KissMeData/282880/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	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	161205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13780	-730	5	-5.03	1208846110	86533	228.80	14450	14500	13780	18860	10160	14510	13970.68	1.41	-27920	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1535	12.81	0.91	12	0.78	1076.00	15152.00	29450	20240223	-53.21	12940	20240909	6.49	29450	-53.21	20240223	12940	6.49	20240909	29450	-53.21	20240223	12940	6.49	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
3	20241129	151221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	-670	5	-4.62	1139317420	81496	215.48	14450	14500	13840	18860	10160	14510	13980.04	1.41	-27246	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1542	12.86	0.91	12	0.73	1076.00	15152.00	29450	20240223	-53.01	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	29450	-53.01	20240223	12940	6.96	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
4	20241129	141223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-560	5	-3.86	931198250	66516	175.87	14450	14500	13890	18860	10160	14510	13999.61	1.41	-19686	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1554	12.96	0.92	12	0.60	1076.00	15152.00	29450	20240223	-52.63	12940	20240909	7.81	29450	-52.63	20240223	12940	7.81	20240909	29450	-52.63	20240223	12940	7.81	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
5	20241129	131217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	-520	5	-3.58	792490890	56555	149.53	14450	14500	13890	18860	10160	14510	14012.75	1.41	-18111	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1559	13.00	0.92	12	0.51	1076.00	15152.00	29450	20240223	-52.50	12940	20240909	8.11	29450	-52.50	20240223	12940	8.11	20240909	29450	-52.50	20240223	12940	8.11	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
6	20241129	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-550	5	-3.79	774208300	55247	146.07	14450	14500	13890	18860	10160	14510	14013.58	1.41	-17811	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1555	12.97	0.92	12	0.50	1076.00	15152.00	29450	20240223	-52.60	12940	20240909	7.88	29450	-52.60	20240223	12940	7.88	20240909	29450	-52.60	20240223	12940	7.88	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
7	20241129	111222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13920	-590	5	-4.07	703322960	50152	132.60	14450	14500	13900	18860	10160	14510	14023.83	1.41	-17346	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1551	12.94	0.92	12	0.45	1076.00	15152.00	29450	20240223	-52.73	12940	20240909	7.57	29450	-52.73	20240223	12940	7.57	20240909	29450	-52.73	20240223	12940	7.57	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
8	20241129	101214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-550	5	-3.79	484974010	34504	91.23	14450	14500	13920	18860	10160	14510	14055.59	1.41	-11677	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1555	12.97	0.92	12	0.31	1076.00	15152.00	29450	20240223	-52.60	12940	20240909	7.88	29450	-52.60	20240223	12940	7.88	20240909	29450	-52.60	20240223	12940	7.88	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
9	20241129	091219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-420	5	-2.89	135993850	9577	25.32	14450	14500	14030	18860	10160	14510	14200.05	1.41	-3005	14843	14676	14483	14316	14123	14760	14400	56	4350	500	10440	10	1	11141807	1570	13.09	0.93	12	0.09	1076.00	15152.00	29450	20240223	-52.16	12940	20240909	8.89	29450	-52.16	20240223	12940	8.89	20240909	29450	-52.16	20240223	12940	8.89	20240909	3.79	N	282880	500	55 억	157286	N	N	2	N	N
10	20241128	161202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	60	2	0.42	541535190	37492	80.40	14470	14650	14290	18780	10120	14450	14443.77	1.38	4104	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1617	13.49	0.96	12	0.34	1076.00	15152.00	29450	20240223	-50.73	12940	20240909	12.13	29450	-50.73	20240223	12940	12.13	20240909	29450	-50.73	20240223	12940	12.13	20240909	3.80	N	282880	500	55 억	153378	N	N	2	N	N
11	20241128	151225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	526156120	36432	78.13	14470	14650	14290	18780	10120	14450	14442.13	1.38	4240	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1616	13.48	0.96	12	0.33	1076.00	15152.00	29450	20240223	-50.76	12940	20240909	12.06	29450	-50.76	20240223	12940	12.06	20240909	29450	-50.76	20240223	12940	12.06	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
12	20241128	141222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	60	2	0.42	441674510	30597	65.62	14470	14650	14290	18780	10120	14450	14435.20	1.38	2332	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1617	13.49	0.96	12	0.27	1076.00	15152.00	29450	20240223	-50.73	12940	20240909	12.13	29450	-50.73	20240223	12940	12.13	20240909	29450	-50.73	20240223	12940	12.13	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
13	20241128	131221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	-20	5	-0.14	288139440	19990	42.87	14470	14650	14290	18780	10120	14450	14414.11	1.38	-2734	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1608	13.41	0.95	12	0.18	1076.00	15152.00	29450	20240223	-51.00	12940	20240909	11.51	29450	-51.00	20240223	12940	11.51	20240909	29450	-51.00	20240223	12940	11.51	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
14	20241128	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14400	-50	5	-0.35	261190710	18119	38.86	14470	14650	14290	18780	10120	14450	14415.22	1.38	-2758	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1604	13.38	0.95	12	0.16	1076.00	15152.00	29450	20240223	-51.10	12940	20240909	11.28	29450	-51.10	20240223	12940	11.28	20240909	29450	-51.10	20240223	12940	11.28	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
15	20241128	111224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-60	5	-0.42	175640410	12161	26.08	14470	14650	14340	18780	10120	14450	14442.90	1.38	-2893	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1603	13.37	0.95	12	0.11	1076.00	15152.00	29450	20240223	-51.14	12940	20240909	11.21	29450	-51.14	20240223	12940	11.21	20240909	29450	-51.14	20240223	12940	11.21	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
16	20241128	101222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	0	3	0.00	120175040	8306	17.81	14470	14650	14360	18780	10120	14450	14468.55	1.38	-2330	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1610	13.43	0.95	12	0.07	1076.00	15152.00	29450	20240223	-50.93	12940	20240909	11.67	29450	-50.93	20240223	12940	11.67	20240909	29450	-50.93	20240223	12940	11.67	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
17	20241128	091219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	100	2	0.69	44569520	3075	6.59	14470	14650	14360	18780	10120	14450	14494.73	1.38	-781	15023	14736	14563	14276	14103	14650	14190	56	4330	500	10400	10	1	11141807	1621	13.52	0.96	12	0.03	1076.00	15152.00	29450	20240223	-50.59	12940	20240909	12.44	29450	-50.59	20240223	12940	12.44	20240909	29450	-50.59	20240223	12940	12.44	20240909	3.80	N	282880	500	55 억	153378	N	N	0	N	N
18	20241127	161148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	-260	5	-1.77	669058520	46163	62.19	14810	14850	14390	19120	10300	14710	14493.52	1.43	-6230	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1610	13.43	0.95	12	0.41	1076.00	15152.00	29450	20240223	-50.93	12940	20240909	11.67	29450	-50.93	20240223	12940	11.67	20240909	29450	-50.93	20240223	12940	11.67	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
19	20241127	151212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	-200	5	-1.36	646024410	44569	60.05	14810	14850	14390	19120	10300	14710	14494.93	1.43	-5750	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1617	13.49	0.96	12	0.40	1076.00	15152.00	29450	20240223	-50.73	12940	20240909	12.13	29450	-50.73	20240223	12940	12.13	20240909	29450	-50.73	20240223	12940	12.13	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
