KissMeData/083650/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16960	410	2	2.48	55752108860	3346887	127.62	16550	17210	15760	21500	11590	16550	16657.22	6.59	103244	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5248	69.79	7.14	12	10.82	243.00	2377.00	19920	20241122	-14.86	6840	20231122	147.95	19920	-14.86	20241122	7000	142.29	20240909	19920	-14.86	20241122	6860	147.23	20231206	4.30	N	083650	500	154 억	2039957	N	N	37	N	N
3	20241129	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	350	2	2.11	54224600060	3256744	124.18	16550	17210	15760	21500	11590	16550	16649.94	6.59	108373	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5230	69.55	7.11	12	10.52	243.00	2377.00	19920	20241122	-15.16	6840	20231122	147.08	19920	-15.16	20241122	7000	141.43	20240909	19920	-15.16	20241122	6860	146.36	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
4	20241129	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16970	420	2	2.54	50130987680	3014300	114.93	16550	17210	15760	21500	11590	16550	16631.05	6.59	62688	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5251	69.84	7.14	12	9.74	243.00	2377.00	19920	20241122	-14.81	6840	20231122	148.10	19920	-14.81	20241122	7000	142.43	20240909	19920	-14.81	20241122	6860	147.38	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
5	20241129	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17070	520	2	3.14	44733414350	2699281	102.92	16550	17210	15760	21500	11590	16550	16572.34	6.59	68933	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5282	70.25	7.18	12	8.72	243.00	2377.00	19920	20241122	-14.31	6840	20231122	149.56	19920	-14.31	20241122	7000	143.86	20240909	19920	-14.31	20241122	6860	148.83	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
6	20241129	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17060	510	2	3.08	39709079280	2403696	91.65	16550	17210	15760	21500	11590	16550	16520.01	6.59	42624	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5279	70.21	7.18	12	7.77	243.00	2377.00	19920	20241122	-14.36	6840	20231122	149.42	19920	-14.36	20241122	7000	143.71	20240909	19920	-14.36	20241122	6860	148.69	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
7	20241129	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16360	-190	5	-1.15	16963176200	1053417	40.17	16550	16560	15760	21500	11590	16550	16103.00	6.59	155038	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5062	67.33	6.88	12	3.40	243.00	2377.00	19920	20241122	-17.87	6840	20231122	139.18	19920	-17.87	20241122	7000	133.71	20240909	19920	-17.87	20241122	6860	138.48	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
8	20241129	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15810	-740	5	-4.47	12513520110	776924	29.62	16550	16560	15760	21500	11590	16550	16106.49	6.59	94106	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	4892	65.06	6.65	12	2.51	243.00	2377.00	19920	20241122	-20.63	6840	20231122	131.14	19920	-20.63	20241122	7000	125.86	20240909	19920	-20.63	20241122	6860	130.47	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
9	20241129	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16400	-150	5	-0.91	1540032580	93674	3.57	16550	16560	16350	21500	11590	16550	16440.33	6.59	-3318	18116	17332	16906	16122	15696	17120	15910	155	4950	500	11910	10	1	30944375	5075	67.49	6.90	12	0.30	243.00	2377.00	19920	20241122	-17.67	6840	20231122	139.77	19920	-17.67	20241122	7000	134.29	20240909	19920	-17.67	20241122	6860	139.07	20231206	4.30	N	083650	500	154 억	2039957	N	N	28	N	N
10	20241128	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16550	-470	5	-2.76	43647930490	2572917	67.16	17190	17690	16480	22100	11920	17020	16964.87	6.25	106719	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5121	68.11	6.96	12	8.31	243.00	2377.00	19920	20241122	-16.92	6840	20231122	141.96	19920	-16.92	20241122	7000	136.43	20240909	19920	-16.92	20241122	6860	141.25	20231206	4.08	N	083650	500	154 억	1933623	N	N	28	N	N
11	20241128	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16560	-460	5	-2.70	41475143720	2441569	63.73	17190	17690	16480	22100	11920	17020	16987.08	6.25	66981	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5124	68.15	6.97	12	7.89	243.00	2377.00	19920	20241122	-16.87	6840	20231122	142.11	19920	-16.87	20241122	7000	136.57	20240909	19920	-16.87	20241122	6860	141.40	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
12	20241128	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	-420	5	-2.47	37517315990	2202266	57.49	17190	17690	16540	22100	11920	17020	17035.78	6.25	34204	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5137	68.31	6.98	12	7.12	243.00	2377.00	19920	20241122	-16.67	6840	20231122	142.69	19920	-16.67	20241122	7000	137.14	20240909	19920	-16.67	20241122	6860	141.98	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
13	20241128	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16700	-320	5	-1.88	33946422240	1987922	51.89	17190	17690	16540	22100	11920	17020	17076.35	6.25	36401	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5168	68.72	7.03	12	6.42	243.00	2377.00	19920	20241122	-16.16	6840	20231122	144.15	19920	-16.16	20241122	7000	138.57	20240909	19920	-16.16	20241122	6860	143.44	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
14	20241128	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16800	-220	5	-1.29	31963938530	1869060	48.79	17190	17690	16540	22100	11920	17020	17101.63	6.25	34557	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5199	69.14	7.07	12	6.04	243.00	2377.00	19920	20241122	-15.66	6840	20231122	145.61	19920	-15.66	20241122	7000	140.00	20240909	19920	-15.66	20241122	6860	144.90	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
15	20241128	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16830	-190	5	-1.12	29589210480	1727443	45.09	17190	17690	16540	22100	11920	17020	17128.93	6.25	46083	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5208	69.26	7.08	12	5.58	243.00	2377.00	19920	20241122	-15.51	6840	20231122	146.05	19920	-15.51	20241122	7000	140.43	20240909	19920	-15.51	20241122	6860	145.34	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
16	20241128	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16920	-100	5	-0.59	20875264830	1208267	31.54	17190	17690	16830	22100	11920	17020	17277.12	6.25	18217	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5236	69.63	7.12	12	3.90	243.00	2377.00	19920	20241122	-15.06	6840	20231122	147.37	19920	-15.06	20241122	7000	141.71	20240909	19920	-15.06	20241122	6860	146.65	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
17	20241128	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17050	30	2	0.18	3230484560	188785	4.93	17190	17230	16830	22100	11920	17020	17112.18	6.25	-34833	19720	18370	17600	16250	15480	17985	15865	155	5080	500	12250	10	1	30944375	5276	70.16	7.17	12	0.61	243.00	2377.00	19920	20241122	-14.41	6840	20231122	149.27	19920	-14.41	20241122	7000	143.57	20240909	19920	-14.41	20241122	6860	148.54	20231206	4.08	N	083650	500	154 억	1933623	N	N	247	N	N
18	20241127	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17020	-1380	5	-7.50	66885823760	3784090	170.75	18220	18950	16830	23900	12880	18400	17673.99	5.65	131293	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5267	70.04	7.16	12	12.23	243.00	2377.00	19920	20241122	-14.56	6840	20231122	148.83	19920	-14.56	20241122	7000	143.14	20240909	19920	-14.56	20241122	6860	148.10	20231206	3.74	N	083650	500	154 억	1747068	N	N	247	N	N
19	20241127	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17010	-1390	5	-7.55	64149489930	3623035	163.48	18220	18950	16830	23900	12880	18400	17704.19	5.65	120415	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5264	70.00	7.16	12	11.71	243.00	2377.00	19920	20241122	-14.61	6840	20231122	148.68	19920	-14.61	20241122	7000	143.00	20240909	19920	-14.61	20241122	6860	147.96	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
20	20241127	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17060	-1340	5	-7.28	53304746700	2984149	134.65	18220	18950	17010	23900	12880	18400	17860.92	5.65	60979	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5279	70.21	7.18	12	9.64	243.00	2377.00	19920	20241122	-14.36	6840	20231122	149.42	19920	-14.36	20241122	7000	143.71	20240909	19920	-14.36	20241122	6860	148.69	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
21	20241127	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17520	-880	5	-4.78	41516775280	2300454	103.80	18220	18950	17380	23900	12880	18400	18045.75	5.65	111130	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5421	72.10	7.37	12	7.43	243.00	2377.00	19920	20241122	-12.05	6840	20231122	156.14	19920	-12.05	20241122	7000	150.29	20240909	19920	-12.05	20241122	6860	155.39	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
22	20241127	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17820	-580	5	-3.15	37665916900	2082162	93.95	18220	18950	17380	23900	12880	18400	18088.39	5.65	71882	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5514	73.33	7.50	12	6.73	243.00	2377.00	19920	20241122	-10.54	6840	20231122	160.53	19920	-10.54	20241122	7000	154.57	20240909	19920	-10.54	20241122	6860	159.77	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
