KissMeData/049950/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16300	-610	5	-3.61	372304560	22718	112.56	16910	17050	16190	21950	11840	16910	16389.15	1.52	-8828	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1437	40.65	1.02	12	0.26	401.00	16046.00	37450	20231220	-56.48	15100	20241115	7.95	35000	-53.43	20240102	15100	7.95	20241115	37450	-56.48	20231220	15100	7.95	20241115	2.92	N	049950	500	44 억	134008	N	N	19	N	N
3	20241129	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16300	-610	5	-3.61	352709310	21516	106.60	16910	17050	16190	21950	11840	16910	16392.88	1.52	-8426	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1437	40.65	1.02	12	0.24	401.00	16046.00	37450	20231220	-56.48	15100	20241115	7.95	35000	-53.43	20240102	15100	7.95	20241115	37450	-56.48	20231220	15100	7.95	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
4	20241129	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-460	5	-2.72	211303120	12828	63.56	16910	17050	16280	21950	11840	16910	16472.02	1.52	-8097	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1451	41.02	1.03	12	0.15	401.00	16046.00	37450	20231220	-56.07	15100	20241115	8.94	35000	-53.00	20240102	15100	8.94	20241115	37450	-56.07	20231220	15100	8.94	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
5	20241129	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	-430	5	-2.54	194251390	11790	58.42	16910	17050	16280	21950	11840	16910	16475.94	1.52	-7913	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1453	41.10	1.03	12	0.13	401.00	16046.00	37450	20231220	-55.99	15100	20241115	9.14	35000	-52.91	20240102	15100	9.14	20241115	37450	-55.99	20231220	15100	9.14	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
6	20241129	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-510	5	-3.02	186407070	11313	56.05	16910	17050	16280	21950	11840	16910	16477.24	1.52	-8192	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1446	40.90	1.02	12	0.13	401.00	16046.00	37450	20231220	-56.21	15100	20241115	8.61	35000	-53.14	20240102	15100	8.61	20241115	37450	-56.21	20231220	15100	8.61	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
7	20241129	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	-300	5	-1.77	144619800	8762	43.41	16910	17050	16280	21950	11840	16910	16505.34	1.52	-7207	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1465	41.42	1.04	12	0.10	401.00	16046.00	37450	20231220	-55.65	15100	20241115	10.00	35000	-52.54	20240102	15100	10.00	20241115	37450	-55.65	20231220	15100	10.00	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
8	20241129	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16380	-530	5	-3.13	123133470	7462	36.97	16910	17050	16280	21950	11840	16910	16501.40	1.52	-6370	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1444	40.85	1.02	12	0.08	401.00	16046.00	37450	20231220	-56.26	15100	20241115	8.48	35000	-53.20	20240102	15100	8.48	20241115	37450	-56.26	20231220	15100	8.48	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
9	20241129	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16740	-170	5	-1.01	7011430	413	2.05	16910	17050	16720	21950	11840	16910	16976.83	1.52	-358	17416	17162	16916	16662	16416	17040	16540	44	5040	500	12510	10	1	8817884	1476	41.75	1.04	12	0.00	401.00	16046.00	37450	20231220	-55.30	15100	20241115	10.86	35000	-52.17	20240102	15100	10.86	20241115	37450	-55.30	20231220	15100	10.86	20241115	2.92	N	049950	500	44 억	134008	N	N	0	N	N
10	20241128	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16910	270	2	1.62	343187110	20182	91.81	16950	17170	16670	21600	11650	16640	17004.77	1.43	8001	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1491	42.17	1.05	12	0.23	401.00	16046.00	37450	20231220	-54.85	15100	20241115	11.99	35000	-51.69	20240102	15100	11.99	20241115	37450	-54.85	20231220	15100	11.99	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
11	20241128	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	310	2	1.86	310604070	18255	83.04	16950	17170	16670	21600	11650	16640	17014.74	1.43	7407	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1495	42.27	1.06	12	0.21	401.00	16046.00	37450	20231220	-54.74	15100	20241115	12.25	35000	-51.57	20240102	15100	12.25	20241115	37450	-54.74	20231220	15100	12.25	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
12	20241128	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16990	350	2	2.10	272040860	15985	72.72	16950	17170	16670	21600	11650	16640	17018.51	1.43	5914	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1498	42.37	1.06	12	0.18	401.00	16046.00	37450	20231220	-54.63	15100	20241115	12.52	35000	-51.46	20240102	15100	12.52	20241115	37450	-54.63	20231220	15100	12.52	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
13	20241128	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17110	470	2	2.82	242643100	14256	64.85	16950	17170	16670	21600	11650	16640	17020.42	1.43	5551	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1509	42.67	1.07	12	0.16	401.00	16046.00	37450	20231220	-54.31	15100	20241115	13.31	35000	-51.11	20240102	15100	13.31	20241115	37450	-54.31	20231220	15100	13.31	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
14	20241128	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17060	420	2	2.52	217585630	12790	58.18	16950	17170	16670	21600	11650	16640	17012.17	1.43	5113	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1504	42.54	1.06	12	0.15	401.00	16046.00	37450	20231220	-54.45	15100	20241115	12.98	35000	-51.26	20240102	15100	12.98	20241115	37450	-54.45	20231220	15100	12.98	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
15	20241128	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17000	360	2	2.16	189990450	11165	50.79	16950	17170	16670	21600	11650	16640	17016.61	1.43	4742	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1499	42.39	1.06	12	0.13	401.00	16046.00	37450	20231220	-54.61	15100	20241115	12.58	35000	-51.43	20240102	15100	12.58	20241115	37450	-54.61	20231220	15100	12.58	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
16	20241128	100559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17120	480	2	2.88	136022830	7995	36.37	16950	17150	16670	21600	11650	16640	17013.49	1.43	3688	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1510	42.69	1.07	12	0.09	401.00	16046.00	37450	20231220	-54.29	15100	20241115	13.38	35000	-51.09	20240102	15100	13.38	20241115	37450	-54.29	20231220	15100	13.38	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
17	20241128	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	80	2	0.48	10650920	630	2.87	16950	16950	16670	21600	11650	16640	16906.22	1.43	-268	17186	16912	16706	16432	16226	16810	16330	44	4960	500	12310	10	1	8817884	1474	41.70	1.04	12	0.01	401.00	16046.00	37450	20231220	-55.35	15100	20241115	10.73	35000	-52.23	20240102	15100	10.73	20241115	37450	-55.35	20231220	15100	10.73	20241115	2.92	N	049950	500	44 억	126035	N	N	2	N	N
18	20241127	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	-280	5	-1.65	362850260	21817	113.07	16760	16980	16500	21950	11850	16920	16631.41	1.50	-6405	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1467	41.50	1.04	12	0.25	401.00	16046.00	37450	20231220	-55.57	15100	20241115	10.20	35000	-52.46	20240102	15100	10.20	20241115	37450	-55.57	20231220	15100	10.20	20241115	2.94	N	049950	500	44 억	132300	N	N	2	N	N
19	20241127	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	-330	5	-1.95	322276890	19371	100.39	16760	16980	16500	21950	11850	16920	16637.08	1.50	-6599	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1463	41.37	1.03	12	0.22	401.00	16046.00	37450	20231220	-55.70	15100	20241115	9.87	35000	-52.60	20240102	15100	9.87	20241115	37450	-55.70	20231220	15100	9.87	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
20	20241127	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	-270	5	-1.60	303829900	18261	94.64	16760	16980	16500	21950	11850	16920	16638.19	1.50	-6306	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1468	41.52	1.04	12	0.21	401.00	16046.00	37450	20231220	-55.54	15100	20241115	10.26	35000	-52.43	20240102	15100	10.26	20241115	37450	-55.54	20231220	15100	10.26	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
21	20241127	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-160	5	-0.95	135922910	8124	42.10	16760	16980	16610	21950	11850	16920	16731.03	1.50	-6229	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1478	41.80	1.04	12	0.09	401.00	16046.00	37450	20231220	-55.25	15100	20241115	10.99	35000	-52.11	20240102	15100	10.99	20241115	37450	-55.25	20231220	15100	10.99	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
22	20241127	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-110	5	-0.65	123671920	7394	38.32	16760	16980	16610	21950	11850	16920	16725.98	1.50	-5669	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1482	41.92	1.05	12	0.08	401.00	16046.00	37450	20231220	-55.11	15100	20241115	11.32	35000	-51.97	20240102	15100	11.32	20241115	37450	-55.11	20231220	15100	11.32	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