20	20241127	141207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	-170	5	-1.16	540863480	37303	50.26	14810	14850	14390	19120	10300	14710	14499.20	1.43	-1433	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1620	13.51	0.96	12	0.33	1076.00	15152.00	29450	20240223	-50.63	12940	20240909	12.36	29450	-50.63	20240223	12940	12.36	20240909	29450	-50.63	20240223	12940	12.36	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
21	20241127	131202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14610	-100	5	-0.68	505697440	34883	47.00	14810	14850	14390	19120	10300	14710	14496.96	1.43	-384	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1628	13.58	0.96	12	0.31	1076.00	15152.00	29450	20240223	-50.39	12940	20240909	12.91	29450	-50.39	20240223	12940	12.91	20240909	29450	-50.39	20240223	12940	12.91	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
22	20241127	121216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-210	5	-1.43	424269130	29289	39.46	14810	14850	14390	19120	10300	14710	14485.61	1.43	784	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1616	13.48	0.96	12	0.26	1076.00	15152.00	29450	20240223	-50.76	12940	20240909	12.06	29450	-50.76	20240223	12940	12.06	20240909	29450	-50.76	20240223	12940	12.06	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
23	20241127	111211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14490	-220	5	-1.50	399382290	27573	37.15	14810	14850	14390	19120	10300	14710	14484.54	1.43	664	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1614	13.47	0.96	12	0.25	1076.00	15152.00	29450	20240223	-50.80	12940	20240909	11.98	29450	-50.80	20240223	12940	11.98	20240909	29450	-50.80	20240223	12940	11.98	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
24	20241127	101211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14440	-270	5	-1.84	310972790	21478	28.94	14810	14850	14390	19120	10300	14710	14478.67	1.43	227	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1609	13.42	0.95	12	0.19	1076.00	15152.00	29450	20240223	-50.97	12940	20240909	11.59	29450	-50.97	20240223	12940	11.59	20240909	29450	-50.97	20240223	12940	11.59	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
25	20241127	091209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	-190	5	-1.29	59387420	4055	5.46	14810	14850	14510	19120	10300	14710	14645.48	1.43	-1577	15276	14992	14716	14432	14156	14855	14295	56	4410	500	10590	10	1	11141807	1618	13.49	0.96	12	0.04	1076.00	15152.00	29450	20240223	-50.70	12940	20240909	12.21	29450	-50.70	20240223	12940	12.21	20240909	29450	-50.70	20240223	12940	12.21	20240909	3.80	N	282880	500	55 억	158871	N	N	6	N	N
26	20241126	161151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	50	2	0.34	1086340000	73692	97.82	14900	15000	14440	19050	10270	14660	14741.63	1.53	-12804	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1639	13.67	0.97	12	0.66	1076.00	15152.00	29450	20240223	-50.05	12940	20240909	13.68	29450	-50.05	20240223	12940	13.68	20240909	29450	-50.05	20240223	12940	13.68	20240909	3.81	N	282880	500	55 억	170174	N	N	6	N	N
27	20241126	151203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	60	2	0.41	1060987370	71967	95.53	14900	15000	14440	19050	10270	14660	14742.69	1.53	-12275	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1640	13.68	0.97	12	0.65	1076.00	15152.00	29450	20240223	-50.02	12940	20240909	13.76	29450	-50.02	20240223	12940	13.76	20240909	29450	-50.02	20240223	12940	13.76	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
28	20241126	141204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	-90	5	-0.61	989281400	67068	89.03	14900	15000	14440	19050	10270	14660	14750.42	1.53	-13202	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1623	13.54	0.96	12	0.60	1076.00	15152.00	29450	20240223	-50.53	12940	20240909	12.60	29450	-50.53	20240223	12940	12.60	20240909	29450	-50.53	20240223	12940	12.60	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
29	20241126	131159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	-110	5	-0.75	925425450	62667	83.18	14900	15000	14550	19050	10270	14660	14767.35	1.53	-13459	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1621	13.52	0.96	12	0.56	1076.00	15152.00	29450	20240223	-50.59	12940	20240909	12.44	29450	-50.59	20240223	12940	12.44	20240909	29450	-50.59	20240223	12940	12.44	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
30	20241126	121207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14620	-40	5	-0.27	727200840	49135	65.22	14900	15000	14600	19050	10270	14660	14800.06	1.53	-9639	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1629	13.59	0.96	12	0.44	1076.00	15152.00	29450	20240223	-50.36	12940	20240909	12.98	29450	-50.36	20240223	12940	12.98	20240909	29450	-50.36	20240223	12940	12.98	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
31	20241126	111209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14660	0	3	0.00	686933050	46384	61.57	14900	15000	14600	19050	10270	14660	14809.70	1.53	-9598	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1633	13.62	0.97	12	0.42	1076.00	15152.00	29450	20240223	-50.22	12940	20240909	13.29	29450	-50.22	20240223	12940	13.29	20240909	29450	-50.22	20240223	12940	13.29	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
32	20241126	101220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	70	2	0.48	553390390	37283	49.49	14900	15000	14670	19050	10270	14660	14842.97	1.53	-12166	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1641	13.69	0.97	12	0.33	1076.00	15152.00	29450	20240223	-49.98	12940	20240909	13.83	29450	-49.98	20240223	12940	13.83	20240909	29450	-49.98	20240223	12940	13.83	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
33	20241126	091207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	220	2	1.50	189974350	12827	17.03	14900	14980	14680	19050	10270	14660	14810.51	1.53	-4584	15100	14880	14570	14350	14040	14990	14460	56	4390	500	10550	10	1	11141807	1658	13.83	0.98	12	0.12	1076.00	15152.00	29450	20240223	-49.47	12940	20240909	14.99	29450	-49.47	20240223	12940	14.99	20240909	29450	-49.47	20240223	12940	14.99	20240909	3.81	N	282880	500	55 억	170174	N	N	0	N	N
34	20241125	161136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14660	520	2	3.68	1070267530	73257	122.29	14350	14790	14260	18380	9900	14140	14609.18	1.41	13114	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1633	13.62	0.97	12	0.66	1076.00	15152.00	29450	20240223	-50.22	12940	20240909	13.29	29450	-50.22	20240223	12940	13.29	20240909	29450	-50.22	20240223	12940	13.29	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
35	20241125	151200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	610	2	4.31	1013192420	69368	115.80	14350	14790	14260	18380	9900	14140	14606.05	1.41	11761	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1643	13.71	0.97	12	0.62	1076.00	15152.00	29450	20240223	-49.92	12940	20240909	13.99	29450	-49.92	20240223	12940	13.99	20240909	29450	-49.92	20240223	12940	13.99	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
36	20241125	141156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	510	2	3.61	900168460	61665	102.94	14350	14790	14260	18380	9900	14140	14597.72	1.41	6451	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1632	13.62	0.97	12	0.55	1076.00	15152.00	29450	20240223	-50.25	12940	20240909	13.21	29450	-50.25	20240223	12940	13.21	20240909	29450	-50.25	20240223	12940	13.21	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
37	20241125	131148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14710	570	2	4.03	798023900	54692	91.30	14350	14790	14260	18380	9900	14140	14591.24	1.41	5947	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1639	13.67	0.97	12	0.49	1076.00	15152.00	29450	20240223	-50.05	12940	20240909	13.68	29450	-50.05	20240223	12940	13.68	20240909	29450	-50.05	20240223	12940	13.68	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