23	20241127	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17450	-950	5	-5.16	33602695100	1851719	83.56	18220	18950	17380	23900	12880	18400	18145.46	5.65	31307	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5400	71.81	7.34	12	5.98	243.00	2377.00	19920	20241122	-12.40	6840	20231122	155.12	19920	-12.40	20241122	7000	149.29	20240909	19920	-12.40	20241122	6860	154.37	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
24	20241127	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18380	-20	5	-0.11	16606316710	892981	40.29	18220	18950	18130	23900	12880	18400	18598.60	5.65	12693	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5688	75.64	7.73	12	2.89	243.00	2377.00	19920	20241122	-7.73	6840	20231122	168.71	19920	-7.73	20241122	7000	162.57	20240909	19920	-7.73	20241122	6860	167.93	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
25	20241127	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18640	240	2	1.30	3217823410	174639	7.88	18220	18700	18130	23900	12880	18400	18427.04	5.65	23752	19200	18800	18400	18000	17600	18800	18000	155	5500	500	13240	10	1	30944375	5768	76.71	7.84	12	0.56	243.00	2377.00	19920	20241122	-6.43	6840	20231122	172.51	19920	-6.43	20241122	7000	166.29	20240909	19920	-6.43	20241122	6860	171.72	20231206	3.74	N	083650	500	154 억	1747068	N	N	138	N	N
26	20241126	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18400	-90	5	-0.49	39763996170	2171374	47.09	18400	18800	18000	24000	12950	18490	18310.80	6.48	-255840	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5694	75.72	7.74	12	7.02	243.00	2377.00	19920	20241122	-7.63	6840	20231122	169.01	19920	-7.63	20241122	7000	162.86	20240909	19920	-7.63	20241122	6860	168.22	20231206	3.99	N	083650	500	154 억	2006038	N	N	138	N	N
27	20241126	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18260	-230	5	-1.24	37733206510	2060477	44.68	18400	18800	18000	24000	12950	18490	18310.97	6.48	-239883	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5650	75.14	7.68	12	6.66	243.00	2377.00	19920	20241122	-8.33	6840	20231122	166.96	19920	-8.33	20241122	7000	160.86	20240909	19920	-8.33	20241122	6860	166.18	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
28	20241126	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18250	-240	5	-1.30	34849764240	1901746	41.24	18400	18800	18000	24000	12950	18490	18323.24	6.48	-246196	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5647	75.10	7.68	12	6.15	243.00	2377.00	19920	20241122	-8.38	6840	20231122	166.81	19920	-8.38	20241122	7000	160.71	20240909	19920	-8.38	20241122	6860	166.03	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
29	20241126	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18200	-290	5	-1.57	30690348890	1673430	36.29	18400	18800	18000	24000	12950	18490	18337.82	6.48	-282983	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5632	74.90	7.66	12	5.41	243.00	2377.00	19920	20241122	-8.63	6840	20231122	166.08	19920	-8.63	20241122	7000	160.00	20240909	19920	-8.63	20241122	6860	165.31	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
30	20241126	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18110	-380	5	-2.06	27621174920	1503791	32.61	18400	18800	18040	24000	12950	18490	18365.91	6.48	-246916	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5604	74.53	7.62	12	4.86	243.00	2377.00	19920	20241122	-9.09	6840	20231122	164.77	19920	-9.09	20241122	7000	158.71	20240909	19920	-9.09	20241122	6860	163.99	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
31	20241126	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18380	-110	5	-0.59	21992016520	1193718	25.89	18400	18800	18120	24000	12950	18490	18421.89	6.48	-164252	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5688	75.64	7.73	12	3.86	243.00	2377.00	19920	20241122	-7.73	6840	20231122	168.71	19920	-7.73	20241122	7000	162.57	20240909	19920	-7.73	20241122	6860	167.93	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
32	20241126	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18520	30	2	0.16	18082534590	981117	21.28	18400	18800	18120	24000	12950	18490	18429.22	6.48	-121599	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5731	76.21	7.79	12	3.17	243.00	2377.00	19920	20241122	-7.03	6840	20231122	170.76	19920	-7.03	20241122	7000	164.57	20240909	19920	-7.03	20241122	6860	169.97	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
33	20241126	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18260	-230	5	-1.24	4872014800	266917	5.79	18400	18410	18120	24000	12950	18490	18232.01	6.48	-38409	20116	19302	18876	18062	17636	19090	17850	155	5510	500	13310	10	1	30944375	5650	75.14	7.68	12	0.86	243.00	2377.00	19920	20241122	-8.33	6840	20231122	166.96	19920	-8.33	20241122	7000	160.86	20240909	19920	-8.33	20241122	6860	166.18	20231206	3.99	N	083650	500	154 억	2006038	N	N	44	N	N
34	20241125	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18490	-610	5	-3.19	86842549200	4569834	30.83	19360	19690	18450	24800	13370	19100	19004.33	8.51	-650010	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5722	76.09	7.78	12	14.77	243.00	2377.00	19920	20241122	-7.18	6840	20231122	170.32	19920	-7.18	20241122	7000	164.14	20240909	19920	-7.18	20241122	6860	169.53	20231206	3.93	N	083650	500	154 억	2634456	N	N	44	N	N
35	20241125	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18520	-580	5	-3.04	83710166470	4400638	29.69	19360	19690	18450	24800	13370	19100	19022.27	8.51	-620555	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5731	76.21	7.79	12	14.22	243.00	2377.00	19920	20241122	-7.03	6840	20231122	170.76	19920	-7.03	20241122	7000	164.57	20240909	19920	-7.03	20241122	6860	169.97	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
36	20241125	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18790	-310	5	-1.62	74943121470	3929603	26.51	19360	19690	18620	24800	13370	19100	19071.42	8.51	-529021	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5814	77.33	7.90	12	12.70	243.00	2377.00	19920	20241122	-5.67	6840	20231122	174.71	19920	-5.67	20241122	7000	168.43	20240909	19920	-5.67	20241122	6860	173.91	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
37	20241125	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18980	-120	5	-0.63	71639211180	3754334	25.33	19360	19690	18620	24800	13370	19100	19081.73	8.51	-505482	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5873	78.11	7.98	12	12.13	243.00	2377.00	19920	20241122	-4.72	6840	20231122	177.49	19920	-4.72	20241122	7000	171.14	20240909	19920	-4.72	20241122	6860	176.68	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
38	20241125	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19160	60	2	0.31	66922653880	3506649	23.66	19360	19690	18620	24800	13370	19100	19084.50	8.51	-505977	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5929	78.85	8.06	12	11.33	243.00	2377.00	19920	20241122	-3.82	6840	20231122	180.12	19920	-3.82	20241122	7000	173.71	20240909	19920	-3.82	20241122	6860	179.30	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
39	20241125	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18820	-280	5	-1.47	58723286240	3074917	20.75	19360	19690	18620	24800	13370	19100	19097.52	8.51	-501199	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5824	77.45	7.92	12	9.94	243.00	2377.00	19920	20241122	-5.52	6840	20231122	175.15	19920	-5.52	20241122	7000	168.86	20240909	19920	-5.52	20241122	6860	174.34	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
40	20241125	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18720	-380	5	-1.99	22514856290	1192322	8.04	19360	19420	18620	24800	13370	19100	18883.14	8.51	-142259	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5793	77.04	7.88	12	3.85	243.00	2377.00	19920	20241122	-6.02	6840	20231122	173.68	19920	-6.02	20241122	7000	167.43	20240909	19920	-6.02	20241122	6860	172.89	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
41	20241125	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18690	-410	5	-2.15	10302304920	541515	3.65	19360	19420	18620	24800	13370	19100	19024.92	8.51	-82116	21440	20270	18750	17580	16060	20855	18165	155	5700	500	13750	10	1	30944375	5784	76.91	7.86	12	1.75	243.00	2377.00	19920	20241122	-6.17	6840	20231122	173.25	19920	-6.17	20241122	7000	167.00	20240909	19920	-6.17	20241122	6860	172.45	20231206	3.93	N	083650	500	154 억	2634456	N	N	20	N	N
42	20241122	160643	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	19100	2200	2	13.02	280419625770	14704015	587.56	17340	19920	17230	21950	11830	16900	19071.03	5.90	778313	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5910	78.60	8.04	12	47.52	243.00	2377.00	19920	20241122	-4.12	6660	20231115	186.79	19920	-4.12	20241122	7000	172.86	20240909	19920	-4.12	20241122	6840	179.24	20231122	3.61	N	083650	500	154 억	1826031	N	N	20	N	N
43	20241122	150650	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	19110	2210	2	13.08	272634795590	14297150	571.31	17340	19920	17230	21950	11830	16900	19069.29	5.90	782785	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5913	78.64	8.04	12	46.20	243.00	2377.00	19920	20241122	-4.07	6660	20231115	186.94	19920	-4.07	20241122	7000	173.00	20240909	19920	-4.07	20241122	6840	179.39	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