23	20241127	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16710	-210	5	-1.24	118482760	7085	36.72	16760	16980	16610	21950	11850	16920	16723.04	1.50	-5571	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1473	41.67	1.04	12	0.08	401.00	16046.00	37450	20231220	-55.38	15100	20241115	10.66	35000	-52.26	20240102	15100	10.66	20241115	37450	-55.38	20231220	15100	10.66	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
24	20241127	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-170	5	-1.00	108668250	6499	33.68	16760	16980	16610	21950	11850	16920	16720.76	1.50	-5306	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1477	41.77	1.04	12	0.07	401.00	16046.00	37450	20231220	-55.27	15100	20241115	10.93	35000	-52.14	20240102	15100	10.93	20241115	37450	-55.27	20231220	15100	10.93	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
25	20241127	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	50	2	0.30	8058180	480	2.49	16760	16980	16720	21950	11850	16920	16787.88	1.50	-178	17333	17126	16903	16696	16473	17015	16585	44	5030	500	12520	10	1	8817884	1496	42.32	1.06	12	0.01	401.00	16046.00	37450	20231220	-54.69	15100	20241115	12.38	35000	-51.51	20240102	15100	12.38	20241115	37450	-54.69	20231220	15100	12.38	20241115	2.94	N	049950	500	44 억	132300	N	N	1	N	N
26	20241126	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16920	70	2	0.42	325611820	19294	97.67	16950	17110	16680	21900	11800	16850	16876.31	1.45	4652	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1492	42.19	1.05	12	0.22	401.00	16046.00	37450	20231220	-54.82	15100	20241115	12.05	35000	-51.66	20240102	15100	12.05	20241115	37450	-54.82	20231220	15100	12.05	20241115	2.91	N	049950	500	44 억	127648	N	N	1	N	N
27	20241126	150550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	30	2	0.18	301065050	17837	90.30	16950	17110	16680	21900	11800	16850	16878.68	1.45	3908	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1488	42.09	1.05	12	0.20	401.00	16046.00	37450	20231220	-54.93	15100	20241115	11.79	35000	-51.77	20240102	15100	11.79	20241115	37450	-54.93	20231220	15100	11.79	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
28	20241126	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	240	2	1.42	162493760	9612	48.66	16950	17110	16680	21900	11800	16850	16905.30	1.45	1552	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1507	42.62	1.07	12	0.11	401.00	16046.00	37450	20231220	-54.37	15100	20241115	13.18	35000	-51.17	20240102	15100	13.18	20241115	37450	-54.37	20231220	15100	13.18	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
29	20241126	130547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17020	170	2	1.01	145310190	8604	43.56	16950	17110	16680	21900	11800	16850	16888.68	1.45	1836	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1501	42.44	1.06	12	0.10	401.00	16046.00	37450	20231220	-54.55	15100	20241115	12.72	35000	-51.37	20240102	15100	12.72	20241115	37450	-54.55	20231220	15100	12.72	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
30	20241126	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17100	250	2	1.48	123551400	7330	37.11	16950	17110	16680	21900	11800	16850	16855.58	1.45	2146	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1508	42.64	1.07	12	0.08	401.00	16046.00	37450	20231220	-54.34	15100	20241115	13.25	35000	-51.14	20240102	15100	13.25	20241115	37450	-54.34	20231220	15100	13.25	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
31	20241126	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16830	-20	5	-0.12	83255910	4958	25.10	16950	16950	16680	21900	11800	16850	16792.24	1.45	1570	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1484	41.97	1.05	12	0.06	401.00	16046.00	37450	20231220	-55.06	15100	20241115	11.46	35000	-51.91	20240102	15100	11.46	20241115	37450	-55.06	20231220	15100	11.46	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
32	20241126	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-90	5	-0.53	28088570	1668	8.44	16950	16950	16680	21900	11800	16850	16839.67	1.45	247	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1478	41.80	1.04	12	0.02	401.00	16046.00	37450	20231220	-55.25	15100	20241115	10.99	35000	-52.11	20240102	15100	10.99	20241115	37450	-55.25	20231220	15100	10.99	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
33	20241126	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16820	-30	5	-0.18	1280630	76	0.38	16950	16950	16820	21900	11800	16850	16850.39	1.45	-75	17336	17092	16706	16462	16076	17215	16585	44	5050	500	12460	10	1	8817884	1483	41.95	1.05	12	0.00	401.00	16046.00	37450	20231220	-55.09	15100	20241115	11.39	35000	-51.94	20240102	15100	11.39	20241115	37450	-55.09	20231220	15100	11.39	20241115	2.91	N	049950	500	44 억	127648	N	N	0	N	N
34	20241125	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16850	650	2	4.01	330809610	19754	84.30	16400	16950	16320	21050	11340	16200	16746.46	1.35	8451	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1486	42.02	1.05	12	0.22	401.00	16046.00	37450	20231220	-55.01	15100	20241115	11.59	35000	-51.86	20240102	15100	11.59	20241115	37450	-55.01	20231220	15100	11.59	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
35	20241125	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16850	650	2	4.01	309802220	18509	78.98	16400	16950	16320	21050	11340	16200	16737.92	1.35	7793	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1486	42.02	1.05	12	0.21	401.00	16046.00	37450	20231220	-55.01	15100	20241115	11.59	35000	-51.86	20240102	15100	11.59	20241115	37450	-55.01	20231220	15100	11.59	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
36	20241125	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	590	2	3.64	243839830	14584	62.23	16400	16950	16320	21050	11340	16200	16719.68	1.35	5670	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1481	41.87	1.05	12	0.17	401.00	16046.00	37450	20231220	-55.17	15100	20241115	11.19	35000	-52.03	20240102	15100	11.19	20241115	37450	-55.17	20231220	15100	11.19	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
37	20241125	130541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	640	2	3.95	223621920	13383	57.11	16400	16950	16320	21050	11340	16200	16709.40	1.35	5485	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1485	42.00	1.05	12	0.15	401.00	16046.00	37450	20231220	-55.03	15100	20241115	11.52	35000	-51.89	20240102	15100	11.52	20241115	37450	-55.03	20231220	15100	11.52	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
38	20241125	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16830	630	2	3.89	206758730	12376	52.81	16400	16950	16320	21050	11340	16200	16706.43	1.35	5026	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1484	41.97	1.05	12	0.14	401.00	16046.00	37450	20231220	-55.06	15100	20241115	11.46	35000	-51.91	20240102	15100	11.46	20241115	37450	-55.06	20231220	15100	11.46	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
39	20241125	110544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	530	2	3.27	104019380	6267	26.74	16400	16780	16320	21050	11340	16200	16597.95	1.35	3410	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1475	41.72	1.04	12	0.07	401.00	16046.00	37450	20231220	-55.33	15100	20241115	10.79	35000	-52.20	20240102	15100	10.79	20241115	37450	-55.33	20231220	15100	10.79	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
40	20241125	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	420	2	2.59	58474720	3527	15.05	16400	16780	16320	21050	11340	16200	16579.17	1.35	1939	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1466	41.45	1.04	12	0.04	401.00	16046.00	37450	20231220	-55.62	15100	20241115	10.07	35000	-52.51	20240102	15100	10.07	20241115	37450	-55.62	20231220	15100	10.07	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
41	20241125	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	440	2	2.72	6961030	422	1.80	16400	16780	16320	21050	11340	16200	16495.33	1.35	84	17000	16600	16400	16000	15800	16500	15900	44	4850	500	11980	10	1	8817884	1467	41.50	1.04	12	0.00	401.00	16046.00	37450	20231220	-55.57	15100	20241115	10.20	35000	-52.46	20240102	15100	10.20	20241115	37450	-55.57	20231220	15100	10.20	20241115	2.92	N	049950	500	44 억	119308	N	N	1	N	N
42	20241122	160512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	-10	5	-0.06	385022450	23312	90.92	16220	16800	16200	21050	11350	16210	16516.06	1.31	3916	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1428	40.40	1.01	12	0.26	401.00	16046.00	37450	20231220	-56.74	15100	20241115	7.28	35000	-53.71	20240102	15100	7.28	20241115	37450	-56.74	20231220	15100	7.28	20241115	2.91	N	049950	500	44 억	115417	N	N	1	N	N
43	20241122	150516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	30	2	0.19	348348900	21050	82.10	16220	16800	16210	21050	11350	16210	16548.64	1.31	3518	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1432	40.50	1.01	12	0.24	401.00	16046.00	37450	20231220	-56.64	15100	20241115	7.55	35000	-53.60	20240102	15100	7.55	20241115	37450	-56.64	20231220	15100	7.55	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