38	20241125	121202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14720	580	2	4.10	727405660	49894	83.29	14350	14790	14260	18380	9900	14140	14579.02	1.41	5493	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1640	13.68	0.97	12	0.45	1076.00	15152.00	29450	20240223	-50.02	12940	20240909	13.76	29450	-50.02	20240223	12940	13.76	20240909	29450	-50.02	20240223	12940	13.76	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
39	20241125	111155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	600	2	4.24	615292130	42290	70.60	14350	14740	14260	18380	9900	14140	14549.35	1.41	7459	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1642	13.70	0.97	12	0.38	1076.00	15152.00	29450	20240223	-49.95	12940	20240909	13.91	29450	-49.95	20240223	12940	13.91	20240909	29450	-49.95	20240223	12940	13.91	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
40	20241125	101139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14520	380	2	2.69	355368630	24537	40.96	14350	14590	14260	18380	9900	14140	14482.97	1.41	7493	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1618	13.49	0.96	12	0.22	1076.00	15152.00	29450	20240223	-50.70	12940	20240909	12.21	29450	-50.70	20240223	12940	12.21	20240909	29450	-50.70	20240223	12940	12.21	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
41	20241125	091143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	390	2	2.76	163018380	11274	18.82	14350	14570	14260	18380	9900	14140	14459.68	1.41	2255	14653	14396	14213	13956	13773	14525	14085	56	4240	500	10180	10	1	11141807	1619	13.50	0.96	12	0.10	1076.00	15152.00	29450	20240223	-50.66	12940	20240909	12.29	29450	-50.66	20240223	12940	12.29	20240909	29450	-50.66	20240223	12940	12.29	20240909	3.84	N	282880	500	55 억	157596	N	N	5	N	N
42	20241122	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14140	180	2	1.29	842539800	59150	130.59	14030	14470	14030	18140	9780	13960	14245.01	1.36	5915	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1575	13.14	0.93	12	0.53	1076.00	15152.00	29450	20240223	-51.99	12940	20240909	9.27	29450	-51.99	20240223	12940	9.27	20240909	29450	-51.99	20240223	12940	9.27	20240909	3.88	N	282880	500	55 억	151906	N	N	5	N	N
43	20241122	151052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14160	200	2	1.43	819209710	57500	126.95	14030	14470	14030	18140	9780	13960	14247.30	1.36	5814	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1578	13.16	0.93	12	0.52	1076.00	15152.00	29450	20240223	-51.92	12940	20240909	9.43	29450	-51.92	20240223	12940	9.43	20240909	29450	-51.92	20240223	12940	9.43	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
44	20241122	141054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14160	200	2	1.43	682455510	47796	105.52	14030	14470	14030	18140	9780	13960	14278.74	1.36	3139	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1578	13.16	0.93	12	0.43	1076.00	15152.00	29450	20240223	-51.92	12940	20240909	9.43	29450	-51.92	20240223	12940	9.43	20240909	29450	-51.92	20240223	12940	9.43	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
45	20241122	131048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	300	2	2.15	614224060	42998	94.93	14030	14470	14030	18140	9780	13960	14285.21	1.36	4967	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1589	13.25	0.94	12	0.39	1076.00	15152.00	29450	20240223	-51.58	12940	20240909	10.20	29450	-51.58	20240223	12940	10.20	20240909	29450	-51.58	20240223	12940	10.20	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
46	20241122	121056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14270	310	2	2.22	571483700	40006	88.33	14030	14470	14030	18140	9780	13960	14285.23	1.36	5353	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1590	13.26	0.94	12	0.36	1076.00	15152.00	29450	20240223	-51.54	12940	20240909	10.28	29450	-51.54	20240223	12940	10.28	20240909	29450	-51.54	20240223	12940	10.28	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
47	20241122	111046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	260	2	1.86	476947340	33343	73.61	14030	14470	14030	18140	9780	13960	14304.63	1.36	2762	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1584	13.22	0.94	12	0.30	1076.00	15152.00	29450	20240223	-51.71	12940	20240909	9.89	29450	-51.71	20240223	12940	9.89	20240909	29450	-51.71	20240223	12940	9.89	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
48	20241122	101104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14240	280	2	2.01	415551730	29030	64.09	14030	14470	14030	18140	9780	13960	14314.99	1.36	2184	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1587	13.23	0.94	12	0.26	1076.00	15152.00	29450	20240223	-51.65	12940	20240909	10.05	29450	-51.65	20240223	12940	10.05	20240909	29450	-51.65	20240223	12940	10.05	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
49	20241122	091055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14320	360	2	2.58	164369960	11530	25.46	14030	14390	14030	18140	9780	13960	14256.75	1.36	5318	14346	14152	13986	13792	13626	14250	13890	56	4180	500	10050	10	1	11141807	1596	13.31	0.95	12	0.10	1076.00	15152.00	29450	20240223	-51.38	12940	20240909	10.66	29450	-51.38	20240223	12940	10.66	20240909	29450	-51.38	20240223	12940	10.66	20240909	3.88	N	282880	500	55 억	151906	N	N	4	N	N
50	20241121	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-110	5	-0.78	615411370	43928	75.13	13950	14180	13820	18290	9850	14070	14010.04	1.36	-39	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1555	12.97	0.92	12	0.39	1076.00	15152.00	29450	20240223	-52.60	12940	20240909	7.88	29450	-52.60	20240223	12940	7.88	20240909	29450	-52.60	20240223	12940	7.88	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
51	20241121	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	-80	5	-0.57	583259960	41627	71.19	13950	14180	13820	18290	9850	14070	14011.51	1.36	155	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1559	13.00	0.92	12	0.37	1076.00	15152.00	29450	20240223	-52.50	12940	20240909	8.11	29450	-52.50	20240223	12940	8.11	20240909	29450	-52.50	20240223	12940	8.11	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
52	20241121	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14010	-60	5	-0.43	507242630	36202	61.92	13950	14180	13820	18290	9850	14070	14011.37	1.36	1393	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1561	13.02	0.92	12	0.32	1076.00	15152.00	29450	20240223	-52.43	12940	20240909	8.27	29450	-52.43	20240223	12940	8.27	20240909	29450	-52.43	20240223	12940	8.27	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
53	20241121	131056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14070	0	3	0.00	448039600	31991	54.71	13950	14180	13820	18290	9850	14070	14005.07	1.36	764	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1568	13.08	0.93	12	0.29	1076.00	15152.00	29450	20240223	-52.22	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	29450	-52.22	20240223	12940	8.73	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
54	20241121	121057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	20	2	0.14	391545670	27971	47.84	13950	14180	13820	18290	9850	14070	13998.14	1.36	964	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1570	13.09	0.93	12	0.25	1076.00	15152.00	29450	20240223	-52.16	12940	20240909	8.89	29450	-52.16	20240223	12940	8.89	20240909	29450	-52.16	20240223	12940	8.89	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
55	20241121	111102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	30	2	0.21	300659640	21538	36.84	13950	14170	13820	18290	9850	14070	13959.24	1.36	-616	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1571	13.10	0.93	12	0.19	1076.00	15152.00	29450	20240223	-52.12	12940	20240909	8.96	29450	-52.12	20240223	12940	8.96	20240909	29450	-52.12	20240223	12940	8.96	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