44	20241122	140651	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18890	1990	2	11.78	259041630570	13584278	542.82	17340	19920	17230	21950	11830	16900	19069.35	5.90	697073	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5845	77.74	7.95	12	43.90	243.00	2377.00	19920	20241122	-5.17	6660	20231115	183.63	19920	-5.17	20241122	7000	169.86	20240909	19920	-5.17	20241122	6840	176.17	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
45	20241122	130649	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	19300	2400	2	14.20	244333562330	12815351	512.09	17340	19920	17230	21950	11830	16900	19065.83	5.90	679044	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5972	79.42	8.12	12	41.41	243.00	2377.00	19920	20241122	-3.11	6660	20231115	189.79	19920	-3.11	20241122	7000	175.71	20240909	19920	-3.11	20241122	6840	182.16	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
46	20241122	120653	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18750	1850	2	10.95	229062594960	12012380	480.01	17340	19920	17230	21950	11830	16900	19069.02	5.90	568043	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5802	77.16	7.89	12	38.82	243.00	2377.00	19920	20241122	-5.87	6660	20231115	181.53	19920	-5.87	20241122	7000	167.86	20240909	19920	-5.87	20241122	6840	174.12	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
47	20241122	110647	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	19550	2650	2	15.68	200667905420	10522344	420.47	17340	19920	17230	21950	11830	16900	19070.81	5.90	556812	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	6050	80.45	8.22	12	34.00	243.00	2377.00	19920	20241122	-1.86	6660	20231115	193.54	19920	-1.86	20241122	7000	179.29	20240909	19920	-1.86	20241122	6840	185.82	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
48	20241122	100659	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	19550	2650	2	15.68	146741970160	7780065	310.89	17340	19850	17230	21950	11830	16900	18861.47	5.90	205048	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	6050	80.45	8.22	12	25.14	243.00	2377.00	19850	20241122	-1.51	6660	20231115	193.54	19850	-1.51	20241122	7000	179.29	20240909	19850	-1.51	20241122	6840	185.82	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
49	20241122	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17340	440	2	2.60	9518182040	543647	21.72	17340	17790	17230	21950	11830	16900	17508.89	5.90	-59935	18060	17480	17060	16480	16060	17270	16270	155	5050	500	12160	10	1	30944375	5366	71.36	7.29	12	1.76	243.00	2377.00	19100	20241119	-9.21	6660	20231115	160.36	19100	-9.21	20241119	7000	147.71	20240909	19100	-9.21	20241119	6840	153.51	20231122	3.61	N	083650	500	154 억	1826031	N	N	247	N	N
50	20241121	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	-370	5	-2.14	42012854610	2451896	93.59	17450	17640	16640	22450	12090	17270	17135.25	6.30	-128148	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5230	69.55	7.11	12	7.92	243.00	2377.00	19100	20241119	-11.52	6400	20231114	164.06	19100	-11.52	20241119	7000	141.43	20240909	19100	-11.52	20241119	6840	147.08	20231122	4.10	N	083650	500	154 억	1950067	N	N	247	N	N
51	20241121	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16860	-410	5	-2.37	40322633000	2351935	89.77	17450	17640	16640	22450	12090	17270	17144.27	6.30	-122634	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5217	69.38	7.09	12	7.60	243.00	2377.00	19100	20241119	-11.73	6400	20231114	163.44	19100	-11.73	20241119	7000	140.86	20240909	19100	-11.73	20241119	6840	146.49	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
52	20241121	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16950	-320	5	-1.85	37347995800	2176227	83.07	17450	17640	16640	22450	12090	17270	17161.65	6.30	-85339	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5245	69.75	7.13	12	7.03	243.00	2377.00	19100	20241119	-11.26	6400	20231114	164.84	19100	-11.26	20241119	7000	142.14	20240909	19100	-11.26	20241119	6840	147.81	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
53	20241121	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17010	-260	5	-1.51	33083941110	1926671	73.54	17450	17640	16640	22450	12090	17270	17171.39	6.30	-91430	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5264	70.00	7.16	12	6.23	243.00	2377.00	19100	20241119	-10.94	6400	20231114	165.78	19100	-10.94	20241119	7000	143.00	20240909	19100	-10.94	20241119	6840	148.68	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
54	20241121	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16930	-340	5	-1.97	28138768230	1632550	62.31	17450	17640	16760	22450	12090	17270	17236.01	6.30	-121449	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5239	69.67	7.12	12	5.28	243.00	2377.00	19100	20241119	-11.36	6400	20231114	164.53	19100	-11.36	20241119	7000	141.86	20240909	19100	-11.36	20241119	6840	147.51	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
55	20241121	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17300	30	2	0.17	24862574720	1440424	54.98	17450	17640	16760	22450	12090	17270	17260.57	6.30	-97679	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5353	71.19	7.28	12	4.65	243.00	2377.00	19100	20241119	-9.42	6400	20231114	170.31	19100	-9.42	20241119	7000	147.14	20240909	19100	-9.42	20241119	6840	152.92	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
56	20241121	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17260	-10	5	-0.06	15581093420	904510	34.53	17450	17640	16760	22450	12090	17270	17225.84	6.30	-21775	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5341	71.03	7.26	12	2.92	243.00	2377.00	19100	20241119	-9.63	6400	20231114	169.69	19100	-9.63	20241119	7000	146.57	20240909	19100	-9.63	20241119	6840	152.34	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
57	20241121	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17540	270	2	1.56	2926193890	167354	6.39	17450	17640	17300	22450	12090	17270	17489.40	6.30	-36871	18530	17900	17510	16880	16490	17705	16685	155	5180	500	12430	10	1	30944375	5428	72.18	7.38	12	0.54	243.00	2377.00	19100	20241119	-8.17	6400	20231114	174.06	19100	-8.17	20241119	7000	150.57	20240909	19100	-8.17	20241119	6840	156.43	20231122	4.10	N	083650	500	154 억	1950067	N	N	14	N	N
58	20241120	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17270	-650	5	-3.63	45359753280	2578163	17.85	17760	18140	17120	23250	12550	17920	17594.47	7.25	-190748	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5344	71.07	7.27	12	8.33	243.00	2377.00	19100	20241119	-9.58	6340	20231113	172.40	19100	-9.58	20241119	7000	146.71	20240909	19100	-9.58	20241119	6840	152.49	20231122	3.98	N	083650	500	154 억	2243536	N	N	14	N	N
59	20241120	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17280	-640	5	-3.57	43270217820	2457629	17.02	17760	18140	17120	23250	12550	17920	17606.46	7.25	-173943	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5347	71.11	7.27	12	7.94	243.00	2377.00	19100	20241119	-9.53	6340	20231113	172.56	19100	-9.53	20241119	7000	146.86	20240909	19100	-9.53	20241119	6840	152.63	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
60	20241120	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17570	-350	5	-1.95	39281831800	2230137	15.44	17760	18140	17120	23250	12550	17920	17614.06	7.25	-141221	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5437	72.30	7.39	12	7.21	243.00	2377.00	19100	20241119	-8.01	6340	20231113	177.13	19100	-8.01	20241119	7000	151.00	20240909	19100	-8.01	20241119	6840	156.87	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
61	20241120	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17220	-700	5	-3.91	34763149000	1972418	13.66	17760	18140	17120	23250	12550	17920	17624.60	7.25	-132786	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5329	70.86	7.24	12	6.37	243.00	2377.00	19100	20241119	-9.84	6340	20231113	171.61	19100	-9.84	20241119	7000	146.00	20240909	19100	-9.84	20241119	6840	151.75	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
62	20241120	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	-540	5	-3.01	30176783440	1706434	11.82	17760	18140	17310	23250	12550	17920	17684.09	7.25	-117805	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5378	71.52	7.31	12	5.51	243.00	2377.00	19100	20241119	-9.01	6340	20231113	174.13	19100	-9.01	20241119	7000	148.29	20240909	19100	-9.01	20241119	6840	154.09	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
63	20241120	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	-540	5	-3.01	27361645040	1545164	10.70	17760	18140	17310	23250	12550	17920	17707.89	7.25	-104968	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5378	71.52	7.31	12	4.99	243.00	2377.00	19100	20241119	-9.01	6340	20231113	174.13	19100	-9.01	20241119	7000	148.29	20240909	19100	-9.01	20241119	6840	154.09	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
64	20241120	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17560	-360	5	-2.01	24035586960	1354791	9.38	17760	18140	17310	23250	12550	17920	17741.15	7.25	-86167	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5434	72.26	7.39	12	4.38	243.00	2377.00	19100	20241119	-8.06	6340	20231113	176.97	19100	-8.06	20241119	7000	150.86	20240909	19100	-8.06	20241119	6840	156.73	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
