263.00	30821	20240318	-49.71	10073	20231031	53.88	30821	-49.71	20240318	12253	26.50	20240118	61500	-74.80	20240318	12610	22.92	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
142	20241106	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	120	2	0.77	3178629210	200278	93.60	15770	16080	15680	20300	10950	15640	15872.26	6.53	9669	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2934	8.23	1.29	12	1.08	1916.00	12263.00	30821	20240318	-48.87	10073	20231031	56.46	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
143	20241106	110621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	430	2	2.75	2405650200	151780	70.94	15770	16080	15680	20300	10950	15640	15850.99	6.53	8954	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2992	8.39	1.31	12	0.82	1916.00	12263.00	30821	20240318	-47.86	10073	20231031	59.54	30821	-47.86	20240318	12253	31.15	20240118	61500	-73.87	20240318	12610	27.44	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
144	20241106	100624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	170	2	1.09	1396523420	88363	41.30	15770	16020	15680	20300	10950	15640	15806.29	6.53	-3329	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2944	8.25	1.29	12	0.47	1916.00	12263.00	30821	20240318	-48.70	10073	20231031	56.95	30821	-48.70	20240318	12253	29.03	20240118	61500	-74.29	20240318	12610	25.38	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
145	20241106	090620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	130	2	0.83	562364810	35459	16.57	15770	16020	15720	20300	10950	15640	15866.02	6.53	52	16006	15822	15666	15482	15326	15745	15405	93	4660	500	10000	10	1	18618260	2936	8.23	1.29	12	0.19	1916.00	12263.00	30821	20240318	-48.83	10073	20231031	56.56	30821	-48.83	20240318	12253	28.70	20240118	61500	-74.36	20240318	12610	25.06	20240805	4.98	N	083450	500	93 억	1215335	N	N	0	N	N
146	20241105	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-130	5	-0.82	3296020040	210303	47.34	15770	15850	15510	20500	11040	15770	15672.43	6.61	-10018	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2912	8.16	1.28	12	1.13	1916.00	12263.00	30821	20240318	-49.26	10073	20231031	55.27	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
147	20241105	150614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	-150	5	-0.95	3145750470	200685	45.18	15770	15850	15510	20500	11040	15770	15674.76	6.61	-8575	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2908	8.15	1.27	12	1.08	1916.00	12263.00	30821	20240318	-49.32	10073	20231031	55.07	30821	-49.32	20240318	12253	27.48	20240118	61500	-74.60	20240318	12610	23.87	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
148	20241105	140611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	-70	5	-0.44	2846330180	181563	40.87	15770	15850	15510	20500	11040	15770	15676.49	6.61	-4637	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2923	8.19	1.28	12	0.98	1916.00	12263.00	30821	20240318	-49.06	10073	20231031	55.86	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
149	20241105	130613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	40	2	0.25	2579644020	164583	37.05	15770	15850	15510	20500	11040	15770	15673.45	6.61	-5172	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2944	8.25	1.29	12	0.88	1916.00	12263.00	30821	20240318	-48.70	10073	20231031	56.95	30821	-48.70	20240318	12253	29.03	20240118	61500	-74.29	20240318	12610	25.38	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
150	20241105	120608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-10	5	-0.06	2334064150	149037	33.55	15770	15850	15510	20500	11040	15770	15660.50	6.61	-8351	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2934	8.23	1.29	12	0.80	1916.00	12263.00	30821	20240318	-48.87	10073	20231031	56.46	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
151	20241105	110600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-110	5	-0.70	2068616180	132125	29.74	15770	15850	15510	20500	11040	15770	15655.96	6.61	-5927	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2916	8.17	1.28	12	0.71	1916.00	12263.00	30821	20240318	-49.19	10073	20231031	55.47	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	12610	24.19	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
152	20241105	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	-190	5	-1.20	1517323600	96956	21.83	15770	15850	15510	20500	11040	15770	15648.82	6.61	-21013	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2901	8.13	1.27	12	0.52	1916.00	12263.00	30821	20240318	-49.45	10073	20231031	54.67	30821	-49.45	20240318	12253	27.15	20240118	61500	-74.67	20240318	12610	23.55	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
153	20241105	090606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-10	5	-0.06	239020230	15210	3.42	15770	15780	15630	20500	11040	15770	15712.27	6.61	-4347	16323	16046	15723	15446	15123	16185	15585	93	4730	500	10090	10	1	18618260	2934	8.23	1.29	12	0.08	1916.00	12263.00	30821	20240318	-48.87	10073	20231031	56.46	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.06	N	083450	500	93 억	1230361	N	N	0	N	N
154	20241104	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	460	2	3.00	6905070700	439393	172.93	15640	16000	15400	19900	10720	15310	15714.98	6.60	3547	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2936	8.23	1.29	12	2.36	1916.00	12263.00	30821	20240318	-48.83	10073	20231031	56.56	30821	-48.83	20240318	12253	28.70	20240118	61500	-74.36	20240318	12610	25.06	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
155	20241104	150611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	360	2	2.35	6179887340	393250	154.77	15640	16000	15400	19900	10720	15310	15714.91	6.60	1648	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2917	8.18	1.28	12	2.11	1916.00	12263.00	30821	20240318	-49.16	10073	20231031	55.56	30821	-49.16	20240318	12253	27.89	20240118	61500	-74.52	20240318	12610	24.27	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