56	20241121	101059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14020	-50	5	-0.36	242083690	17357	29.69	13950	14170	13820	18290	9850	14070	13946.97	1.36	-214	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1562	13.03	0.93	12	0.16	1076.00	15152.00	29450	20240223	-52.39	12940	20240909	8.35	29450	-52.39	20240223	12940	8.35	20240909	29450	-52.39	20240223	12940	8.35	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
57	20241121	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13920	-150	5	-1.07	77136500	5530	9.46	13950	14070	13860	18290	9850	14070	13947.63	1.36	-2069	14616	14342	14136	13862	13656	14240	13760	56	4220	500	10130	10	1	11141807	1551	12.94	0.92	12	0.05	1076.00	15152.00	29450	20240223	-52.73	12940	20240909	7.57	29450	-52.73	20240223	12940	7.57	20240909	29450	-52.73	20240223	12940	7.57	20240909	3.91	N	282880	500	55 억	152017	N	N	4	N	N
58	20241120	161051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14070	-100	5	-0.71	816282990	57801	96.17	14290	14410	13930	18420	9920	14170	14122.40	1.41	-6120	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1568	13.08	0.93	12	0.52	1076.00	15152.00	29450	20240223	-52.22	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	29450	-52.22	20240223	12940	8.73	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
59	20241120	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	-140	5	-0.99	767876400	54360	90.45	14290	14410	13930	18420	9920	14170	14125.76	1.41	-6515	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1563	13.04	0.93	12	0.49	1076.00	15152.00	29450	20240223	-52.36	12940	20240909	8.42	29450	-52.36	20240223	12940	8.42	20240909	29450	-52.36	20240223	12940	8.42	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
60	20241120	141108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-60	5	-0.42	629619860	44546	74.12	14290	14410	13930	18420	9920	14170	14134.15	1.41	-8804	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1572	13.11	0.93	12	0.40	1076.00	15152.00	29450	20240223	-52.09	12940	20240909	9.04	29450	-52.09	20240223	12940	9.04	20240909	29450	-52.09	20240223	12940	9.04	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
61	20241120	131110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	60	2	0.42	519973580	36794	61.22	14290	14410	13930	18420	9920	14170	14132.02	1.41	-5561	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1585	13.22	0.94	12	0.33	1076.00	15152.00	29450	20240223	-51.68	12940	20240909	9.97	29450	-51.68	20240223	12940	9.97	20240909	29450	-51.68	20240223	12940	9.97	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
62	20241120	121107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	110	2	0.78	461974000	32707	54.42	14290	14410	13930	18420	9920	14170	14124.62	1.41	-6032	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1591	13.27	0.94	12	0.29	1076.00	15152.00	29450	20240223	-51.51	12940	20240909	10.36	29450	-51.51	20240223	12940	10.36	20240909	29450	-51.51	20240223	12940	10.36	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
63	20241120	111111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	20	2	0.14	423029250	29964	49.86	14290	14410	13930	18420	9920	14170	14117.92	1.41	-7111	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1581	13.19	0.94	12	0.27	1076.00	15152.00	29450	20240223	-51.82	12940	20240909	9.66	29450	-51.82	20240223	12940	9.66	20240909	29450	-51.82	20240223	12940	9.66	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
64	20241120	101109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	-20	5	-0.14	262604190	18716	31.14	14290	14290	13930	18420	9920	14170	14031.00	1.41	-6751	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1577	13.15	0.93	12	0.17	1076.00	15152.00	29450	20240223	-51.95	12940	20240909	9.35	29450	-51.95	20240223	12940	9.35	20240909	29450	-51.95	20240223	12940	9.35	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
65	20241120	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	-180	5	-1.27	96641610	6865	11.42	14290	14290	13960	18420	9920	14170	14077.44	1.41	-2827	14730	14450	14130	13850	13530	14290	13690	56	4250	500	10200	10	1	11141807	1559	13.00	0.92	12	0.06	1076.00	15152.00	29450	20240223	-52.50	12940	20240909	8.11	29450	-52.50	20240223	12940	8.11	20240909	29450	-52.50	20240223	12940	8.11	20240909	4.00	N	282880	500	55 억	156681	N	N	4	N	N
66	20241119	161007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	40	2	0.28	827268340	58983	59.02	14410	14410	13810	18360	9900	14130	14025.39	1.42	-1246	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1579	13.17	0.94	12	0.53	1076.00	15152.00	29450	20240223	-51.88	12940	20240909	9.51	29450	-51.88	20240223	12940	9.51	20240909	29450	-51.88	20240223	12940	9.51	20240909	4.31	N	282880	500	55 억	157870	N	N	4	N	N
67	20241119	151024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	0	3	0.00	784379420	55952	55.99	14410	14410	13810	18360	9900	14130	14018.79	1.42	-1292	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1574	13.13	0.93	12	0.50	1076.00	15152.00	29450	20240223	-52.02	12940	20240909	9.20	29450	-52.02	20240223	12940	9.20	20240909	29450	-52.02	20240223	12940	9.20	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
68	20241119	141023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	-150	5	-1.06	695476910	49628	49.66	14410	14410	13810	18360	9900	14130	14013.80	1.42	-2207	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1558	12.99	0.92	12	0.45	1076.00	15152.00	29450	20240223	-52.53	12940	20240909	8.04	29450	-52.53	20240223	12940	8.04	20240909	29450	-52.53	20240223	12940	8.04	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
69	20241119	131026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	-30	5	-0.21	612370940	43701	43.73	14410	14410	13810	18360	9900	14130	14012.74	1.42	-1820	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1571	13.10	0.93	12	0.39	1076.00	15152.00	29450	20240223	-52.12	12940	20240909	8.96	29450	-52.12	20240223	12940	8.96	20240909	29450	-52.12	20240223	12940	8.96	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
70	20241119	121013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14010	-120	5	-0.85	530917550	37920	37.94	14410	14410	13810	18360	9900	14130	14000.99	1.42	-828	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1561	13.02	0.92	12	0.34	1076.00	15152.00	29450	20240223	-52.43	12940	20240909	8.27	29450	-52.43	20240223	12940	8.27	20240909	29450	-52.43	20240223	12940	8.27	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
71	20241119	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13980	-150	5	-1.06	474660550	33899	33.92	14410	14410	13810	18360	9900	14130	14002.20	1.42	-2686	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1558	12.99	0.92	12	0.30	1076.00	15152.00	29450	20240223	-52.53	12940	20240909	8.04	29450	-52.53	20240223	12940	8.04	20240909	29450	-52.53	20240223	12940	8.04	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
72	20241119	101050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-200	5	-1.42	378368510	27007	27.02	14410	14410	13810	18360	9900	14130	14010.02	1.42	-3495	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1552	12.95	0.92	12	0.24	1076.00	15152.00	29450	20240223	-52.70	12940	20240909	7.65	29450	-52.70	20240223	12940	7.65	20240909	29450	-52.70	20240223	12940	7.65	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
73	20241119	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-200	5	-1.42	175508850	12438	12.45	14410	14410	13860	18360	9900	14130	14110.70	1.42	-1802	14756	14442	13906	13592	13056	14600	13750	56	4230	500	10170	10	1	11141807	1552	12.95	0.92	12	0.11	1076.00	15152.00	29450	20240223	-52.70	12940	20240909	7.65	29450	-52.70	20240223	12940	7.65	20240909	29450	-52.70	20240223	12940	7.65	20240909	4.31	N	282880	500	55 억	157870	N	N	6	N	N