65	20241120	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17900	-20	5	-0.11	5537127330	310605	2.15	17760	18000	17680	23250	12550	17920	17826.84	7.25	-17099	20606	19262	17756	16412	14906	19935	17085	155	5330	500	12900	10	1	30944375	5539	73.66	7.53	12	1.00	243.00	2377.00	19100	20241119	-6.28	6340	20231113	182.33	19100	-6.28	20241119	7000	155.71	20240909	19100	-6.28	20241119	6840	161.70	20231122	3.98	N	083650	500	154 억	2243536	N	N	7	N	N
66	20241119	160624	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	17920	1790	2	11.10	256642349460	14307929	136.64	16450	19100	16250	20950	11300	16130	17937.10	5.24	625328	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5545	73.74	7.54	12	46.24	243.00	2377.00	19100	20241119	-6.18	6340	20231113	182.65	19100	-6.18	20241119	7000	156.00	20240909	19100	-6.18	20241119	6840	161.99	20231122	3.76	N	083650	500	154 억	1620551	N	N	7	N	N
67	20241119	150635	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	17810	1680	2	10.42	250143347270	13944420	133.17	16450	19100	16250	20950	11300	16130	17938.61	5.24	621462	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5511	73.29	7.49	12	45.06	243.00	2377.00	19100	20241119	-6.75	6340	20231113	180.91	19100	-6.75	20241119	7000	154.43	20240909	19100	-6.75	20241119	6840	160.38	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
68	20241119	140634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	17840	1710	2	10.60	234828522140	13083196	124.94	16450	19100	16250	20950	11300	16130	17948.88	5.24	567820	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5520	73.42	7.51	12	42.28	243.00	2377.00	19100	20241119	-6.60	6340	20231113	181.39	19100	-6.60	20241119	7000	154.86	20240909	19100	-6.60	20241119	6840	160.82	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
69	20241119	130635	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18560	2430	2	15.07	213718860750	11925974	113.89	16450	19100	16250	20950	11300	16130	17920.47	5.24	518263	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5743	76.38	7.81	12	38.54	243.00	2377.00	19100	20241119	-2.83	6340	20231113	192.74	19100	-2.83	20241119	7000	165.14	20240909	19100	-2.83	20241119	6840	171.35	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
70	20241119	120629	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18520	2390	2	14.82	196481999420	10997368	105.02	16450	19100	16250	20950	11300	16130	17866.29	5.24	482623	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5731	76.21	7.79	12	35.54	243.00	2377.00	19100	20241119	-3.04	6340	20231113	192.11	19100	-3.04	20241119	7000	164.57	20240909	19100	-3.04	20241119	6840	170.76	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
71	20241119	110636	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18330	2200	2	13.64	172577714670	9703966	92.67	16450	19100	16250	20950	11300	16130	17784.27	5.24	476138	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5672	75.43	7.71	12	31.36	243.00	2377.00	19100	20241119	-4.03	6340	20231113	189.12	19100	-4.03	20241119	7000	161.86	20240909	19100	-4.03	20241119	6840	167.98	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
72	20241119	100654	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	17820	1690	2	10.48	77788557130	4579762	43.74	16450	17860	16250	20950	11300	16130	16985.31	5.24	179176	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5514	73.33	7.50	12	14.80	243.00	2377.00	17860	20241119	-0.22	6340	20231113	181.07	17860	-0.22	20241119	7000	154.57	20240909	17860	-0.22	20241119	6840	160.53	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
73	20241119	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16430	300	2	1.86	8607333210	524358	5.01	16450	16590	16250	20950	11300	16130	16415.06	5.24	-53380	18710	17420	15900	14610	13090	18065	15255	155	4820	500	11610	10	1	30944375	5084	67.61	6.91	12	1.69	243.00	2377.00	17190	20241118	-4.42	6340	20231113	159.15	17190	-4.42	20241118	7000	134.71	20240909	17190	-4.42	20241118	6840	140.20	20231122	3.76	N	083650	500	154 억	1620551	N	N	87	N	N
74	20241118	160628	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16130	1310	2	8.84	166878232690	10312148	332.47	14590	17190	14380	19260	10380	14820	16183.37	4.17	333558	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	4991	66.38	6.79	12	33.32	243.00	2377.00	17190	20241118	-6.17	6340	20231113	154.42	17190	-6.17	20241118	7000	130.43	20240909	17190	-6.17	20241118	6840	135.82	20231122	3.33	N	083650	500	154 억	1290646	N	N	86	N	N
75	20241118	150634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16060	1240	2	8.37	161972494570	10008095	322.67	14590	17190	14380	19260	10380	14820	16184.83	4.17	318020	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	4970	66.09	6.76	12	32.34	243.00	2377.00	17190	20241118	-6.57	6340	20231113	153.31	17190	-6.57	20241118	7000	129.43	20240909	17190	-6.57	20241118	6840	134.80	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
76	20241118	140637	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16290	1470	2	9.92	153142613810	9464584	305.15	14590	17190	14380	19260	10380	14820	16181.31	4.17	286199	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	5041	67.04	6.85	12	30.59	243.00	2377.00	17190	20241118	-5.24	6340	20231113	156.94	17190	-5.24	20241118	7000	132.71	20240909	17190	-5.24	20241118	6840	138.16	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
77	20241118	130634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16680	1860	2	12.55	136363846340	8438196	272.06	14590	17190	14380	19260	10380	14820	16161.10	4.17	259012	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	5162	68.64	7.02	12	27.27	243.00	2377.00	17190	20241118	-2.97	6340	20231113	163.09	17190	-2.97	20241118	7000	138.29	20240909	17190	-2.97	20241118	6840	143.86	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
78	20241118	120636	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16520	1700	2	11.47	89140097230	5620025	181.20	14590	16780	14380	19260	10380	14820	15862.08	4.17	248299	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	5112	67.98	6.95	12	18.16	243.00	2377.00	16780	20241118	-1.55	6340	20231113	160.57	16780	-1.55	20241118	7000	136.00	20240909	16780	-1.55	20241118	6840	141.52	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
79	20241118	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	1220	2	8.23	53719170470	3443027	111.01	14590	16040	14380	19260	10380	14820	15603.45	4.17	273349	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	4963	66.01	6.75	12	11.13	243.00	2377.00	16190	20241114	-0.93	6340	20231113	153.00	16190	-0.93	20241114	7000	129.14	20240909	16190	-0.93	20241114	6840	134.50	20231122	3.33	N	083650	500	154 억	1290646	Y	N	164	N	N
80	20241118	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15600	780	2	5.26	31037728050	2009750	64.80	14590	15800	14380	19260	10380	14820	15445.13	4.17	215654	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	4827	64.20	6.56	12	6.49	243.00	2377.00	16190	20241114	-3.64	6340	20231113	146.06	16190	-3.64	20241114	7000	122.86	20240909	16190	-3.64	20241114	6840	128.07	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
81	20241118	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	480	2	3.24	4974259260	330860	10.67	14590	15440	14380	19260	10380	14820	15037.62	4.17	82843	16233	15526	15063	14356	13893	15295	14125	155	4440	500	10670	10	1	30944375	4734	62.96	6.44	12	1.07	243.00	2377.00	16190	20241114	-5.50	6340	20231113	141.32	16190	-5.50	20241114	7000	118.57	20240909	16190	-5.50	20241114	6840	123.68	20231122	3.33	N	083650	500	154 억	1290646	N	N	164	N	N
82	20241115	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14820	-980	5	-6.20	45965933800	3048585	36.67	15540	15770	14600	20500	11060	15800	15077.45	4.70	-140486	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4586	60.99	6.23	12	9.85	243.00	2377.00	16190	20241114	-8.46	6340	20231113	133.75	16190	-8.46	20241114	7000	111.71	20240909	16190	-8.46	20241114	6660	122.52	20231115	3.85	N	083650	500	154 억	1454496	N	N	164	N	N
83	20241115	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14880	-920	5	-5.82	43205118550	2862326	34.43	15540	15770	14600	20500	11060	15800	15093.71	4.70	-163721	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4605	61.23	6.26	12	9.25	243.00	2377.00	16190	20241114	-8.09	6340	20231113	134.70	16190	-8.09	20241114	7000	112.57	20240909	16190	-8.09	20241114	6660	123.42	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
84	20241115	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14930	-870	5	-5.51	38374941900	2540341	30.56	15540	15770	14600	20500	11060	15800	15105.44	4.70	-151101	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4620	61.44	6.28	12	8.21	243.00	2377.00	16190	20241114	-7.78	6340	20231113	135.49	16190	-7.78	20241114	7000	113.29	20240909	16190	-7.78	20241114	6660	124.17	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
85	20241115	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14880	-920	5	-5.82	30793178470	2027518	24.39	15540	15770	14800	20500	11060	15800	15186.77	4.70	-161155	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4605	61.23	6.26	12	6.55	243.00	2377.00	16190	20241114	-8.09	6340	20231113	134.70	16190	-8.09	20241114	7000	112.57	20240909	16190	-8.09	20241114	6660	123.42	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