44	20241122	140518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16340	130	2	0.80	319071880	19251	75.08	16220	16800	16220	21050	11350	16210	16574.30	1.31	3383	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1441	40.75	1.02	12	0.22	401.00	16046.00	37450	20231220	-56.37	15100	20241115	8.21	35000	-53.31	20240102	15100	8.21	20241115	37450	-56.37	20231220	15100	8.21	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
45	20241122	130517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	380	2	2.34	276815790	16673	65.02	16220	16800	16220	21050	11350	16210	16602.64	1.31	2235	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1463	41.37	1.03	12	0.19	401.00	16046.00	37450	20231220	-55.70	15100	20241115	9.87	35000	-52.60	20240102	15100	9.87	20241115	37450	-55.70	20231220	15100	9.87	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
46	20241122	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	300	2	1.85	227535390	13683	53.36	16220	16800	16220	21050	11350	16210	16629.06	1.31	781	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1456	41.17	1.03	12	0.16	401.00	16046.00	37450	20231220	-55.91	15100	20241115	9.34	35000	-52.83	20240102	15100	9.34	20241115	37450	-55.91	20231220	15100	9.34	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
47	20241122	110516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	360	2	2.22	177365120	10644	41.51	16220	16800	16220	21050	11350	16210	16663.39	1.31	1931	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1461	41.32	1.03	12	0.12	401.00	16046.00	37450	20231220	-55.75	15100	20241115	9.74	35000	-52.66	20240102	15100	9.74	20241115	37450	-55.75	20231220	15100	9.74	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
48	20241122	100524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	360	2	2.22	153276540	9188	35.83	16220	16800	16220	21050	11350	16210	16682.25	1.31	2168	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1461	41.32	1.03	12	0.10	401.00	16046.00	37450	20231220	-55.75	15100	20241115	9.74	35000	-52.66	20240102	15100	9.74	20241115	37450	-55.75	20231220	15100	9.74	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
49	20241122	090519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16540	330	2	2.04	1179060	72	0.28	16220	16560	16220	21050	11350	16210	16375.83	1.31	-1	17016	16612	16356	15952	15696	16485	15825	44	4840	500	11990	10	1	8817884	1458	41.25	1.03	12	0.00	401.00	16046.00	37450	20231220	-55.83	15100	20241115	9.54	35000	-52.74	20240102	15100	9.54	20241115	37450	-55.83	20231220	15100	9.54	20241115	2.91	N	049950	500	44 억	115417	N	N	12	N	N
50	20241121	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16210	-280	5	-1.70	412236060	25322	243.72	16330	16760	16100	21400	11550	16490	16279.81	1.30	-2147	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1429	40.42	1.01	12	0.29	401.00	16046.00	37450	20231220	-56.72	15100	20241115	7.35	35000	-53.69	20240102	15100	7.35	20241115	37450	-56.72	20231220	15100	7.35	20241115	2.88	N	049950	500	44 억	114898	N	N	12	N	N
51	20241121	150525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	-250	5	-1.52	385962630	23701	228.11	16330	16760	16100	21400	11550	16490	16284.66	1.30	-1868	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1432	40.50	1.01	12	0.27	401.00	16046.00	37450	20231220	-56.64	15100	20241115	7.55	35000	-53.60	20240102	15100	7.55	20241115	37450	-56.64	20231220	15100	7.55	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
52	20241121	140525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	-170	5	-1.03	342741230	21043	202.53	16330	16760	16100	21400	11550	16490	16287.66	1.30	-2392	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1439	40.70	1.02	12	0.24	401.00	16046.00	37450	20231220	-56.42	15100	20241115	8.08	35000	-53.37	20240102	15100	8.08	20241115	37450	-56.42	20231220	15100	8.08	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
53	20241121	130521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16440	-50	5	-0.30	302053740	18574	178.77	16330	16760	16100	21400	11550	16490	16262.18	1.30	-3550	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1450	41.00	1.02	12	0.21	401.00	16046.00	37450	20231220	-56.10	15100	20241115	8.87	35000	-53.03	20240102	15100	8.87	20241115	37450	-56.10	20231220	15100	8.87	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
54	20241121	120521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	-260	5	-1.58	251537120	15473	148.92	16330	16760	16100	21400	11550	16490	16256.52	1.30	-3048	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1431	40.47	1.01	12	0.18	401.00	16046.00	37450	20231220	-56.66	15100	20241115	7.48	35000	-53.63	20240102	15100	7.48	20241115	37450	-56.66	20231220	15100	7.48	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
55	20241121	110520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16170	-320	5	-1.94	235244260	14466	139.23	16330	16760	16100	21400	11550	16490	16261.87	1.30	-2951	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1426	40.32	1.01	12	0.16	401.00	16046.00	37450	20231220	-56.82	15100	20241115	7.09	35000	-53.80	20240102	15100	7.09	20241115	37450	-56.82	20231220	15100	7.09	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
56	20241121	100524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16280	-210	5	-1.27	188267950	11562	111.28	16330	16760	16100	21400	11550	16490	16283.34	1.30	-1022	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1436	40.60	1.01	12	0.13	401.00	16046.00	37450	20231220	-56.53	15100	20241115	7.81	35000	-53.49	20240102	15100	7.81	20241115	37450	-56.53	20231220	15100	7.81	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
57	20241121	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16280	-210	5	-1.27	59736460	3655	35.18	16330	16760	16280	21400	11550	16490	16343.76	1.30	-336	16936	16712	16506	16282	16076	16610	16180	44	4910	500	12200	10	1	8817884	1436	40.60	1.01	12	0.04	401.00	16046.00	37450	20231220	-56.53	15100	20241115	7.81	35000	-53.49	20240102	15100	7.81	20241115	37450	-56.53	20231220	15100	7.81	20241115	2.88	N	049950	500	44 억	114898	N	N	4	N	N
58	20241120	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	-210	5	-1.26	171049950	10390	31.76	16730	16730	16300	21700	11690	16700	16462.93	1.37	-5517	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1454	41.12	1.03	12	0.12	401.00	16046.00	37450	20231220	-55.97	15100	20241115	9.21	35000	-52.89	20240102	15100	9.21	20241115	37450	-55.97	20231220	15100	9.21	20241115	2.95	N	049950	500	44 억	120397	N	N	4	N	N
59	20241120	150526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-290	5	-1.74	131331430	7965	24.35	16730	16730	16300	21700	11690	16700	16488.57	1.37	-3779	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1447	40.92	1.02	12	0.09	401.00	16046.00	37450	20231220	-56.18	15100	20241115	8.68	35000	-53.11	20240102	15100	8.68	20241115	37450	-56.18	20231220	15100	8.68	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
60	20241120	140526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-290	5	-1.74	109243800	6625	20.25	16730	16730	16300	21700	11690	16700	16489.63	1.37	-3112	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1447	40.92	1.02	12	0.08	401.00	16046.00	37450	20231220	-56.18	15100	20241115	8.68	35000	-53.11	20240102	15100	8.68	20241115	37450	-56.18	20231220	15100	8.68	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
61	20241120	130527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	-190	5	-1.14	101286350	6142	18.77	16730	16730	16300	21700	11690	16700	16490.78	1.37	-2676	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1456	41.17	1.03	12	0.07	401.00	16046.00	37450	20231220	-55.91	15100	20241115	9.34	35000	-52.83	20240102	15100	9.34	20241115	37450	-55.91	20231220	15100	9.34	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
62	20241120	120527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-300	5	-1.80	92782110	5625	17.19	16730	16730	16300	21700	11690	16700	16494.60	1.37	-2795	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1446	40.90	1.02	12	0.06	401.00	16046.00	37450	20231220	-56.21	15100	20241115	8.61	35000	-53.14	20240102	15100	8.61	20241115	37450	-56.21	20231220	15100	8.61	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
63	20241120	110526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	-210	5	-1.26	62398070	3772	11.53	16730	16730	16300	21700	11690	16700	16542.44	1.37	-2153	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1454	41.12	1.03	12	0.04	401.00	16046.00	37450	20231220	-55.97	15100	20241115	9.21	35000	-52.89	20240102	15100	9.21	20241115	37450	-55.97	20231220	15100	9.21	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
64	20241120	100525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	-90	5	-0.54	42324290	2553	7.80	16730	16730	16300	21700	11690	16700	16578.26	1.37	-2123	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1465	41.42	1.04	12	0.03	401.00	16046.00	37450	20231220	-55.65	15100	20241115	10.00	35000	-52.54	20240102	15100	10.00	20241115	37450	-55.65	20231220	15100	10.00	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