74	20241118	161012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	590	2	4.36	1375977470	99056	38.00	13410	14220	13370	17600	9480	13540	13890.81	1.20	23205	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1574	13.13	0.93	12	0.89	1076.00	15152.00	29634	20231109	-52.32	12940	20240909	9.20	29450	-52.02	20240223	12940	9.20	20240909	29450	-52.02	20240223	12940	9.20	20240909	4.32	N	282880	500	55 억	133478	N	N	6	N	N
75	20241118	151025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	550	2	4.06	1319187970	95036	36.46	13410	14220	13370	17600	9480	13540	13880.93	1.20	22744	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1570	13.09	0.93	12	0.85	1076.00	15152.00	29634	20231109	-52.45	12940	20240909	8.89	29450	-52.16	20240223	12940	8.89	20240909	29450	-52.16	20240223	12940	8.89	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
76	20241118	141026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14030	490	2	3.62	1198748580	86452	33.16	13410	14220	13370	17600	9480	13540	13866.06	1.20	20524	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1563	13.04	0.93	12	0.78	1076.00	15152.00	29634	20231109	-52.66	12940	20240909	8.42	29450	-52.36	20240223	12940	8.42	20240909	29450	-52.36	20240223	12940	8.42	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
77	20241118	131020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14000	460	2	3.40	1144952460	82613	31.69	13410	14220	13370	17600	9480	13540	13859.23	1.20	20460	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1560	13.01	0.92	12	0.74	1076.00	15152.00	29634	20231109	-52.76	12940	20240909	8.19	29450	-52.46	20240223	12940	8.19	20240909	29450	-52.46	20240223	12940	8.19	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
78	20241118	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	400	2	2.95	1069870940	77247	29.63	13410	14220	13370	17600	9480	13540	13850.00	1.20	19605	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1553	12.96	0.92	12	0.69	1076.00	15152.00	29634	20231109	-52.96	12940	20240909	7.73	29450	-52.67	20240223	12940	7.73	20240909	29450	-52.67	20240223	12940	7.73	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
79	20241118	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14070	530	2	3.91	954767400	69029	26.48	13410	14220	13370	17600	9480	13540	13831.40	1.20	19111	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1568	13.08	0.93	12	0.62	1076.00	15152.00	29634	20231109	-52.52	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	29450	-52.22	20240223	12940	8.73	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
80	20241118	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	550	2	4.06	774169110	56186	21.55	13410	14220	13370	17600	9480	13540	13778.68	1.20	18238	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1570	13.09	0.93	12	0.50	1076.00	15152.00	29634	20231109	-52.45	12940	20240909	8.89	29450	-52.16	20240223	12940	8.89	20240909	29450	-52.16	20240223	12940	8.89	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
81	20241118	091011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13510	-30	5	-0.22	203849470	15133	5.80	13410	13620	13370	17600	9480	13540	13470.53	1.20	3487	14613	14076	13543	13006	12473	13810	12740	56	4060	500	9740	10	1	11141807	1505	12.56	0.89	12	0.14	1076.00	15152.00	29634	20231109	-54.41	12940	20240909	4.40	29450	-54.13	20240223	12940	4.40	20240909	29450	-54.13	20240223	12940	4.40	20240909	4.32	N	282880	500	55 억	133478	N	N	5	N	N
82	20241115	161048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13540	-650	5	-4.58	3470917460	259330	118.06	13740	14080	13010	18440	9940	14190	13383.68	0.97	25274	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1509	12.58	0.89	12	2.33	1076.00	15152.00	30995	20231108	-56.32	12940	20240909	4.64	29450	-54.02	20240223	12940	4.64	20240909	29650	-54.33	20231115	12940	4.64	20240909	4.30	N	282880	500	55 억	108253	N	N	5	N	N
83	20241115	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-640	5	-4.51	3363473380	251397	114.45	13740	14080	13010	18440	9940	14190	13379.11	0.97	24490	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1510	12.59	0.89	12	2.26	1076.00	15152.00	30995	20231108	-56.28	12940	20240909	4.71	29450	-53.99	20240223	12940	4.71	20240909	29650	-54.30	20231115	12940	4.71	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
84	20241115	141109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13660	-530	5	-3.74	3090134950	231295	105.29	13740	14080	13010	18440	9940	14190	13360.12	0.97	25436	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1522	12.70	0.90	12	2.08	1076.00	15152.00	30995	20231108	-55.93	12940	20240909	5.56	29450	-53.62	20240223	12940	5.56	20240909	29650	-53.93	20231115	12940	5.56	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
85	20241115	131108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-700	5	-4.93	2871064400	215033	97.89	13740	14080	13010	18440	9940	14190	13351.71	0.97	28953	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1503	12.54	0.89	12	1.93	1076.00	15152.00	30995	20231108	-56.48	12940	20240909	4.25	29450	-54.19	20240223	12940	4.25	20240909	29650	-54.50	20231115	12940	4.25	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
86	20241115	121109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	-990	5	-6.98	2393537980	179120	81.54	13740	14080	13010	18440	9940	14190	13362.73	0.97	10182	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1471	12.27	0.87	12	1.61	1076.00	15152.00	30995	20231108	-57.41	12940	20240909	2.01	29450	-55.18	20240223	12940	2.01	20240909	29650	-55.48	20231115	12940	2.01	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
87	20241115	111043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13090	-1100	5	-7.75	2092526580	156167	71.09	13740	14080	13010	18440	9940	14190	13399.25	0.97	8067	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1458	12.17	0.86	12	1.40	1076.00	15152.00	30995	20231108	-57.77	12940	20240909	1.16	29450	-55.55	20240223	12940	1.16	20240909	29650	-55.85	20231115	12940	1.16	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
88	20241115	101043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13140	-1050	5	-7.40	1497476890	110734	50.41	13740	14080	13140	18440	9940	14190	13523.15	0.97	6802	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1464	12.21	0.87	12	0.99	1076.00	15152.00	30995	20231108	-57.61	12940	20240909	1.55	29450	-55.38	20240223	12940	1.55	20240909	29650	-55.68	20231115	12940	1.55	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
89	20241115	090945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-760	5	-5.36	624129900	45699	20.80	13740	14080	13410	18440	9940	14190	13657.33	0.97	653	15936	15062	14626	13752	13316	14845	13535	56	4250	500	10210	10	1	11141807	1496	12.48	0.89	12	0.41	1076.00	15152.00	30995	20231108	-56.67	12940	20240909	3.79	29450	-54.40	20240223	12940	3.79	20240909	29650	-54.70	20231115	12940	3.79	20240909	4.30	N	282880	500	55 억	108253	N	N	0	N	N
90	20241114	161036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-850	5	-5.61	3012664690	202757	117.52	15160	15500	14270	19700	10620	15160	14858.50	1.02	-6229	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1594	13.30	0.94	12	1.82	1076.00	15152.00	32160	20231107	-55.50	12940	20240909	10.59	29450	-51.41	20240223	12940	10.59	20240909	29650	-51.74	20231115	12940	10.59	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
91	20241114	151043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14330	-830	5	-5.47	2562857890	171518	99.41	15160	15500	14310	19700	10620	15160	14942.21	1.02	-9006	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1597	13.32	0.95	12	1.54	1076.00	15152.00	32160	20231107	-55.44	12940	20240909	10.74	29450	-51.34	20240223	12940	10.74	20240909	29650	-51.67	20231115	12940	10.74	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