86	20241115	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15080	-720	5	-4.56	27333782110	1796197	21.61	15540	15770	14800	20500	11060	15800	15216.67	4.70	-112349	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4666	62.06	6.34	12	5.80	243.00	2377.00	16190	20241114	-6.86	6340	20231113	137.85	16190	-6.86	20241114	7000	115.43	20240909	16190	-6.86	20241114	6660	126.43	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
87	20241115	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15040	-760	5	-4.81	24277057410	1592961	19.16	15540	15770	14800	20500	11060	15800	15239.21	4.70	-66865	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4654	61.89	6.33	12	5.15	243.00	2377.00	16190	20241114	-7.10	6340	20231113	137.22	16190	-7.10	20241114	7000	114.86	20240909	16190	-7.10	20241114	6660	125.83	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
88	20241115	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15140	-660	5	-4.18	18215944650	1188617	14.30	15540	15770	14800	20500	11060	15800	15324.19	4.70	8670	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4685	62.30	6.37	12	3.84	243.00	2377.00	16190	20241114	-6.49	6340	20231113	138.80	16190	-6.49	20241114	7000	116.29	20240909	16190	-6.49	20241114	6660	127.33	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
89	20241115	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-350	5	-2.22	4859982080	314823	3.79	15540	15700	15200	20500	11060	15800	15433.90	4.70	33211	17553	16676	15313	14436	13073	17115	14875	155	4700	500	11370	10	1	30944375	4781	63.58	6.50	12	1.02	243.00	2377.00	16190	20241114	-4.57	6340	20231113	143.69	16190	-4.57	20241114	7000	120.71	20240909	16190	-4.57	20241114	6660	131.98	20231115	3.85	N	083650	500	154 억	1454496	N	N	176	N	N
90	20241114	160642	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	15970	1750	2	12.31	114329534110	7528817	70.76	14520	16190	13950	18480	9960	14220	15187.44	4.17	-100707	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4942	65.72	6.72	12	24.33	243.00	2377.00	16190	20241114	-1.36	6340	20231113	151.89	16190	-1.36	20241114	7000	128.14	20240909	16190	-1.36	20241114	6400	149.53	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
91	20241114	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14710	490	2	3.45	44549617660	3084095	28.99	14520	14810	13950	18480	9960	14220	14446.01	4.17	-109161	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4552	60.53	6.19	12	9.97	243.00	2377.00	16150	20241113	-8.92	6340	20231113	132.02	16150	-8.92	20241113	7000	110.14	20240909	16150	-8.92	20241113	6400	129.84	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
92	20241114	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14590	370	2	2.60	34858371450	2423331	22.78	14520	14750	13950	18480	9960	14220	14385.47	4.17	-9567	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4515	60.04	6.14	12	7.83	243.00	2377.00	16150	20241113	-9.66	6340	20231113	130.13	16150	-9.66	20241113	7000	108.43	20240909	16150	-9.66	20241113	6400	127.97	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
93	20241114	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14260	40	2	0.28	25420184870	1773566	16.67	14520	14700	13950	18480	9960	14220	14333.73	4.17	1577	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4413	58.68	6.00	12	5.73	243.00	2377.00	16150	20241113	-11.70	6340	20231113	124.92	16150	-11.70	20241113	7000	103.71	20240909	16150	-11.70	20241113	6400	122.81	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
94	20241114	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14380	160	2	1.13	23632720380	1648753	15.50	14520	14700	13950	18480	9960	14220	14334.70	4.17	7228	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4450	59.18	6.05	12	5.33	243.00	2377.00	16150	20241113	-10.96	6340	20231113	126.81	16150	-10.96	20241113	7000	105.43	20240909	16150	-10.96	20241113	6400	124.69	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
95	20241114	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14350	130	2	0.91	17492996600	1220947	11.47	14520	14700	13950	18480	9960	14220	14328.68	4.17	-7647	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4441	59.05	6.04	12	3.95	243.00	2377.00	16150	20241113	-11.15	6340	20231113	126.34	16150	-11.15	20241113	7000	105.00	20240909	16150	-11.15	20241113	6400	124.22	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
96	20241114	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14340	120	2	0.84	3459569970	240967	2.26	14520	14570	14200	18480	9960	14220	14365.75	4.17	-37437	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4437	59.01	6.03	12	0.78	243.00	2377.00	16150	20241113	-11.21	6340	20231113	126.18	16150	-11.21	20241113	7000	104.86	20240909	16150	-11.21	20241113	6400	124.06	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
97	20241114	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14220	0	3	0.00	0	0	0.00	0	0	0	18480	9960	14220	0.00	4.17	0	17033	15626	14743	13336	12453	15185	12895	155	4260	500	10230	10	1	30944375	4400	58.52	5.98	12	0.00	243.00	2377.00	16150	20241113	-11.95	6340	20231113	124.29	16150	-11.95	20241113	7000	103.14	20240909	16150	-11.95	20241113	6400	122.19	20231114	3.36	N	083650	500	154 억	1289374	N	N	696	N	N
98	20241113	160359	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14220	-820	5	-5.45	159450027290	10548731	89.05	15920	16150	13860	19550	10530	15040	15116.70	3.40	-14514	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4400	58.52	5.98	12	34.09	243.00	2377.00	16150	20241113	-11.95	6340	20231113	124.29	16150	-11.95	20241113	7000	103.14	20240909	16150	-11.95	20241113	6340	124.29	20231113	3.50	N	083650	500	154 억	1052243	N	N	696	N	N
99	20241113	150422	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14400	-640	5	-4.26	155260553260	10256388	86.58	15920	16150	13860	19550	10530	15040	15137.94	3.40	4094	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4456	59.26	6.06	12	33.14	243.00	2377.00	16150	20241113	-10.84	6340	20231113	127.13	16150	-10.84	20241113	7000	105.71	20240909	16150	-10.84	20241113	6340	127.13	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
100	20241113	140418	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14090	-950	5	-6.32	148201571720	9763912	82.42	15920	16150	13860	19550	10530	15040	15178.51	3.40	-9422	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4360	57.98	5.93	12	31.55	243.00	2377.00	16150	20241113	-12.76	6340	20231113	122.24	16150	-12.76	20241113	7000	101.29	20240909	16150	-12.76	20241113	6340	122.24	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
101	20241113	130416	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14250	-790	5	-5.25	138726473420	9091172	76.75	15920	16150	14150	19550	10530	15040	15259.48	3.40	-116372	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4410	58.64	5.99	12	29.38	243.00	2377.00	16150	20241113	-11.76	6340	20231113	124.76	16150	-11.76	20241113	7000	103.57	20240909	16150	-11.76	20241113	6340	124.76	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
102	20241113	120413	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14480	-560	5	-3.72	134416093300	8792125	74.22	15920	16150	14150	19550	10530	15040	15288.25	3.40	-140956	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4481	59.59	6.09	12	28.41	243.00	2377.00	16150	20241113	-10.34	6340	20231113	128.39	16150	-10.34	20241113	7000	106.86	20240909	16150	-10.34	20241113	6340	128.39	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
103	20241113	110412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14450	-590	5	-3.92	126153657740	8217579	69.37	15920	16150	14150	19550	10530	15040	15351.70	3.40	-179044	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4471	59.47	6.08	12	26.56	243.00	2377.00	16150	20241113	-10.53	6340	20231113	127.92	16150	-10.53	20241113	7000	106.43	20240909	16150	-10.53	20241113	6340	127.92	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
104	20241113	100412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	15160	120	2	0.80	97677600640	6279704	53.01	15920	16150	14670	19550	10530	15040	15554.53	3.40	-145399	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4691	62.39	6.38	12	20.29	243.00	2377.00	16150	20241113	-6.13	6340	20231113	139.12	16150	-6.13	20241113	7000	116.57	20240909	16150	-6.13	20241113	6340	139.12	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
105	20241113	090406	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16010	970	2	6.45	23445597840	1474254	12.45	15920	16150	15590	19550	10530	15040	15903.61	3.40	-53726	16633	15836	14243	13446	11853	16235	13845	155	4510	500	10820	10	1	30944375	4954	65.88	6.74	12	4.76	243.00	2377.00	16150	20241113	-0.87	6340	20231113	152.52	16150	-0.87	20241113	7000	128.71	20240909	16150	-0.87	20241113	6340	152.52	20231113	3.50	N	083650	500	154 억	1052243	N	N	320	N	N
106	20241112	160618	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	15040	2090	2	16.14	155027237750	11045099	393.86	13000	15040	12650	16830	9070	12950	14034.81	2.77	203955	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4654	61.89	6.33	12	35.69	243.00	2377.00	15040	20241112	0.00	6340	20231113	137.22	15040	0.00	20241112	7000	114.86	20240909	15040	0.00	20241112	6340	137.22	20231113	3.48	N	083650	500	154 억	856100	N	N	320	N	N