65	20241120	090525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	20	2	0.12	7762160	465	1.42	16730	16730	16600	21700	11690	16700	16692.82	1.37	-431	17373	17036	16443	16106	15513	17205	16275	44	5000	500	12350	10	1	8817884	1474	41.70	1.04	12	0.01	401.00	16046.00	37450	20231220	-55.35	15100	20241115	10.73	35000	-52.23	20240102	15100	10.73	20241115	37450	-55.35	20231220	15100	10.73	20241115	2.95	N	049950	500	44 억	120397	N	N	3	N	N
66	20241119	160500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16700	760	2	4.77	536154850	32696	102.83	15900	16780	15850	20700	11160	15940	16397.96	1.36	475	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1473	41.65	1.04	12	0.37	401.00	16046.00	37450	20231220	-55.41	15100	20241115	10.60	35000	-52.29	20240102	15100	10.60	20241115	37450	-55.41	20231220	15100	10.60	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
67	20241119	150506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16680	740	2	4.64	514306590	31388	98.72	15900	16710	15850	20700	11160	15940	16385.45	1.36	194	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1471	41.60	1.04	12	0.36	401.00	16046.00	37450	20231220	-55.46	15100	20241115	10.46	35000	-52.34	20240102	15100	10.46	20241115	37450	-55.46	20231220	15100	10.46	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
68	20241119	140503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	620	2	3.89	417734940	25567	80.41	15900	16650	15850	20700	11160	15940	16338.83	1.36	-1087	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1460	41.30	1.03	12	0.29	401.00	16046.00	37450	20231220	-55.78	15100	20241115	9.67	35000	-52.69	20240102	15100	9.67	20241115	37450	-55.78	20231220	15100	9.67	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
69	20241119	130506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	480	2	3.01	333622260	20464	64.36	15900	16650	15850	20700	11160	15940	16302.89	1.36	1123	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1448	40.95	1.02	12	0.23	401.00	16046.00	37450	20231220	-56.15	15100	20241115	8.74	35000	-53.09	20240102	15100	8.74	20241115	37450	-56.15	20231220	15100	8.74	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
70	20241119	120502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	480	2	3.01	293309930	18014	56.66	15900	16650	15850	20700	11160	15940	16282.33	1.36	20	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1448	40.95	1.02	12	0.20	401.00	16046.00	37450	20231220	-56.15	15100	20241115	8.74	35000	-53.09	20240102	15100	8.74	20241115	37450	-56.15	20231220	15100	8.74	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
71	20241119	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16100	160	2	1.00	253519680	15565	48.95	15900	16650	15850	20700	11160	15940	16287.80	1.36	-1198	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1420	40.15	1.00	12	0.18	401.00	16046.00	37450	20231220	-57.01	15100	20241115	6.62	35000	-54.00	20240102	15100	6.62	20241115	37450	-57.01	20231220	15100	6.62	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
72	20241119	100520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16160	220	2	1.38	189443430	11616	36.53	15900	16650	15850	20700	11160	15940	16308.84	1.36	-1211	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1425	40.30	1.01	12	0.13	401.00	16046.00	37450	20231220	-56.85	15100	20241115	7.02	35000	-53.83	20240102	15100	7.02	20241115	37450	-56.85	20231220	15100	7.02	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
73	20241119	090516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16050	110	2	0.69	6150710	386	1.21	15900	16050	15850	20700	11160	15940	15934.48	1.36	-235	16646	16292	15996	15642	15346	16470	15820	44	4760	500	11790	10	1	8817884	1415	40.02	1.00	12	0.00	401.00	16046.00	37450	20231220	-57.14	15100	20241115	6.29	35000	-54.14	20240102	15100	6.29	20241115	37450	-57.14	20231220	15100	6.29	20241115	2.95	N	049950	500	44 억	119730	N	N	3	N	N
74	20241118	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	10	2	0.06	508123250	31794	116.75	15730	16350	15700	20700	11160	15930	15981.98	1.26	8246	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1406	39.75	0.99	12	0.36	401.00	16046.00	37450	20231220	-57.44	15100	20241115	5.56	35000	-54.46	20240102	15100	5.56	20241115	37450	-57.44	20231220	15100	5.56	20241115	2.97	N	049950	500	44 억	111484	N	N	3	N	N
75	20241118	150506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	-50	5	-0.31	495862580	31023	113.92	15730	16350	15700	20700	11160	15930	15983.71	1.26	8051	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1400	39.60	0.99	12	0.35	401.00	16046.00	37450	20231220	-57.60	15100	20241115	5.17	35000	-54.63	20240102	15100	5.17	20241115	37450	-57.60	20231220	15100	5.17	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
76	20241118	140507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15890	-40	5	-0.25	371880890	23153	85.02	15730	16350	15700	20700	11160	15930	16061.89	1.26	3986	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1401	39.63	0.99	12	0.26	401.00	16046.00	37450	20231220	-57.57	15100	20241115	5.23	35000	-54.60	20240102	15100	5.23	20241115	37450	-57.57	20231220	15100	5.23	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
77	20241118	130505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	60	2	0.38	273498940	16945	62.22	15730	16350	15700	20700	11160	15930	16140.39	1.26	1635	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1410	39.88	1.00	12	0.19	401.00	16046.00	37450	20231220	-57.30	15100	20241115	5.89	35000	-54.31	20240102	15100	5.89	20241115	37450	-57.30	20231220	15100	5.89	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
78	20241118	120508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16010	80	2	0.50	244918540	15158	55.66	15730	16350	15700	20700	11160	15930	16157.71	1.26	2120	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1412	39.93	1.00	12	0.17	401.00	16046.00	37450	20231220	-57.25	15100	20241115	6.03	35000	-54.26	20240102	15100	6.03	20241115	37450	-57.25	20231220	15100	6.03	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
79	20241118	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	360	2	2.26	213253120	13200	48.47	15730	16350	15700	20700	11160	15930	16155.54	1.26	2257	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1436	40.62	1.02	12	0.15	401.00	16046.00	37450	20231220	-56.50	15100	20241115	7.88	35000	-53.46	20240102	15100	7.88	20241115	37450	-56.50	20231220	15100	7.88	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
80	20241118	100504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	360	2	2.26	113259130	7045	25.87	15730	16350	15700	20700	11160	15930	16076.53	1.26	1933	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1436	40.62	1.02	12	0.08	401.00	16046.00	37450	20231220	-56.50	15100	20241115	7.88	35000	-53.46	20240102	15100	7.88	20241115	37450	-56.50	20231220	15100	7.88	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
81	20241118	090501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15890	-40	5	-0.25	16737270	1059	3.89	15730	15890	15700	20700	11160	15930	15804.79	1.26	-414	16643	16286	15693	15336	14743	16465	15515	44	4770	500	11780	10	1	8817884	1401	39.63	0.99	12	0.01	401.00	16046.00	37450	20231220	-57.57	15100	20241115	5.23	35000	-54.60	20240102	15100	5.23	20241115	37450	-57.57	20231220	15100	5.23	20241115	2.97	N	049950	500	44 억	111484	N	N	1	N	N
82	20241115	160516	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15930	130	2	0.82	417348850	26693	99.82	15730	16050	15100	20500	11060	15800	15634.78	1.21	4546	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1405	39.73	0.99	12	0.30	401.00	16046.00	37450	20231220	-57.46	15100	20241115	5.50	35000	-54.49	20240102	15100	5.50	20241115	37450	-57.46	20231220	15100	5.50	20241115	2.97	N	049950	500	44 억	106865	N	N	1	N	N
83	20241115	150528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15970	170	2	1.08	361575330	23181	86.68	15730	16050	15100	20500	11060	15800	15597.92	1.21	2364	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1408	39.83	1.00	12	0.26	401.00	16046.00	37450	20231220	-57.36	15100	20241115	5.76	35000	-54.37	20240102	15100	5.76	20241115	37450	-57.36	20231220	15100	5.76	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
84	20241115	140524	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15940	140	2	0.89	302190670	19466	72.79	15730	16000	15100	20500	11060	15800	15524.02	1.21	1703	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1406	39.75	0.99	12	0.22	401.00	16046.00	37450	20231220	-57.44	15100	20241115	5.56	35000	-54.46	20240102	15100	5.56	20241115	37450	-57.44	20231220	15100	5.56	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
85	20241115	130524	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15950	150	2	0.95	287775220	18558	69.40	15730	16000	15100	20500	11060	15800	15506.80	1.21	1209	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1406	39.78	0.99	12	0.21	401.00	16046.00	37450	20231220	-57.41	15100	20241115	5.63	35000	-54.43	20240102	15100	5.63	20241115	37450	-57.41	20231220	15100	5.63	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