156	20241104	140604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	330	2	2.16	5749916150	365797	143.96	15640	16000	15400	19900	10720	15310	15718.87	6.60	3054	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2912	8.16	1.28	12	1.96	1916.00	12263.00	30821	20240318	-49.26	10073	20231031	55.27	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
157	20241104	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	420	2	2.74	4935602960	313818	123.51	15640	16000	15400	19900	10720	15310	15727.60	6.60	-2038	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2929	8.21	1.28	12	1.69	1916.00	12263.00	30821	20240318	-48.96	10073	20231031	56.16	30821	-48.96	20240318	12253	28.38	20240118	61500	-74.42	20240318	12610	24.74	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
158	20241104	120555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	450	2	2.94	4621845490	293816	115.64	15640	16000	15400	19900	10720	15310	15730.41	6.60	-6484	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2934	8.23	1.29	12	1.58	1916.00	12263.00	30821	20240318	-48.87	10073	20231031	56.46	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
159	20241104	110551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	450	2	2.94	4030303430	256283	100.86	15640	16000	15400	19900	10720	15310	15725.99	6.60	-11988	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2934	8.23	1.29	12	1.38	1916.00	12263.00	30821	20240318	-48.87	10073	20231031	56.46	30821	-48.87	20240318	12253	28.62	20240118	61500	-74.37	20240318	12610	24.98	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
160	20241104	100545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	430	2	2.81	3085809610	196346	77.27	15640	16000	15400	19900	10720	15310	15716.18	6.60	-24286	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2931	8.22	1.28	12	1.05	1916.00	12263.00	30821	20240318	-48.93	10073	20231031	56.26	30821	-48.93	20240318	12253	28.46	20240118	61500	-74.41	20240318	12610	24.82	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
161	20241104	090552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	350	2	2.29	1358915670	85878	33.80	15640	16000	15600	19900	10720	15310	15823.79	6.60	-2571	15696	15502	15266	15072	14836	15600	15170	93	4590	500	9790	10	1	18618260	2916	8.17	1.28	12	0.46	1916.00	12263.00	30821	20240318	-49.19	10073	20231031	55.47	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	12610	24.19	20240805	5.19	N	083450	500	93 억	1227909	N	N	0	N	N
162	20241101	160533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-80	5	-0.52	3845407680	251899	86.28	15190	15460	15030	20000	10780	15390	15265.35	6.58	2672	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2850	7.99	1.25	12	1.35	1916.00	12263.00	30821	20240318	-50.33	10073	20231031	51.99	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
163	20241101	150547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-120	5	-0.78	3663341610	239991	82.20	15190	15460	15030	20000	10780	15390	15264.49	6.58	-473	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2843	7.97	1.25	12	1.29	1916.00	12263.00	30821	20240318	-50.46	10073	20231031	51.59	30821	-50.46	20240318	12253	24.62	20240118	61500	-75.17	20240318	12610	21.09	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
164	20241101	140532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-50	5	-0.32	3135441000	205607	70.42	15190	15460	15030	20000	10780	15390	15249.68	6.58	-1832	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2856	8.01	1.25	12	1.10	1916.00	12263.00	30821	20240318	-50.23	10073	20231031	52.29	30821	-50.23	20240318	12253	25.19	20240118	61500	-75.06	20240318	12610	21.65	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
165	20241101	130635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-20	5	-0.13	2785396580	182812	62.62	15190	15460	15030	20000	10780	15390	15236.40	6.58	7752	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2862	8.02	1.25	12	0.98	1916.00	12263.00	30821	20240318	-50.13	10073	20231031	52.59	30821	-50.13	20240318	12253	25.44	20240118	61500	-75.01	20240318	12610	21.89	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
166	20241101	120635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	10	2	0.06	2528796560	166149	56.91	15190	15420	15030	20000	10780	15390	15220.05	6.58	10773	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2867	8.04	1.26	12	0.89	1916.00	12263.00	30821	20240318	-50.03	10073	20231031	52.88	30821	-50.03	20240318	12253	25.68	20240118	61500	-74.96	20240318	12610	22.13	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
167	20241101	110633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	-110	5	-0.71	2084049770	137158	46.98	15190	15420	15030	20000	10780	15390	15194.51	6.58	4921	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2845	7.97	1.25	12	0.74	1916.00	12263.00	30821	20240318	-50.42	10073	20231031	51.69	30821	-50.42	20240318	12253	24.70	20240118	61500	-75.15	20240318	12610	21.17	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
168	20241101	100635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-240	5	-1.56	1458436930	95854	32.83	15190	15420	15030	20000	10780	15390	15215.19	6.58	-5	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2821	7.91	1.24	12	0.51	1916.00	12263.00	30821	20240318	-50.85	10073	20231031	50.40	30821	-50.85	20240318	12253	23.64	20240118	61500	-75.37	20240318	12610	20.14	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N
169	20241101	090632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	-280	5	-1.82	263007740	17446	5.98	15190	15190	15030	20000	10780	15390	15075.48	6.58	-4629	16183	15786	15373	14976	14563	15985	15175	93	4610	500	9840	10	1	18618260	2813	7.89	1.23	12	0.09	1916.00	12263.00	30821	20240318	-50.97	10073	20231031	50.00	30821	-50.97	20240318	12253	23.32	20240118	61500	-75.43	20240318	12610	19.83	20240805	5.20	N	083450	500	93 억	1225294	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History