107	20241112	150623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14460	1510	2	11.66	125098199730	9021998	321.72	13000	14770	12650	16830	9070	12950	13866.88	2.77	83345	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4475	59.51	6.08	12	29.16	243.00	2377.00	14770	20241112	-2.10	6340	20231113	128.08	14770	-2.10	20241112	7000	106.57	20240909	14770	-2.10	20241112	6340	128.08	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
108	20241112	140630	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	13700	750	2	5.79	38298957250	2891578	103.11	13000	13950	12650	16830	9070	12950	13245.98	2.77	-33397	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4239	56.38	5.76	12	9.34	243.00	2377.00	13950	20241112	-1.79	6340	20231113	116.09	13950	-1.79	20241112	7000	95.71	20240909	13950	-1.79	20241112	6340	116.09	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
109	20241112	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12960	10	2	0.08	14025319630	1086758	38.75	13000	13120	12650	16830	9070	12950	12905.26	2.77	5896	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4010	53.33	5.45	12	3.51	243.00	2377.00	13450	20241111	-3.64	6340	20231113	104.42	13450	-3.64	20241111	7000	85.14	20240909	13450	-3.64	20241111	6340	104.42	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
110	20241112	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12970	20	2	0.15	12451764230	965470	34.43	13000	13120	12650	16830	9070	12950	12896.57	2.77	21894	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4013	53.37	5.46	12	3.12	243.00	2377.00	13450	20241111	-3.57	6340	20231113	104.57	13450	-3.57	20241111	7000	85.29	20240909	13450	-3.57	20241111	6340	104.57	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
111	20241112	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	70	2	0.54	11049243710	857547	30.58	13000	13120	12650	16830	9070	12950	12883.98	2.77	20406	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	4029	53.58	5.48	12	2.77	243.00	2377.00	13450	20241111	-3.20	6340	20231113	105.36	13450	-3.20	20241111	7000	86.00	20240909	13450	-3.20	20241111	6340	105.36	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
112	20241112	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12820	-130	5	-1.00	8387050820	651708	23.24	13000	13120	12650	16830	9070	12950	12868.14	2.77	5377	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	3967	52.76	5.39	12	2.11	243.00	2377.00	13450	20241111	-4.68	6340	20231113	102.21	13450	-4.68	20241111	7000	83.14	20240909	13450	-4.68	20241111	6340	102.21	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
113	20241112	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	-250	5	-1.93	2214327710	172794	6.16	13000	13000	12660	16830	9070	12950	12806.96	2.77	-12406	13870	13410	12990	12530	12110	13640	12760	155	3880	500	9320	10	1	30944375	3930	52.26	5.34	12	0.56	243.00	2377.00	13450	20241111	-5.58	6340	20231113	100.32	13450	-5.58	20241111	7000	81.43	20240909	13450	-5.58	20241111	6340	100.32	20231113	3.48	N	083650	500	154 억	856100	N	N	354	N	N
114	20241111	160618	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12950	150	2	1.17	36082516030	2762712	144.58	12800	13450	12570	16640	8960	12800	13062.71	3.11	-75326	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	4007	53.29	5.45	12	8.93	243.00	2377.00	13450	20241111	-3.72	6340	20231113	104.26	13450	-3.72	20241111	7000	85.00	20240909	13450	-3.72	20241111	6340	104.26	20231113	3.31	N	083650	500	154 억	961892	N	N	354	N	N
115	20241111	150638	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12810	10	2	0.08	34874414570	2668931	139.67	12800	13450	12570	16640	8960	12800	13068.92	3.11	-81115	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	3964	52.72	5.39	12	8.62	243.00	2377.00	13450	20241111	-4.76	6340	20231113	102.05	13450	-4.76	20241111	7000	83.00	20240909	13450	-4.76	20241111	6340	102.05	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
116	20241111	140629	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	13280	480	2	3.75	29380349480	2248553	117.67	12800	13450	12570	16640	8960	12800	13068.84	3.11	-56586	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	4109	54.65	5.59	12	7.27	243.00	2377.00	13450	20241111	-1.26	6340	20231113	109.46	13450	-1.26	20241111	7000	89.71	20240909	13450	-1.26	20241111	6340	109.46	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
117	20241111	130625	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	13130	330	2	2.58	26717837320	2047083	107.13	12800	13450	12570	16640	8960	12800	13054.26	3.11	-25550	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	4063	54.03	5.52	12	6.62	243.00	2377.00	13450	20241111	-2.38	6340	20231113	107.10	13450	-2.38	20241111	7000	87.57	20240909	13450	-2.38	20241111	6340	107.10	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
118	20241111	120622	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	13070	270	2	2.11	24945010590	1911860	100.05	12800	13450	12570	16640	8960	12800	13050.25	3.11	-15577	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	4044	53.79	5.50	12	6.18	243.00	2377.00	13450	20241111	-2.83	6340	20231113	106.15	13450	-2.83	20241111	7000	86.71	20240909	13450	-2.83	20241111	6340	106.15	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
119	20241111	110621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	13080	280	2	2.19	22476699700	1725049	90.28	12800	13450	12570	16640	8960	12800	13032.42	3.11	-19575	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	4048	53.83	5.50	12	5.57	243.00	2377.00	13450	20241111	-2.75	6340	20231113	106.31	13450	-2.75	20241111	7000	86.86	20240909	13450	-2.75	20241111	6340	106.31	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
120	20241111	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12850	50	2	0.39	11150644470	867815	45.42	12800	13070	12570	16640	8960	12800	12850.32	3.11	-25777	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	3976	52.88	5.41	12	2.80	243.00	2377.00	13220	20241107	-2.80	6340	20231113	102.68	13220	-2.80	20241107	7000	83.57	20240909	13220	-2.80	20241107	6340	102.68	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
121	20241111	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12650	-150	5	-1.17	2828874010	221626	11.60	12800	12940	12600	16640	8960	12800	12760.45	3.11	-45233	13520	13160	12580	12220	11640	13340	12400	155	3840	500	9210	10	1	30944375	3914	52.06	5.32	12	0.72	243.00	2377.00	13220	20241107	-4.31	6340	20231113	99.53	13220	-4.31	20241107	7000	80.71	20240909	13220	-4.31	20241107	6340	99.53	20231113	3.31	N	083650	500	154 억	961892	N	N	67	N	N
122	20241108	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12800	510	2	4.15	23678244860	1882066	50.38	12100	12940	12000	15970	8610	12290	12579.69	2.65	130817	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3961	52.67	5.38	12	6.08	243.00	2377.00	13220	20241107	-3.18	6340	20231113	101.89	13220	-3.18	20241107	7000	82.86	20240909	13220	-3.18	20241107	6340	101.89	20231113	2.96	N	083650	500	154 억	820434	N	N	67	N	N
123	20241108	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12650	360	2	2.93	21415207050	1704392	45.62	12100	12940	12000	15970	8610	12290	12564.72	2.65	119338	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3914	52.06	5.32	12	5.51	243.00	2377.00	13220	20241107	-4.31	6340	20231113	99.53	13220	-4.31	20241107	7000	80.71	20240909	13220	-4.31	20241107	6340	99.53	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
124	20241108	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	300	2	2.44	19271139830	1534723	41.08	12100	12940	12000	15970	8610	12290	12556.75	2.65	110108	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3896	51.81	5.30	12	4.96	243.00	2377.00	13220	20241107	-4.77	6340	20231113	98.58	13220	-4.77	20241107	7000	79.86	20240909	13220	-4.77	20241107	6340	98.58	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
125	20241108	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12510	220	2	1.79	17797464350	1416979	37.93	12100	12940	12000	15970	8610	12290	12560.15	2.65	87476	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3871	51.48	5.26	12	4.58	243.00	2377.00	13220	20241107	-5.37	6340	20231113	97.32	13220	-5.37	20241107	7000	78.71	20240909	13220	-5.37	20241107	6340	97.32	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
126	20241108	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12410	120	2	0.98	16481694030	1312203	35.12	12100	12940	12000	15970	8610	12290	12560.32	2.65	90597	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3840	51.07	5.22	12	4.24	243.00	2377.00	13220	20241107	-6.13	6340	20231113	95.74	13220	-6.13	20241107	7000	77.29	20240909	13220	-6.13	20241107	6340	95.74	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
127	20241108	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12430	140	2	1.14	15326849990	1219596	32.64	12100	12940	12000	15970	8610	12290	12567.15	2.65	106032	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3846	51.15	5.23	12	3.94	243.00	2377.00	13220	20241107	-5.98	6340	20231113	96.06	13220	-5.98	20241107	7000	77.57	20240909	13220	-5.98	20241107	6340	96.06	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