86	20241115	120528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15470	-330	5	-2.09	232271130	15051	56.28	15730	15730	15100	20500	11060	15800	15432.27	1.21	376	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1364	38.58	0.96	12	0.17	401.00	16046.00	37450	20231220	-58.69	15100	20241115	2.45	35000	-55.80	20240102	15100	2.45	20241115	37450	-58.69	20231220	15100	2.45	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
87	20241115	110515	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15450	-350	5	-2.22	217140100	14073	52.63	15730	15730	15100	20500	11060	15800	15429.55	1.21	906	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1362	38.53	0.96	12	0.16	401.00	16046.00	37450	20231220	-58.74	15100	20241115	2.32	35000	-55.86	20240102	15100	2.32	20241115	37450	-58.74	20231220	15100	2.32	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
88	20241115	100516	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15220	-580	5	-3.67	148857890	9617	35.96	15730	15730	15210	20500	11060	15800	15478.62	1.21	-1112	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1342	37.96	0.95	12	0.11	401.00	16046.00	37450	20231220	-59.36	15210	20241115	0.07	35000	-56.51	20240102	15210	0.07	20241115	37450	-59.36	20231220	15210	0.07	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
89	20241115	090526	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15520	-280	5	-1.77	28732470	1838	6.87	15730	15730	15510	20500	11060	15800	15632.46	1.21	305	16653	16226	15963	15536	15273	16095	15405	44	4700	500	11690	10	1	8817884	1369	38.70	0.97	12	0.02	401.00	16046.00	37450	20231220	-58.56	15510	20241115	0.06	35000	-55.66	20240102	15510	0.06	20241115	37450	-58.56	20231220	15510	0.06	20241115	2.97	N	049950	500	44 억	106865	N	N	65	N	N
90	20241114	160511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15880	-320	5	-1.98	398659320	24700	38.51	16210	16390	15880	21050	11340	16200	16139.91	1.27	-1628	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1400	39.60	0.99	12	0.28	401.00	16046.00	37450	20231220	-57.60	15880	20241114	0.00	35000	-54.63	20240102	15880	0.00	20241114	37450	-57.60	20231220	15880	0.00	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
91	20241114	150513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16070	-130	5	-0.80	335544400	20749	32.35	16210	16390	15990	21050	11340	16200	16171.51	1.27	-1825	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1417	40.07	1.00	12	0.24	401.00	16046.00	37450	20231220	-57.09	15990	20241114	0.50	35000	-54.09	20240102	15990	0.50	20241114	37450	-57.09	20231220	15990	0.50	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
92	20241114	140509	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16180	-20	5	-0.12	255224910	15753	24.56	16210	16390	16020	21050	11340	16200	16201.68	1.27	-946	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1427	40.35	1.01	12	0.18	401.00	16046.00	37450	20231220	-56.80	16020	20241114	1.00	35000	-53.77	20240102	16020	1.00	20241114	37450	-56.80	20231220	16020	1.00	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
93	20241114	130510	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16170	-30	5	-0.19	235113100	14507	22.62	16210	16390	16020	21050	11340	16200	16206.90	1.27	-1108	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1426	40.32	1.01	12	0.16	401.00	16046.00	37450	20231220	-56.82	16020	20241114	0.94	35000	-53.80	20240102	16020	0.94	20241114	37450	-56.82	20231220	16020	0.94	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
94	20241114	120510	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16200	0	3	0.00	199810190	12332	19.23	16210	16390	16020	21050	11340	16200	16202.59	1.27	-1992	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1428	40.40	1.01	12	0.14	401.00	16046.00	37450	20231220	-56.74	16020	20241114	1.12	35000	-53.71	20240102	16020	1.12	20241114	37450	-56.74	20231220	16020	1.12	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
95	20241114	110511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16220	20	2	0.12	133906780	8263	12.88	16210	16390	16020	21050	11340	16200	16205.63	1.27	-225	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1430	40.45	1.01	12	0.09	401.00	16046.00	37450	20231220	-56.69	16020	20241114	1.25	35000	-53.66	20240102	16020	1.25	20241114	37450	-56.69	20231220	16020	1.25	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
96	20241114	100530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16280	80	2	0.49	38040840	2342	3.65	16210	16340	16200	21050	11340	16200	16244.01	1.27	958	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1436	40.60	1.01	12	0.03	401.00	16046.00	37450	20231220	-56.53	16200	20241114	0.49	35000	-53.49	20240102	16200	0.49	20241114	37450	-56.53	20231220	16200	0.49	20241114	2.93	N	049950	500	44 억	111728	N	N	149	N	N
97	20241114	090506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	0	3	0.00	0	0	0.00	0	0	0	21050	11340	16200	0.00	1.27	0	17253	16726	16463	15936	15673	16595	15805	44	4850	500	11980	10	1	8817884	1428	40.40	1.01	12	0.00	401.00	16046.00	37450	20231220	-56.74	16200	20241113	0.00	35000	-53.71	20240102	16200	0.00	20241113	37450	-56.74	20231220	16200	0.00	20241113	2.93	N	049950	500	44 억	111728	N	N	149	N	N
98	20241113	160248	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16200	-550	5	-3.28	1031800720	62695	141.93	16430	16990	16200	21750	11730	16750	16459.25	1.24	-189	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1428	40.40	1.01	12	0.71	401.00	16046.00	37450	20231220	-56.74	16200	20241113	0.00	35000	-53.71	20240102	16200	0.00	20241113	37450	-56.74	20231220	16200	0.00	20241113	2.93	N	049950	500	44 억	109270	N	N	149	N	N
99	20241113	150307	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16350	-400	5	-2.39	951362690	57740	130.72	16430	16990	16260	21750	11730	16750	16476.67	1.24	-530	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1442	40.77	1.02	12	0.65	401.00	16046.00	37450	20231220	-56.34	16260	20241113	0.55	35000	-53.29	20240102	16260	0.55	20241113	37450	-56.34	20231220	16260	0.55	20241113	2.93	N	049950	500	44 억	109270	N	N	86	N	N
100	20241113	140301	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16380	-370	5	-2.21	870340690	52774	119.47	16430	16990	16300	21750	11730	16750	16491.85	1.24	-62	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1444	40.85	1.02	12	0.60	401.00	16046.00	37450	20231220	-56.26	16300	20241113	0.49	35000	-53.20	20240102	16300	0.49	20241113	37450	-56.26	20231220	16300	0.49	20241113	2.93	N	049950	500	44 억	109270	N	N	86	N	N
101	20241113	130301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-300	5	-1.79	599397420	36239	82.04	16430	16990	16410	21750	11730	16750	16540.12	1.24	-2167	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1451	41.02	1.03	12	0.41	401.00	16046.00	37450	20231220	-56.07	16320	20240805	0.80	35000	-53.00	20240102	16320	0.80	20240805	37450	-56.07	20231220	16320	0.80	20240805	2.93	N	049950	500	44 억	109270	N	N	86	N	N
102	20241113	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-280	5	-1.67	461814370	27887	63.13	16430	16990	16430	21750	11730	16750	16560.20	1.24	252	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1452	41.07	1.03	12	0.32	401.00	16046.00	37450	20231220	-56.02	16320	20240805	0.92	35000	-52.94	20240102	16320	0.92	20240805	37450	-56.02	20231220	16320	0.92	20240805	2.93	N	049950	500	44 억	109270	N	N	86	N	N
103	20241113	110258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	-100	5	-0.60	354424350	21373	48.39	16430	16990	16430	21750	11730	16750	16582.81	1.24	-146	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1468	41.52	1.04	12	0.24	401.00	16046.00	37450	20231220	-55.54	16320	20240805	2.02	35000	-52.43	20240102	16320	2.02	20240805	37450	-55.54	20231220	16320	2.02	20240805	2.93	N	049950	500	44 억	109270	N	N	86	N	N
104	20241113	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16540	-210	5	-1.25	233556010	14064	31.84	16430	16990	16430	21750	11730	16750	16606.66	1.24	-578	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1458	41.25	1.03	12	0.16	401.00	16046.00	37450	20231220	-55.83	16320	20240805	1.35	35000	-52.74	20240102	16320	1.35	20240805	37450	-55.83	20231220	16320	1.35	20240805	2.93	N	049950	500	44 억	109270	N	N	86	N	N
105	20241113	090253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	0	3	0.00	131367400	7956	18.01	16430	16770	16430	21750	11730	16750	16511.74	1.24	-1158	19083	17916	17333	16166	15583	17625	15875	44	5000	500	12390	10	1	8817884	1477	41.77	1.04	12	0.09	401.00	16046.00	37450	20231220	-55.27	16320	20240805	2.63	35000	-52.14	20240102	16320	2.63	20240805	37450	-55.27	20231220	16320	2.63	20240805	2.93	N	049950	500	44 억	109270	N	N	86	N	N
106	20241112	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-850	5	-4.83	758031600	44114	130.33	17590	18500	16750	22850	12320	17600	17192.82	1.43	-16840	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1477	41.77	1.04	12	0.50	401.00	16046.00	37450	20231220	-55.27	16320	20240805	2.63	35000	-52.14	20240102	16320	2.63	20240805	37450	-55.27	20231220	16320	2.63	20240805	2.95	N	049950	500	44 억	126100	N	N	86	N	N
107	20241112	150457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-720	5	-4.09	670159440	38889	114.89	17590	18500	16880	22850	12320	17600	17232.62	1.43	-16686	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1488	42.09	1.05	12	0.44	401.00	16046.00	37450	20231220	-54.93	16320	20240805	3.43	35000	-51.77	20240102	16320	3.43	20240805	37450	-54.93	20231220	16320	3.43	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