92	20241114	141035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	-270	5	-1.78	1666889290	109798	63.64	15160	15500	14850	19700	10620	15160	15181.42	1.02	-8831	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1659	13.84	0.98	12	0.99	1076.00	15152.00	32160	20231107	-53.70	12940	20240909	15.07	29450	-49.44	20240223	12940	15.07	20240909	29650	-49.78	20231115	12940	15.07	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
93	20241114	131037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-110	5	-0.73	1330676960	87268	50.58	15160	15500	14960	19700	10620	15160	15248.17	1.02	-6134	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1677	13.99	0.99	12	0.78	1076.00	15152.00	32160	20231107	-53.20	12940	20240909	16.31	29450	-48.90	20240223	12940	16.31	20240909	29650	-49.24	20231115	12940	16.31	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
94	20241114	121033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	0	3	0.00	1161687650	76063	44.09	15160	15500	14960	19700	10620	15160	15272.70	1.02	-4110	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1689	14.09	1.00	12	0.68	1076.00	15152.00	32160	20231107	-52.86	12940	20240909	17.16	29450	-48.52	20240223	12940	17.16	20240909	29650	-48.87	20231115	12940	17.16	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
95	20241114	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	160	2	1.06	959283930	62717	36.35	15160	15500	14960	19700	10620	15160	15295.44	1.02	-2852	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1707	14.24	1.01	12	0.56	1076.00	15152.00	32160	20231107	-52.36	12940	20240909	18.39	29450	-47.98	20240223	12940	18.39	20240909	29650	-48.33	20231115	12940	18.39	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
96	20241114	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15340	180	2	1.19	379707970	25005	14.49	15160	15380	14960	19700	10620	15160	15185.28	1.02	2152	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1709	14.26	1.01	12	0.22	1076.00	15152.00	32160	20231107	-52.30	12940	20240909	18.55	29450	-47.91	20240223	12940	18.55	20240909	29650	-48.26	20231115	12940	18.55	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
97	20241114	091028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	0	3	0.00	0	0	0.00	0	0	0	19700	10620	15160	0.00	1.02	0	15866	15512	15286	14932	14706	15400	14820	56	4540	500	10910	10	1	11141807	1689	14.09	1.00	12	0.00	1076.00	15152.00	32160	20231107	-52.86	12940	20240909	17.16	29450	-48.52	20240223	12940	17.16	20240909	29650	-48.87	20231115	12940	17.16	20240909	4.27	N	282880	500	55 억	113597	N	N	0	N	N
98	20241113	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	-150	5	-0.98	2590974360	168696	70.06	15250	15640	15060	19900	10720	15310	15359.20	1.13	-12330	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1689	14.09	1.00	12	1.51	1076.00	15152.00	32160	20231107	-52.86	12940	20240909	17.16	29450	-48.52	20240223	12940	17.16	20240909	30050	-49.55	20231113	12940	17.16	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
99	20241113	150735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15250	-60	5	-0.39	2450536990	159451	66.22	15250	15640	15060	19900	10720	15310	15368.61	1.13	-13949	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1699	14.17	1.01	12	1.43	1076.00	15152.00	32160	20231107	-52.58	12940	20240909	17.85	29450	-48.22	20240223	12940	17.85	20240909	30050	-49.25	20231113	12940	17.85	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
100	20241113	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15280	-30	5	-0.20	2082984870	135337	56.21	15250	15640	15060	19900	10720	15310	15391.13	1.13	-13527	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1702	14.20	1.01	12	1.21	1076.00	15152.00	32160	20231107	-52.49	12940	20240909	18.08	29450	-48.12	20240223	12940	18.08	20240909	30050	-49.15	20231113	12940	18.08	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
101	20241113	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15480	170	2	1.11	1671199710	108637	45.12	15250	15640	15060	19900	10720	15310	15383.38	1.13	-8115	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1725	14.39	1.02	12	0.98	1076.00	15152.00	32160	20231107	-51.87	12940	20240909	19.63	29450	-47.44	20240223	12940	19.63	20240909	30050	-48.49	20231113	12940	19.63	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
102	20241113	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15430	120	2	0.78	1382368820	89899	37.34	15250	15640	15060	19900	10720	15310	15376.96	1.13	-7231	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1719	14.34	1.02	12	0.81	1076.00	15152.00	32160	20231107	-52.02	12940	20240909	19.24	29450	-47.61	20240223	12940	19.24	20240909	30050	-48.65	20231113	12940	19.24	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
103	20241113	110722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15430	120	2	0.78	1232760360	80163	33.29	15250	15640	15060	19900	10720	15310	15378.22	1.13	-4029	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1719	14.34	1.02	12	0.72	1076.00	15152.00	32160	20231107	-52.02	12940	20240909	19.24	29450	-47.61	20240223	12940	19.24	20240909	30050	-48.65	20231113	12940	19.24	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
104	20241113	100723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15330	20	2	0.13	889409470	57558	23.91	15250	15640	15240	19900	10720	15310	15452.56	1.13	-5697	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1708	14.25	1.01	12	0.52	1076.00	15152.00	32160	20231107	-52.33	12940	20240909	18.47	29450	-47.95	20240223	12940	18.47	20240909	30050	-48.99	20231113	12940	18.47	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
105	20241113	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15450	140	2	0.91	188111500	12219	5.07	15250	15540	15240	19900	10720	15310	15395.43	1.13	2332	16523	15916	15613	15006	14703	15765	14855	56	4590	500	11020	10	1	11141807	1721	14.36	1.02	12	0.11	1076.00	15152.00	32160	20231107	-51.96	12940	20240909	19.40	29450	-47.54	20240223	12940	19.40	20240909	30050	-48.59	20231113	12940	19.40	20240909	4.31	N	282880	500	55 억	125927	N	N	0	N	N
106	20241112	160958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	-550	5	-3.47	3694917990	234858	114.10	15970	16220	15310	20600	11110	15860	15733.59	1.04	10183	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1706	14.23	1.01	12	2.11	1076.00	15152.00	32160	20231107	-52.39	12940	20240909	18.32	29450	-48.01	20240223	12940	18.32	20240909	30050	-49.05	20231113	12940	18.32	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
107	20241112	151007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-360	5	-2.27	3407669790	216154	105.02	15970	16220	15310	20600	11110	15860	15765.01	1.04	5572	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1727	14.41	1.02	12	1.94	1076.00	15152.00	32160	20231107	-51.80	12940	20240909	19.78	29450	-47.37	20240223	12940	19.78	20240909	30050	-48.42	20231113	12940	19.78	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
108	20241112	141012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-300	5	-1.89	2944142990	186179	90.45	15970	16220	15460	20600	11110	15860	15813.51	1.04	-1854	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1734	14.46	1.03	12	1.67	1076.00	15152.00	32160	20231107	-51.62	12940	20240909	20.25	29450	-47.16	20240223	12940	20.25	20240909	30050	-48.22	20231113	12940	20.25	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