128	20241108	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12680	390	2	3.17	12733644620	1013076	27.12	12100	12940	12000	15970	8610	12290	12569.29	2.65	109447	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3924	52.18	5.33	12	3.27	243.00	2377.00	13220	20241107	-4.08	6340	20231113	100.00	13220	-4.08	20241107	7000	81.14	20240909	13220	-4.08	20241107	6340	100.00	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
129	20241108	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12230	-60	5	-0.49	1449266990	119465	3.20	12100	12250	12000	15970	8610	12290	12131.31	2.65	10376	13903	13096	12413	11606	10923	13500	12010	155	3680	500	8840	10	1	30944375	3784	50.33	5.15	12	0.39	243.00	2377.00	13220	20241107	-7.49	6340	20231113	92.90	13220	-7.49	20241107	7000	74.71	20240909	13220	-7.49	20241107	6340	92.90	20231113	2.96	N	083650	500	154 억	820434	N	N	601	N	N
130	20241107	160614	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12290	390	2	3.28	46102729910	3714655	109.28	12260	13220	11730	15470	8330	11900	12411.15	2.89	-66299	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3803	50.58	5.17	12	12.00	243.00	2377.00	13220	20241107	-7.03	6340	20231113	93.85	13220	-7.03	20241107	7000	75.57	20240909	13220	-7.03	20241107	6340	93.85	20231113	2.85	N	083650	500	154 억	893680	N	N	601	N	N
131	20241107	150616	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12330	430	2	3.61	44893234680	3616215	106.39	12260	13220	11730	15470	8330	11900	12414.46	2.89	-90283	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3815	50.74	5.19	12	11.69	243.00	2377.00	13220	20241107	-6.73	6340	20231113	94.48	13220	-6.73	20241107	7000	76.14	20240909	13220	-6.73	20241107	6340	94.48	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
132	20241107	140618	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12350	450	2	3.78	40453176840	3260250	95.91	12260	13220	11730	15470	8330	11900	12408.03	2.89	-112993	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3822	50.82	5.20	12	10.54	243.00	2377.00	13220	20241107	-6.58	6340	20231113	94.79	13220	-6.58	20241107	7000	76.43	20240909	13220	-6.58	20241107	6340	94.79	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
133	20241107	130619	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12390	490	2	4.12	37627128000	3030011	89.14	12260	13220	11730	15470	8330	11900	12418.18	2.89	-179364	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3834	50.99	5.21	12	9.79	243.00	2377.00	13220	20241107	-6.28	6340	20231113	95.43	13220	-6.28	20241107	7000	77.00	20240909	13220	-6.28	20241107	6340	95.43	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
134	20241107	120616	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12290	390	2	3.28	36575392930	2944626	86.63	12260	13220	11730	15470	8330	11900	12421.10	2.89	-190429	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3803	50.58	5.17	12	9.52	243.00	2377.00	13220	20241107	-7.03	6340	20231113	93.85	13220	-7.03	20241107	7000	75.57	20240909	13220	-7.03	20241107	6340	93.85	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
135	20241107	110615	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12270	370	2	3.11	34630840450	2787576	82.01	12260	13220	11730	15470	8330	11900	12423.32	2.89	-199539	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3797	50.49	5.16	12	9.01	243.00	2377.00	13220	20241107	-7.19	6340	20231113	93.53	13220	-7.19	20241107	7000	75.29	20240909	13220	-7.19	20241107	6340	93.53	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
136	20241107	100615	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	12290	390	2	3.28	30916407410	2486607	73.15	12260	13220	11730	15470	8330	11900	12433.21	2.89	-168578	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3803	50.58	5.17	12	8.04	243.00	2377.00	13220	20241107	-7.03	6340	20231113	93.85	13220	-7.03	20241107	7000	75.57	20240909	13220	-7.03	20241107	6340	93.85	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
137	20241107	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11890	-10	5	-0.08	4423303050	366843	10.79	12260	12270	11730	15470	8330	11900	12057.84	2.89	-93479	12480	12190	11730	11440	10980	12335	11585	155	3570	500	8560	10	1	30944375	3679	48.93	5.00	12	1.19	243.00	2377.00	13120	20241029	-9.38	6340	20231113	87.54	13120	-9.38	20241029	7000	69.86	20240909	13120	-9.38	20241029	6340	87.54	20231113	2.85	N	083650	500	154 억	893680	N	N	1194	N	N
138	20241106	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11900	780	2	7.01	38548153820	3296373	213.21	11370	12020	11270	14450	7790	11120	11693.39	3.00	-41438	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3682	48.97	5.01	12	10.65	243.00	2377.00	13120	20241029	-9.30	6340	20231113	87.70	13120	-9.30	20241029	7000	70.00	20240909	13120	-9.30	20241029	6340	87.70	20231113	2.91	N	083650	500	154 억	927552	N	N	1194	N	N
139	20241106	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11930	810	2	7.28	36896731000	3157380	204.22	11370	12020	11270	14450	7790	11120	11686.34	3.00	-30339	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3692	49.09	5.02	12	10.20	243.00	2377.00	13120	20241029	-9.07	6340	20231113	88.17	13120	-9.07	20241029	7000	70.43	20240909	13120	-9.07	20241029	6340	88.17	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
140	20241106	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11880	760	2	6.83	30749277730	2641301	170.84	11370	11930	11270	14450	7790	11120	11642.24	3.00	17265	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3676	48.89	5.00	12	8.54	243.00	2377.00	13120	20241029	-9.45	6340	20231113	87.38	13120	-9.45	20241029	7000	69.71	20240909	13120	-9.45	20241029	6340	87.38	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
141	20241106	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11530	410	2	3.69	24920279950	2146300	138.82	11370	11930	11270	14450	7790	11120	11611.41	3.00	16145	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3568	47.45	4.85	12	6.94	243.00	2377.00	13120	20241029	-12.12	6340	20231113	81.86	13120	-12.12	20241029	7000	64.71	20240909	13120	-12.12	20241029	6340	81.86	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
142	20241106	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	580	2	5.22	22475852350	1935078	125.16	11370	11930	11270	14450	7790	11120	11615.63	3.00	1196	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3620	48.15	4.92	12	6.25	243.00	2377.00	13120	20241029	-10.82	6340	20231113	84.54	13120	-10.82	20241029	7000	67.14	20240909	13120	-10.82	20241029	6340	84.54	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
143	20241106	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11680	560	2	5.04	20077727650	1729162	111.84	11370	11930	11270	14450	7790	11120	11612.00	3.00	31932	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3614	48.07	4.91	12	5.59	243.00	2377.00	13120	20241029	-10.98	6340	20231113	84.23	13120	-10.98	20241029	7000	66.86	20240909	13120	-10.98	20241029	6340	84.23	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
144	20241106	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11790	670	2	6.03	16845763560	1453466	94.01	11370	11930	11270	14450	7790	11120	11590.92	3.00	-5701	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3648	48.52	4.96	12	4.70	243.00	2377.00	13120	20241029	-10.14	6340	20231113	85.96	13120	-10.14	20241029	7000	68.43	20240909	13120	-10.14	20241029	6340	85.96	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
145	20241106	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11780	660	2	5.94	4994150740	432749	27.99	11370	11790	11330	14450	7790	11120	11543.10	3.00	17985	11640	11380	10980	10720	10320	11510	10850	155	3330	500	8000	10	1	30944375	3645	48.48	4.96	12	1.40	243.00	2377.00	13120	20241029	-10.21	6340	20231113	85.80	13120	-10.21	20241029	7000	68.29	20240909	13120	-10.21	20241029	6340	85.80	20231113	2.91	N	083650	500	154 억	927552	N	N	202	N	N
146	20241105	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11120	80	2	0.72	16731578720	1530559	58.17	10980	11240	10580	14350	7730	11040	10930.65	3.15	-60221	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3441	45.76	4.68	12	4.95	243.00	2377.00	13120	20241029	-15.24	6340	20231113	75.39	13120	-15.24	20241029	7000	58.86	20240909	13120	-15.24	20241029	6340	75.39	20231113	2.85	N	083650	500	154 억	974212	N	N	202	N	N
147	20241105	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11210	170	2	1.54	15936725970	1459253	55.46	10980	11240	10580	14350	7730	11040	10920.41	3.15	-52936	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3469	46.13	4.72	12	4.72	243.00	2377.00	13120	20241029	-14.56	6340	20231113	76.81	13120	-14.56	20241029	7000	60.14	20240909	13120	-14.56	20241029	6340	76.81	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
148	20241105	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11200	160	2	1.45	12427460960	1145699	43.54	10980	11230	10580	14350	7730	11040	10845.51	3.15	-9030	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3466	46.09	4.71	12	3.70	243.00	2377.00	13120	20241029	-14.63	6340	20231113	76.66	13120	-14.63	20241029	7000	60.00	20240909	13120	-14.63	20241029	6340	76.66	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