108	20241112	140504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17050	-550	5	-3.12	521282670	30137	89.04	17590	18500	17050	22850	12320	17600	17297.10	1.43	-11291	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1503	42.52	1.06	12	0.34	401.00	16046.00	37450	20231220	-54.47	16320	20240805	4.47	35000	-51.29	20240102	16320	4.47	20240805	37450	-54.47	20231220	16320	4.47	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
109	20241112	130459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17170	-430	5	-2.44	391115940	22524	66.54	17590	18500	17070	22850	12320	17600	17364.41	1.43	-8110	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1514	42.82	1.07	12	0.26	401.00	16046.00	37450	20231220	-54.15	16320	20240805	5.21	35000	-50.94	20240102	16320	5.21	20240805	37450	-54.15	20231220	16320	5.21	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
110	20241112	120459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17190	-410	5	-2.33	363412360	20911	61.78	17590	18500	17070	22850	12320	17600	17379.00	1.43	-7265	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1516	42.87	1.07	12	0.24	401.00	16046.00	37450	20231220	-54.10	16320	20240805	5.33	35000	-50.89	20240102	16320	5.33	20240805	37450	-54.10	20231220	16320	5.33	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
111	20241112	110458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17170	-430	5	-2.44	294568080	16909	49.96	17590	18500	17070	22850	12320	17600	17420.79	1.43	-6773	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1514	42.82	1.07	12	0.19	401.00	16046.00	37450	20231220	-54.15	16320	20240805	5.21	35000	-50.94	20240102	16320	5.21	20240805	37450	-54.15	20231220	16320	5.21	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
112	20241112	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17200	-400	5	-2.27	240505550	13771	40.68	17590	18500	17070	22850	12320	17600	17464.64	1.43	-6204	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1517	42.89	1.07	12	0.16	401.00	16046.00	37450	20231220	-54.07	16320	20240805	5.39	35000	-50.86	20240102	16320	5.39	20240805	37450	-54.07	20231220	16320	5.39	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
113	20241112	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	360	2	2.05	45532580	2503	7.39	17590	18500	17470	22850	12320	17600	18191.20	1.43	-509	19126	18362	17936	17172	16746	18150	16960	44	5250	500	13020	10	1	8817884	1584	44.79	1.12	12	0.03	401.00	16046.00	37450	20231220	-52.04	16320	20240805	10.05	35000	-48.69	20240102	16320	10.05	20240805	37450	-52.04	20231220	16320	10.05	20240805	2.95	N	049950	500	44 억	126100	N	N	75	N	N
114	20241111	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-710	5	-3.88	599839360	33848	298.40	18700	18700	17510	23800	12820	18310	17721.24	1.58	-12894	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1552	43.89	1.10	12	0.38	401.00	16046.00	37450	20231220	-53.00	16320	20240805	7.84	35000	-49.71	20240102	16320	7.84	20240805	37450	-53.00	20231220	16320	7.84	20240805	2.94	N	049950	500	44 억	138899	N	N	75	N	N
115	20241111	150510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17610	-700	5	-3.82	571859750	32259	284.40	18700	18700	17510	23800	12820	18310	17726.79	1.58	-11836	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1553	43.92	1.10	12	0.37	401.00	16046.00	37450	20231220	-52.98	16320	20240805	7.90	35000	-49.69	20240102	16320	7.90	20240805	37450	-52.98	20231220	16320	7.90	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
116	20241111	140500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17560	-750	5	-4.10	419016610	23549	207.61	18700	18700	17520	23800	12820	18310	17792.98	1.58	-10049	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1548	43.79	1.09	12	0.27	401.00	16046.00	37450	20231220	-53.11	16320	20240805	7.60	35000	-49.83	20240102	16320	7.60	20240805	37450	-53.11	20231220	16320	7.60	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
117	20241111	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-730	5	-3.99	388030890	21783	192.04	18700	18700	17530	23800	12820	18310	17813.04	1.58	-9461	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1550	43.84	1.10	12	0.25	401.00	16046.00	37450	20231220	-53.06	16320	20240805	7.72	35000	-49.77	20240102	16320	7.72	20240805	37450	-53.06	20231220	16320	7.72	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
118	20241111	120456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-680	5	-3.71	355476320	19928	175.69	18700	18700	17530	23800	12820	18310	17837.58	1.58	-7922	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1555	43.97	1.10	12	0.23	401.00	16046.00	37450	20231220	-52.92	16320	20240805	8.03	35000	-49.63	20240102	16320	8.03	20240805	37450	-52.92	20231220	16320	8.03	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
119	20241111	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-710	5	-3.88	291198950	16270	143.44	18700	18700	17540	23800	12820	18310	17897.43	1.58	-7123	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1552	43.89	1.10	12	0.18	401.00	16046.00	37450	20231220	-53.00	16320	20240805	7.84	35000	-49.71	20240102	16320	7.84	20240805	37450	-53.00	20231220	16320	7.84	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
120	20241111	100454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-560	5	-3.06	202746470	11252	99.20	18700	18700	17740	23800	12820	18310	18018.21	1.58	-6408	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1565	44.26	1.11	12	0.13	401.00	16046.00	37450	20231220	-52.60	16320	20240805	8.76	35000	-49.29	20240102	16320	8.76	20240805	37450	-52.60	20231220	16320	8.76	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
121	20241111	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	-60	5	-0.33	27245560	1481	13.06	18700	18700	18230	23800	12820	18310	18397.86	1.58	-1026	19183	18746	18503	18066	17823	18625	17945	44	5490	500	13540	10	1	8817884	1609	45.51	1.14	12	0.02	401.00	16046.00	37450	20231220	-51.27	16320	20240805	11.83	35000	-47.86	20240102	16320	11.83	20240805	37450	-51.27	20231220	16320	11.83	20240805	2.94	N	049950	500	44 억	138899	N	N	6	N	N
122	20241108	160450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	-60	5	-0.33	209341400	11295	49.96	18380	18940	18260	23850	12860	18370	18534.78	1.57	368	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1615	45.66	1.14	12	0.13	401.00	16046.00	37450	20231220	-51.11	16320	20240805	12.19	35000	-47.69	20240102	16320	12.19	20240805	37450	-51.11	20231220	16320	12.19	20240805	2.92	N	049950	500	44 억	138600	N	N	6	N	N
123	20241108	150456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18390	20	2	0.11	191980820	10349	45.78	18380	18940	18260	23850	12860	18370	18550.66	1.57	859	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1622	45.86	1.15	12	0.12	401.00	16046.00	37450	20231220	-50.89	16320	20240805	12.68	35000	-47.46	20240102	16320	12.68	20240805	37450	-50.89	20231220	16320	12.68	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
124	20241108	140455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	-40	5	-0.22	180198990	9708	42.94	18380	18940	18260	23850	12860	18370	18561.91	1.57	822	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1616	45.71	1.14	12	0.11	401.00	16046.00	37450	20231220	-51.05	16320	20240805	12.32	35000	-47.63	20240102	16320	12.32	20240805	37450	-51.05	20231220	16320	12.32	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
125	20241108	130455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18510	140	2	0.76	129100960	6928	30.64	18380	18940	18370	23850	12860	18370	18634.67	1.57	1696	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1632	46.16	1.15	12	0.08	401.00	16046.00	37450	20231220	-50.57	16320	20240805	13.42	35000	-47.11	20240102	16320	13.42	20240805	37450	-50.57	20231220	16320	13.42	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
126	20241108	120454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18620	250	2	1.36	104861180	5621	24.86	18380	18940	18370	23850	12860	18370	18655.25	1.57	1679	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1642	46.43	1.16	12	0.06	401.00	16046.00	37450	20231220	-50.28	16320	20240805	14.09	35000	-46.80	20240102	16320	14.09	20240805	37450	-50.28	20231220	16320	14.09	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
127	20241108	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18630	260	2	1.42	87187700	4671	20.66	18380	18940	18370	23850	12860	18370	18665.75	1.57	1692	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1643	46.46	1.16	12	0.05	401.00	16046.00	37450	20231220	-50.25	16320	20240805	14.15	35000	-46.77	20240102	16320	14.15	20240805	37450	-50.25	20231220	16320	14.15	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