109	20241112	131015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	70	2	0.44	2681667300	169386	82.29	15970	16220	15460	20600	11110	15860	15831.69	1.04	2788	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1775	14.80	1.05	12	1.52	1076.00	15152.00	32160	20231107	-50.47	12940	20240909	23.11	29450	-45.91	20240223	12940	23.11	20240909	30050	-46.99	20231113	12940	23.11	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
110	20241112	121009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	10	2	0.06	2501616880	157995	76.76	15970	16220	15460	20600	11110	15860	15833.52	1.04	2151	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1768	14.75	1.05	12	1.42	1076.00	15152.00	32160	20231107	-50.65	12940	20240909	22.64	29450	-46.11	20240223	12940	22.64	20240909	30050	-47.19	20231113	12940	22.64	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
111	20241112	111004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	-110	5	-0.69	2288907370	144483	70.19	15970	16220	15460	20600	11110	15860	15842.05	1.04	4720	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1755	14.64	1.04	12	1.30	1076.00	15152.00	32160	20231107	-51.03	12940	20240909	21.72	29450	-46.52	20240223	12940	21.72	20240909	30050	-47.59	20231113	12940	21.72	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
112	20241112	101003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15890	30	2	0.19	1348734540	85740	41.66	15970	16150	15460	20600	11110	15860	15730.52	1.04	617	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1770	14.77	1.05	12	0.77	1076.00	15152.00	32160	20231107	-50.59	12940	20240909	22.80	29450	-46.04	20240223	12940	22.80	20240909	30050	-47.12	20231113	12940	22.80	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
113	20241112	091002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15690	-170	5	-1.07	507043150	31862	15.48	15970	16150	15680	20600	11110	15860	15913.73	1.04	-6373	17126	16492	16136	15502	15146	16315	15325	56	4740	500	11410	10	1	11141807	1748	14.58	1.04	12	0.29	1076.00	15152.00	32160	20231107	-51.21	12940	20240909	21.25	29450	-46.72	20240223	12940	21.25	20240909	30050	-47.79	20231113	12940	21.25	20240909	4.36	N	282880	500	55 억	115812	N	N	1	N	N
114	20241111	160955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15860	-560	5	-3.41	3239592210	200676	75.72	16640	16770	15780	21300	11500	16420	16144.96	1.00	4789	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1767	14.74	1.05	12	1.80	1076.00	15152.00	32160	20231107	-50.68	12940	20240909	22.57	29450	-46.15	20240223	12940	22.57	20240909	30050	-47.22	20231113	12940	22.57	20240909	4.03	N	282880	500	55 억	111049	N	N	1	N	N
115	20241111	151023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15840	-580	5	-3.53	3082815130	190793	72.00	16640	16770	15780	21300	11500	16420	16157.37	1.00	4202	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1765	14.72	1.05	12	1.71	1076.00	15152.00	32160	20231107	-50.75	12940	20240909	22.41	29450	-46.21	20240223	12940	22.41	20240909	30050	-47.29	20231113	12940	22.41	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
116	20241111	141010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16050	-370	5	-2.25	2614384250	161277	60.86	16640	16770	15920	21300	11500	16420	16210.02	1.00	-2709	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1788	14.92	1.06	12	1.45	1076.00	15152.00	32160	20231107	-50.09	12940	20240909	24.03	29450	-45.50	20240223	12940	24.03	20240909	30050	-46.59	20231113	12940	24.03	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
117	20241111	131007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-420	5	-2.56	2420365580	149182	56.29	16640	16770	15920	21300	11500	16420	16223.74	1.00	-1388	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1783	14.87	1.06	12	1.34	1076.00	15152.00	32160	20231107	-50.25	12940	20240909	23.65	29450	-45.67	20240223	12940	23.65	20240909	30050	-46.76	20231113	12940	23.65	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
118	20241111	121002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-420	5	-2.56	2142808610	131791	49.73	16640	16770	15920	21300	11500	16420	16258.67	1.00	-6422	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1783	14.87	1.06	12	1.18	1076.00	15152.00	32160	20231107	-50.25	12940	20240909	23.65	29450	-45.67	20240223	12940	23.65	20240909	30050	-46.76	20231113	12940	23.65	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
119	20241111	111002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16060	-360	5	-2.19	2034820160	125061	47.19	16640	16770	15920	21300	11500	16420	16270.16	1.00	-5550	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1789	14.93	1.06	12	1.12	1076.00	15152.00	32160	20231107	-50.06	12940	20240909	24.11	29450	-45.47	20240223	12940	24.11	20240909	30050	-46.56	20231113	12940	24.11	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
120	20241111	100956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16070	-350	5	-2.13	1505138560	92006	34.72	16640	16770	16060	21300	11500	16420	16358.88	1.00	-6043	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1790	14.93	1.06	12	0.83	1076.00	15152.00	32160	20231107	-50.03	12940	20240909	24.19	29450	-45.43	20240223	12940	24.19	20240909	30050	-46.52	20231113	12940	24.19	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
121	20241111	090953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	230	2	1.40	578921640	34963	13.19	16640	16770	16350	21300	11500	16420	16559.66	1.00	-3798	17526	16972	16596	16042	15666	16785	15855	56	4880	500	11820	10	1	11141807	1855	15.47	1.10	12	0.31	1076.00	15152.00	32160	20231107	-48.23	12940	20240909	28.67	29450	-43.46	20240223	12940	28.67	20240909	30050	-44.59	20231113	12940	28.67	20240909	4.03	N	282880	500	55 억	111049	N	N	0	N	N
122	20241108	160948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	-280	5	-1.68	4276865360	256330	81.84	16620	17150	16220	21700	11690	16700	16686.10	0.94	2666	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1829	15.26	1.08	12	2.30	1076.00	15152.00	32160	20231107	-48.94	12940	20240909	26.89	29450	-44.24	20240223	12940	26.89	20240909	31900	-48.53	20231108	12940	26.89	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
123	20241108	150957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	-400	5	-2.40	4063263160	243273	77.67	16620	17150	16220	21700	11690	16700	16702.48	0.94	587	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1816	15.15	1.08	12	2.18	1076.00	15152.00	32160	20231107	-49.32	12940	20240909	25.97	29450	-44.65	20240223	12940	25.97	20240909	31900	-48.90	20231108	12940	25.97	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
124	20241108	140954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16380	-320	5	-1.92	3694792450	220714	70.47	16620	17150	16220	21700	11690	16700	16740.20	0.94	-3331	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1825	15.22	1.08	12	1.98	1076.00	15152.00	32160	20231107	-49.07	12940	20240909	26.58	29450	-44.38	20240223	12940	26.58	20240909	31900	-48.65	20231108	12940	26.58	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
125	20241108	130956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16430	-270	5	-1.62	3187033550	189662	60.55	16620	17150	16400	21700	11690	16700	16803.80	0.94	-9112	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1831	15.27	1.08	12	1.70	1076.00	15152.00	32160	20231107	-48.91	12940	20240909	26.97	29450	-44.21	20240223	12940	26.97	20240909	31900	-48.50	20231108	12940	26.97	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
126	20241108	120955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16770	70	2	0.42	2710445040	160840	51.35	16620	17150	16580	21700	11690	16700	16851.89	0.94	-7380	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1868	15.59	1.11	12	1.44	1076.00	15152.00	32160	20231107	-47.85	12940	20240909	29.60	29450	-43.06	20240223	12940	29.60	20240909	31900	-47.43	20231108	12940	29.60	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