149	20241105	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11020	-20	5	-0.18	8824603700	820922	31.20	10980	11060	10580	14350	7730	11040	10746.38	3.15	2632	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3410	45.35	4.64	12	2.65	243.00	2377.00	13120	20241029	-16.01	6340	20231113	73.82	13120	-16.01	20241029	7000	57.43	20240909	13120	-16.01	20241029	6340	73.82	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
150	20241105	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10740	-300	5	-2.72	7200021600	671730	25.53	10980	10980	10580	14350	7730	11040	10714.22	3.15	17797	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3323	44.20	4.52	12	2.17	243.00	2377.00	13120	20241029	-18.14	6340	20231113	69.40	13120	-18.14	20241029	7000	53.43	20240909	13120	-18.14	20241029	6340	69.40	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
151	20241105	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10730	-310	5	-2.81	6701171480	625168	23.76	10980	10980	10580	14350	7730	11040	10714.26	3.15	10922	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3320	44.16	4.51	12	2.02	243.00	2377.00	13120	20241029	-18.22	6340	20231113	69.24	13120	-18.22	20241029	7000	53.29	20240909	13120	-18.22	20241029	6340	69.24	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
152	20241105	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10640	-400	5	-3.62	5622515360	523965	19.91	10980	10980	10580	14350	7730	11040	10725.25	3.15	-1888	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3292	43.79	4.48	12	1.69	243.00	2377.00	13120	20241029	-18.90	6340	20231113	67.82	13120	-18.90	20241029	7000	52.00	20240909	13120	-18.90	20241029	6340	67.82	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
153	20241105	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10730	-310	5	-2.81	1611085170	149475	5.68	10980	10980	10600	14350	7730	11040	10761.36	3.15	6076	12106	11572	11076	10542	10046	11325	10295	155	3310	500	7940	10	1	30944375	3320	44.16	4.51	12	0.48	243.00	2377.00	13120	20241029	-18.22	6340	20231113	69.24	13120	-18.22	20241029	7000	53.29	20240909	13120	-18.22	20241029	6340	69.24	20231113	2.85	N	083650	500	154 억	974212	N	N	13	N	N
154	20241104	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11040	-760	5	-6.44	28673327300	2615904	320.40	11600	11610	10580	15340	8260	11800	10954.92	3.01	16548	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3416	45.43	4.64	12	8.45	243.00	2377.00	13120	20241029	-15.85	6340	20231113	74.13	13120	-15.85	20241029	7000	57.71	20240909	13120	-15.85	20241029	6340	74.13	20231113	2.69	N	083650	500	154 억	931350	N	N	13	N	N
155	20241104	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11020	-780	5	-6.61	27719591740	2529439	309.81	11600	11610	10580	15340	8260	11800	10952.56	3.01	25476	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3410	45.35	4.64	12	8.17	243.00	2377.00	13120	20241029	-16.01	6340	20231113	73.82	13120	-16.01	20241029	7000	57.43	20240909	13120	-16.01	20241029	6340	73.82	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
156	20241104	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11030	-770	5	-6.53	25693834060	2345993	287.34	11600	11610	10580	15340	8260	11800	10945.45	3.01	13414	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3413	45.39	4.64	12	7.58	243.00	2377.00	13120	20241029	-15.93	6340	20231113	73.97	13120	-15.93	20241029	7000	57.57	20240909	13120	-15.93	20241029	6340	73.97	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
157	20241104	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10990	-810	5	-6.86	23951271560	2188251	268.02	11600	11610	10580	15340	8260	11800	10938.07	3.01	12562	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3401	45.23	4.62	12	7.07	243.00	2377.00	13120	20241029	-16.23	6340	20231113	73.34	13120	-16.23	20241029	7000	57.00	20240909	13120	-16.23	20241029	6340	73.34	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
158	20241104	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10910	-890	5	-7.54	22717511230	2075271	254.19	11600	11610	10580	15340	8260	11800	10939.05	3.01	-9178	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3376	44.90	4.59	12	6.71	243.00	2377.00	13120	20241029	-16.84	6340	20231113	72.08	13120	-16.84	20241029	7000	55.86	20240909	13120	-16.84	20241029	6340	72.08	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
159	20241104	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10850	-950	5	-8.05	19977061050	1825410	223.58	11600	11610	10580	15340	8260	11800	10935.07	3.01	-43008	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3357	44.65	4.56	12	5.90	243.00	2377.00	13120	20241029	-17.30	6340	20231113	71.14	13120	-17.30	20241029	7000	55.00	20240909	13120	-17.30	20241029	6340	71.14	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
160	20241104	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10750	-1050	5	-8.90	16640570790	1516926	185.80	11600	11610	10580	15340	8260	11800	10959.63	3.01	-6621	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3327	44.24	4.52	12	4.90	243.00	2377.00	13120	20241029	-18.06	6340	20231113	69.56	13120	-18.06	20241029	7000	53.57	20240909	13120	-18.06	20241029	6340	69.56	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
161	20241104	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11070	-730	5	-6.19	4366694360	387969	47.52	11600	11610	10910	15340	8260	11800	11227.84	3.01	-24587	12140	11970	11680	11510	11220	12055	11595	155	3540	500	8490	10	1	30944375	3426	45.56	4.66	12	1.25	243.00	2377.00	13120	20241029	-15.62	6340	20231113	74.61	13120	-15.62	20241029	7000	58.14	20240909	13120	-15.62	20241029	6340	74.61	20231113	2.69	N	083650	500	154 억	931350	N	N	190	N	N
162	20241101	160534	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	470	2	4.15	9095244760	779531	59.19	11620	11850	11390	14720	7940	11330	11667.19	2.90	31299	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3651	48.56	4.96	12	2.52	243.00	2377.00	13120	20241029	-10.06	6340	20231113	86.12	13120	-10.06	20241029	7000	68.57	20240909	13120	-10.06	20241029	6340	86.12	20231113	2.66	N	083650	500	154 억	896458	N	N	190	N	Y
163	20241101	150548	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11670	340	2	3.00	7970692960	684230	51.95	11620	11850	11390	14720	7940	11330	11649.83	2.90	30946	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3611	48.02	4.91	12	2.21	243.00	2377.00	13120	20241029	-11.05	6340	20231113	84.07	13120	-11.05	20241029	7000	66.71	20240909	13120	-11.05	20241029	6340	84.07	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
164	20241101	140533	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11810	480	2	4.24	6810361960	585302	44.44	11620	11850	11390	14720	7940	11330	11636.41	2.90	32791	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3655	48.60	4.97	12	1.89	243.00	2377.00	13120	20241029	-9.98	6340	20231113	86.28	13120	-9.98	20241029	7000	68.71	20240909	13120	-9.98	20241029	6340	86.28	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
165	20241101	130636	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	470	2	4.15	5883545320	506930	38.49	11620	11820	11390	14720	7940	11330	11607.03	2.90	34405	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3651	48.56	4.96	12	1.64	243.00	2377.00	13120	20241029	-10.06	6340	20231113	86.12	13120	-10.06	20241029	7000	68.57	20240909	13120	-10.06	20241029	6340	86.12	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
166	20241101	120637	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11750	420	2	3.71	4912624020	424706	32.25	11620	11750	11390	14720	7940	11330	11567.94	2.90	29735	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3636	48.35	4.94	12	1.37	243.00	2377.00	13120	20241029	-10.44	6340	20231113	85.33	13120	-10.44	20241029	7000	67.86	20240909	13120	-10.44	20241029	6340	85.33	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
167	20241101	110634	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11620	290	2	2.56	3717738750	322643	24.50	11620	11620	11390	14720	7940	11330	11523.64	2.90	28177	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3596	47.82	4.89	12	1.04	243.00	2377.00	13120	20241029	-11.43	6340	20231113	83.28	13120	-11.43	20241029	7000	66.00	20240909	13120	-11.43	20241029	6340	83.28	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
168	20241101	100636	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11390	60	2	0.53	2345957990	203899	15.48	11620	11620	11390	14720	7940	11330	11506.76	2.90	7897	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3525	46.87	4.79	12	0.66	243.00	2377.00	13120	20241029	-13.19	6340	20231113	79.65	13120	-13.19	20241029	7000	62.71	20240909	13120	-13.19	20241029	6340	79.65	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y
169	20241101	090634	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11620	290	2	2.56	588104620	50648	3.85	11620	11620	11620	14720	7940	11330	11620.00	2.90	-4483	11796	11562	11316	11082	10836	11680	11200	155	3390	500	8150	10	1	30944375	3596	47.82	4.89	12	0.16	243.00	2377.00	13120	20241029	-11.43	6340	20231113	83.28	13120	-11.43	20241029	7000	66.00	20240909	13120	-11.43	20241029	6340	83.28	20231113	2.66	N	083650	500	154 억	896458	N	N	3586	N	Y

76 KiB Raw Blame History

76 KiB

Raw Blame History