128	20241108	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	460	2	2.50	63770750	3414	15.10	18380	18940	18370	23850	12860	18370	18679.19	1.57	908	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1660	46.96	1.17	12	0.04	401.00	16046.00	37450	20231220	-49.72	16320	20240805	15.38	35000	-46.20	20240102	16320	15.38	20240805	37450	-49.72	20231220	16320	15.38	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
129	20241108	090450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18660	290	2	1.58	21059250	1144	5.06	18380	18700	18370	23850	12860	18370	18408.44	1.57	579	18950	18660	18480	18190	18010	18570	18100	44	5480	500	13590	10	1	8817884	1645	46.53	1.16	12	0.01	401.00	16046.00	37450	20231220	-50.17	16320	20240805	14.34	35000	-46.69	20240102	16320	14.34	20240805	37450	-50.17	20231220	16320	14.34	20240805	2.92	N	049950	500	44 억	138600	N	N	680	N	N
130	20241107	160450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18370	-400	5	-2.13	369970600	20093	77.49	18770	18770	18300	24400	13140	18770	18413.17	1.57	293	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1620	45.81	1.14	12	0.23	401.00	16046.00	37450	20231220	-50.95	16320	20240805	12.56	35000	-47.51	20240102	16320	12.56	20240805	37450	-50.95	20231220	16320	12.56	20240805	2.88	N	049950	500	44 억	138006	N	N	680	N	N
131	20241107	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	-390	5	-2.08	328382360	17829	68.76	18770	18770	18300	24400	13140	18770	18418.44	1.57	-405	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1621	45.84	1.15	12	0.20	401.00	16046.00	37450	20231220	-50.92	16320	20240805	12.62	35000	-47.49	20240102	16320	12.62	20240805	37450	-50.92	20231220	16320	12.62	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
132	20241107	140455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18500	-270	5	-1.44	264673110	14372	55.43	18770	18770	18300	24400	13140	18770	18415.89	1.57	1021	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1631	46.13	1.15	12	0.16	401.00	16046.00	37450	20231220	-50.60	16320	20240805	13.36	35000	-47.14	20240102	16320	13.36	20240805	37450	-50.60	20231220	16320	13.36	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
133	20241107	130456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18590	-180	5	-0.96	242319870	13166	50.78	18770	18770	18300	24400	13140	18770	18404.97	1.57	1671	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1639	46.36	1.16	12	0.15	401.00	16046.00	37450	20231220	-50.36	16320	20240805	13.91	35000	-46.89	20240102	16320	13.91	20240805	37450	-50.36	20231220	16320	13.91	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
134	20241107	120453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18540	-230	5	-1.23	238082830	12938	49.90	18770	18770	18300	24400	13140	18770	18401.83	1.57	1578	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1635	46.23	1.16	12	0.15	401.00	16046.00	37450	20231220	-50.49	16320	20240805	13.60	35000	-47.03	20240102	16320	13.60	20240805	37450	-50.49	20231220	16320	13.60	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
135	20241107	110452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18340	-430	5	-2.29	188519900	10238	39.48	18770	18770	18300	24400	13140	18770	18413.74	1.57	402	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1617	45.74	1.14	12	0.12	401.00	16046.00	37450	20231220	-51.03	16320	20240805	12.38	35000	-47.60	20240102	16320	12.38	20240805	37450	-51.03	20231220	16320	12.38	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
136	20241107	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	-390	5	-2.08	111987310	6075	23.43	18770	18770	18300	24400	13140	18770	18434.13	1.57	-2070	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1621	45.84	1.15	12	0.07	401.00	16046.00	37450	20231220	-50.92	16320	20240805	12.62	35000	-47.49	20240102	16320	12.62	20240805	37450	-50.92	20231220	16320	12.62	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
137	20241107	090452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18500	-270	5	-1.44	24611200	1324	5.11	18770	18770	18500	24400	13140	18770	18588.52	1.57	-1205	19843	19306	18903	18366	17963	19105	18165	44	5630	500	13880	10	1	8817884	1631	46.13	1.15	12	0.02	401.00	16046.00	37450	20231220	-50.60	16320	20240805	13.36	35000	-47.14	20240102	16320	13.36	20240805	37450	-50.60	20231220	16320	13.36	20240805	2.88	N	049950	500	44 억	138006	N	N	2790	N	N
138	20241106	160455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18770	-610	5	-3.15	486066230	25786	68.66	19380	19440	18500	25150	13570	19380	18849.90	1.66	-8240	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1655	46.81	1.17	12	0.29	401.00	16046.00	37450	20231220	-49.88	16320	20240805	15.01	35000	-46.37	20240102	16320	15.01	20240805	37450	-49.88	20231220	16320	15.01	20240805	2.84	N	049950	500	44 억	146256	N	N	2790	N	N
139	20241106	150508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18550	-830	5	-4.28	468940000	24866	66.21	19380	19440	18500	25150	13570	19380	18858.54	1.66	-7706	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1636	46.26	1.16	12	0.28	401.00	16046.00	37450	20231220	-50.47	16320	20240805	13.66	35000	-47.00	20240102	16320	13.66	20240805	37450	-50.47	20231220	16320	13.66	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
140	20241106	140504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18560	-820	5	-4.23	410703180	21726	57.85	19380	19440	18500	25150	13570	19380	18903.61	1.66	-7906	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1637	46.28	1.16	12	0.25	401.00	16046.00	37450	20231220	-50.44	16320	20240805	13.73	35000	-46.97	20240102	16320	13.73	20240805	37450	-50.44	20231220	16320	13.73	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
141	20241106	130509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18550	-830	5	-4.28	318172530	16737	44.57	19380	19440	18550	25150	13570	19380	19009.97	1.66	-6191	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1636	46.26	1.16	12	0.19	401.00	16046.00	37450	20231220	-50.47	16320	20240805	13.66	35000	-47.00	20240102	16320	13.66	20240805	37450	-50.47	20231220	16320	13.66	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
142	20241106	120453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18950	-430	5	-2.22	197032800	10287	27.39	19380	19440	18880	25150	13570	19380	19153.42	1.66	-4903	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1671	47.26	1.18	12	0.12	401.00	16046.00	37450	20231220	-49.40	16320	20240805	16.12	35000	-45.86	20240102	16320	16.12	20240805	37450	-49.40	20231220	16320	16.12	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
143	20241106	110458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19130	-250	5	-1.29	91083930	4719	12.57	19380	19440	19130	25150	13570	19380	19301.42	1.66	-1877	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1687	47.71	1.19	12	0.05	401.00	16046.00	37450	20231220	-48.92	16320	20240805	17.22	35000	-45.34	20240102	16320	17.22	20240805	37450	-48.92	20231220	16320	17.22	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
144	20241106	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19380	0	3	0.00	38271970	1982	5.28	19380	19440	19150	25150	13570	19380	19309.52	1.66	-663	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1709	48.33	1.21	12	0.02	401.00	16046.00	37450	20231220	-48.25	16320	20240805	18.75	35000	-44.63	20240102	16320	18.75	20240805	37450	-48.25	20231220	16320	18.75	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
145	20241106	090456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19230	-150	5	-0.77	7193590	372	0.99	19380	19380	19210	25150	13570	19380	19336.79	1.66	-246	20413	19896	19053	18536	17693	20155	18795	44	5770	500	14340	10	1	8817884	1696	47.96	1.20	12	0.00	401.00	16046.00	37450	20231220	-48.65	16320	20240805	17.83	35000	-45.06	20240102	16320	17.83	20240805	37450	-48.65	20231220	16320	17.83	20240805	2.84	N	049950	500	44 억	146256	N	N	251	N	N
146	20241105	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19380	880	2	4.76	717569730	37438	159.26	18360	19570	18210	24050	12950	18500	19166.88	1.58	7019	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1709	48.33	1.21	12	0.42	401.00	16046.00	37450	20231220	-48.25	16320	20240805	18.75	35000	-44.63	20240102	16320	18.75	20240805	37450	-48.25	20231220	16320	18.75	20240805	2.84	N	049950	500	44 억	139255	N	N	251	N	N
147	20241105	150452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19260	760	2	4.11	621749400	32469	138.12	18360	19570	18210	24050	12950	18500	19149.02	1.58	6677	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1698	48.03	1.20	12	0.37	401.00	16046.00	37450	20231220	-48.57	16320	20240805	18.01	35000	-44.97	20240102	16320	18.01	20240805	37450	-48.57	20231220	16320	18.01	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
148	20241105	140449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19420	920	2	4.97	568334330	29702	126.35	18360	19570	18210	24050	12950	18500	19134.55	1.58	5509	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1712	48.43	1.21	12	0.34	401.00	16046.00	37450	20231220	-48.14	16320	20240805	19.00	35000	-44.51	20240102	16320	19.00	20240805	37450	-48.14	20231220	16320	19.00	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
149	20241105	130451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19540	1040	2	5.62	513482300	26872	114.31	18360	19570	18210	24050	12950	18500	19108.45	1.58	5513	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1723	48.73	1.22	12	0.30	401.00	16046.00	37450	20231220	-47.82	16320	20240805	19.73	35000	-44.17	20240102	16320	19.73	20240805	37450	-47.82	20231220	16320	19.73	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
150	20241105	120448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19400	900	2	4.86	379745830	20002	85.09	18360	19400	18210	24050	12950	18500	18985.39	1.58	2802	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1711	48.38	1.21	12	0.23	401.00	16046.00	37450	20231220	-48.20	16320	20240805	18.87	35000	-44.57	20240102	16320	18.87	20240805	37450	-48.20	20231220	16320	18.87	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
151	20241105	110440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19260	760	2	4.11	305766060	16166	68.77	18360	19290	18210	24050	12950	18500	18914.14	1.58	1435	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1698	48.03	1.20	12	0.18	401.00	16046.00	37450	20231220	-48.57	16320	20240805	18.01	35000	-44.97	20240102	16320	18.01	20240805	37450	-48.57	20231220	16320	18.01	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
152	20241105	100447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19020	520	2	2.81	163908320	8740	37.18	18360	19090	18210	24050	12950	18500	18753.81	1.58	213	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1677	47.43	1.19	12	0.10	401.00	16046.00	37450	20231220	-49.21	16320	20240805	16.54	35000	-45.66	20240102	16320	16.54	20240805	37450	-49.21	20231220	16320	16.54	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
153	20241105	090445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18450	-50	5	-0.27	19472010	1063	4.52	18360	18490	18210	24050	12950	18500	18317.98	1.58	57	18953	18726	18343	18116	17733	18840	18230	44	5550	500	13690	10	1	8817884	1627	46.01	1.15	12	0.01	401.00	16046.00	37450	20231220	-50.73	16320	20240805	13.05	35000	-47.29	20240102	16320	13.05	20240805	37450	-50.73	20231220	16320	13.05	20240805	2.84	N	049950	500	44 억	139255	N	N	8404	N	N
154	20241104	160443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18500	480	2	2.66	428199920	23307	170.32	17960	18570	17960	23400	12620	18020	18372.13	1.50	6303	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1631	46.13	1.15	12	0.26	401.00	16046.00	37450	20231220	-50.60	16320	20240805	13.36	35000	-47.14	20240102	16320	13.36	20240805	37450	-50.60	20231220	16320	13.36	20240805	2.86	N	049950	500	44 억	132092	N	N	8404	N	N
155	20241104	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18270	250	2	1.39	400084020	21775	159.13	17960	18570	17960	23400	12620	18020	18373.55	1.50	6089	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1611	45.56	1.14	12	0.25	401.00	16046.00	37450	20231220	-51.21	16320	20240805	11.95	35000	-47.80	20240102	16320	11.95	20240805	37450	-51.21	20231220	16320	11.95	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
156	20241104	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18350	330	2	1.83	303804250	16506	120.62	17960	18570	17960	23400	12620	18020	18405.69	1.50	4017	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1618	45.76	1.14	12	0.19	401.00	16046.00	37450	20231220	-51.00	16320	20240805	12.44	35000	-47.57	20240102	16320	12.44	20240805	37450	-51.00	20231220	16320	12.44	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
157	20241104	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18420	400	2	2.22	238308800	12943	94.58	17960	18570	17960	23400	12620	18020	18412.18	1.50	4192	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1624	45.94	1.15	12	0.15	401.00	16046.00	37450	20231220	-50.81	16320	20240805	12.87	35000	-47.37	20240102	16320	12.87	20240805	37450	-50.81	20231220	16320	12.87	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
158	20241104	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18470	450	2	2.50	189665850	10307	75.32	17960	18570	17960	23400	12620	18020	18401.65	1.50	4120	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1629	46.06	1.15	12	0.12	401.00	16046.00	37450	20231220	-50.68	16320	20240805	13.17	35000	-47.23	20240102	16320	13.17	20240805	37450	-50.68	20231220	16320	13.17	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
159	20241104	110435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18420	400	2	2.22	146166360	7951	58.10	17960	18570	17960	23400	12620	18020	18383.39	1.50	2876	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1624	45.94	1.15	12	0.09	401.00	16046.00	37450	20231220	-50.81	16320	20240805	12.87	35000	-47.37	20240102	16320	12.87	20240805	37450	-50.81	20231220	16320	12.87	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
160	20241104	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18430	410	2	2.28	76292780	4175	30.51	17960	18430	17960	23400	12620	18020	18273.72	1.50	1871	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1625	45.96	1.15	12	0.05	401.00	16046.00	37450	20231220	-50.79	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	37450	-50.79	20231220	16320	12.93	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
161	20241104	090436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	10	2	0.06	5481440	303	2.21	17960	18330	17960	23400	12620	18020	18090.56	1.50	9	18873	18446	18123	17696	17373	18285	17535	44	5380	500	13330	10	1	8817884	1590	44.96	1.12	12	0.00	401.00	16046.00	37450	20231220	-51.86	16320	20240805	10.48	35000	-48.49	20240102	16320	10.48	20240805	37450	-51.86	20231220	16320	10.48	20240805	2.86	N	049950	500	44 억	132092	N	N	811	N	N
162	20241101	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-330	5	-1.80	246802250	13684	70.07	18350	18550	17800	23850	12850	18350	18035.85	1.53	-2463	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1589	44.94	1.12	12	0.16	401.00	16046.00	37450	20231220	-51.88	16320	20240805	10.42	35000	-48.51	20240102	16320	10.42	20240805	37450	-51.88	20231220	16320	10.42	20240805	2.84	N	049950	500	44 억	134541	N	N	811	N	N
163	20241101	150433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-250	5	-1.36	194207850	10769	55.14	18350	18550	17800	23850	12850	18350	18033.97	1.53	-1735	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1596	45.14	1.13	12	0.12	401.00	16046.00	37450	20231220	-51.67	16320	20240805	10.91	35000	-48.29	20240102	16320	10.91	20240805	37450	-51.67	20231220	16320	10.91	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
164	20241101	140424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	-340	5	-1.85	146377640	8116	41.56	18350	18550	17800	23850	12850	18350	18035.69	1.53	-1033	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1588	44.91	1.12	12	0.09	401.00	16046.00	37450	20231220	-51.91	16320	20240805	10.36	35000	-48.54	20240102	16320	10.36	20240805	37450	-51.91	20231220	16320	10.36	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
165	20241101	130507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18120	-230	5	-1.25	112629050	6236	31.93	18350	18550	17800	23850	12850	18350	18061.10	1.53	-641	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1598	45.19	1.13	12	0.07	401.00	16046.00	37450	20231220	-51.62	16320	20240805	11.03	35000	-48.23	20240102	16320	11.03	20240805	37450	-51.62	20231220	16320	11.03	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
166	20241101	120507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	-240	5	-1.31	111016320	6147	31.47	18350	18550	17800	23850	12850	18350	18060.24	1.53	-605	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1597	45.16	1.13	12	0.07	401.00	16046.00	37450	20231220	-51.64	16320	20240805	10.97	35000	-48.26	20240102	16320	10.97	20240805	37450	-51.64	20231220	16320	10.97	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
167	20241101	110505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	-320	5	-1.74	102811600	5694	29.16	18350	18550	17800	23850	12850	18350	18056.13	1.53	-495	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1590	44.96	1.12	12	0.06	401.00	16046.00	37450	20231220	-51.86	16320	20240805	10.48	35000	-48.49	20240102	16320	10.48	20240805	37450	-51.86	20231220	16320	10.48	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
168	20241101	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	-260	5	-1.42	64578980	3569	18.27	18350	18550	17800	23850	12850	18350	18094.42	1.53	-970	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1595	45.11	1.13	12	0.04	401.00	16046.00	37450	20231220	-51.70	16320	20240805	10.85	35000	-48.31	20240102	16320	10.85	20240805	37450	-51.70	20231220	16320	10.85	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N
169	20241101	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18550	200	2	1.09	530430	29	0.15	18350	18550	18270	23850	12850	18350	18290.69	1.53	-24	19330	18840	18270	17780	17210	19085	18025	44	5500	500	13570	10	1	8817884	1636	46.26	1.16	12	0.00	401.00	16046.00	37450	20231220	-50.47	16320	20240805	13.66	35000	-47.00	20240102	16320	13.66	20240805	37450	-50.47	20231220	16320	13.66	20240805	2.84	N	049950	500	44 억	134541	N	N	1544	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History