127	20241108	110954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	0	3	0.00	2534908760	150375	48.01	16620	17150	16580	21700	11690	16700	16857.34	0.94	-8946	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1861	15.52	1.10	12	1.35	1076.00	15152.00	32160	20231107	-48.07	12940	20240909	29.06	29450	-43.29	20240223	12940	29.06	20240909	31900	-47.65	20231108	12940	29.06	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
128	20241108	101003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16900	200	2	1.20	1917552300	113685	36.30	16620	17150	16580	21700	11690	16700	16867.36	0.94	-8705	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1883	15.71	1.12	12	1.02	1076.00	15152.00	32160	20231107	-47.45	12940	20240909	30.60	29450	-42.61	20240223	12940	30.60	20240909	31900	-47.02	20231108	12940	30.60	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
129	20241108	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	50	2	0.30	440986520	26449	8.44	16620	16830	16580	21700	11690	16700	16673.00	0.94	832	17600	17150	16920	16470	16240	17035	16355	56	5000	500	12020	10	1	11141807	1866	15.57	1.11	12	0.24	1076.00	15152.00	32160	20231107	-47.92	12940	20240909	29.44	29450	-43.12	20240223	12940	29.44	20240909	31900	-47.49	20231108	12940	29.44	20240909	4.14	N	282880	500	55 억	104671	N	N	3	N	N
130	20241107	160947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	-430	5	-2.51	5092945170	299611	40.24	17290	17370	16690	22250	12000	17130	16999.72	1.23	-34344	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1861	15.52	1.10	12	2.69	1076.00	15152.00	32160	20231107	-48.07	12940	20240909	29.06	29450	-43.29	20240223	12940	29.06	20240909	33100	-49.55	20231107	12940	29.06	20240909	3.30	N	282880	500	55 억	137154	N	N	3	N	N
131	20241107	150953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-260	5	-1.52	4554257430	267530	35.93	17290	17370	16690	22250	12000	17130	17023.33	1.23	-30272	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1880	15.68	1.11	12	2.40	1076.00	15152.00	32160	20231107	-47.54	12940	20240909	30.37	29450	-42.72	20240223	12940	30.37	20240909	33100	-49.03	20231107	12940	30.37	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
132	20241107	140956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-260	5	-1.52	4011803240	235313	31.61	17290	17370	16690	22250	12000	17130	17048.77	1.23	-27012	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1880	15.68	1.11	12	2.11	1076.00	15152.00	32160	20231107	-47.54	12940	20240909	30.37	29450	-42.72	20240223	12940	30.37	20240909	33100	-49.03	20231107	12940	30.37	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
133	20241107	130957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17020	-110	5	-0.64	3589334190	210453	28.27	17290	17370	16690	22250	12000	17130	17055.25	1.23	-23762	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1896	15.82	1.12	12	1.89	1076.00	15152.00	32160	20231107	-47.08	12940	20240909	31.53	29450	-42.21	20240223	12940	31.53	20240909	33100	-48.58	20231107	12940	31.53	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
134	20241107	120952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17100	-30	5	-0.18	3261780930	191264	25.69	17290	17370	16690	22250	12000	17130	17053.79	1.23	-14787	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1905	15.89	1.13	12	1.72	1076.00	15152.00	32160	20231107	-46.83	12940	20240909	32.15	29450	-41.94	20240223	12940	32.15	20240909	33100	-48.34	20231107	12940	32.15	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
135	20241107	110948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	-20	5	-0.12	2800445220	164341	22.07	17290	17370	16690	22250	12000	17130	17040.42	1.23	-7375	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1906	15.90	1.13	12	1.47	1076.00	15152.00	32160	20231107	-46.80	12940	20240909	32.23	29450	-41.90	20240223	12940	32.23	20240909	33100	-48.31	20231107	12940	32.23	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
136	20241107	100950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-200	5	-1.17	2103038320	123418	16.58	17290	17370	16690	22250	12000	17130	17039.92	1.23	-5750	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1886	15.73	1.12	12	1.11	1076.00	15152.00	32160	20231107	-47.36	12940	20240909	30.83	29450	-42.51	20240223	12940	30.83	20240909	33100	-48.85	20231107	12940	30.83	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
137	20241107	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17100	-30	5	-0.18	805941810	46891	6.30	17290	17370	16980	22250	12000	17130	17187.63	1.23	-3569	19230	18180	17480	16430	15730	17830	16080	56	5120	500	12330	10	1	11141807	1905	15.89	1.13	12	0.42	1076.00	15152.00	32160	20231107	-46.83	12940	20240909	32.15	29450	-41.94	20240223	12940	32.15	20240909	33100	-48.34	20231107	12940	32.15	20240909	3.30	N	282880	500	55 억	137154	N	N	2	N	N
138	20241106	160959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17130	-1070	5	-5.88	12933923800	726976	14.02	18160	18530	16780	23650	12740	18200	17792.02	0.88	45580	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	1909	15.92	1.13	12	6.52	1076.00	15152.00	32160	20231107	-46.74	12940	20240909	32.38	29450	-41.83	20240223	12940	32.38	20240909	33100	-48.25	20231107	12940	32.38	20240909	3.27	N	282880	500	55 억	97530	N	N	2	N	N
139	20241106	151028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	-1390	5	-7.64	12368218920	693687	13.38	18160	18530	16810	23650	12740	18200	17828.71	0.88	40142	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	1873	15.62	1.11	12	6.23	1076.00	15152.00	32160	20231107	-47.73	12940	20240909	29.91	29450	-42.92	20240223	12940	29.91	20240909	33100	-49.21	20231107	12940	29.91	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
140	20241106	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	-900	5	-4.95	10866208370	605753	11.69	18160	18530	17180	23650	12740	18200	17937.56	0.88	26719	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	1928	16.08	1.14	12	5.44	1076.00	15152.00	32160	20231107	-46.21	12940	20240909	33.69	29450	-41.26	20240223	12940	33.69	20240909	33100	-47.73	20231107	12940	33.69	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
141	20241106	131028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17230	-970	5	-5.33	9880652430	548745	10.59	18160	18530	17200	23650	12740	18200	18005.26	0.88	22020	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	1920	16.01	1.14	12	4.93	1076.00	15152.00	32160	20231107	-46.42	12940	20240909	33.15	29450	-41.49	20240223	12940	33.15	20240909	33100	-47.95	20231107	12940	33.15	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
142	20241106	120955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17780	-420	5	-2.31	7277360050	400112	7.72	18160	18530	17750	23650	12740	18200	18188.25	0.88	-1360	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	1981	16.52	1.17	12	3.59	1076.00	15152.00	32160	20231107	-44.71	12940	20240909	37.40	29450	-39.63	20240223	12940	37.40	20240909	33100	-46.28	20231107	12940	37.40	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
143	20241106	111000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	10	2	0.05	5530994240	302936	5.84	18160	18530	18040	23650	12740	18200	18258.31	0.88	-7572	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	2029	16.92	1.20	12	2.72	1076.00	15152.00	32160	20231107	-43.38	12940	20240909	40.73	29450	-38.17	20240223	12940	40.73	20240909	33100	-44.98	20231107	12940	40.73	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
144	20241106	101007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	160	2	0.88	4720009010	258483	4.99	18160	18530	18040	23650	12740	18200	18260.85	0.88	-6538	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	2046	17.06	1.21	12	2.32	1076.00	15152.00	32160	20231107	-42.91	12940	20240909	41.89	29450	-37.66	20240223	12940	41.89	20240909	33100	-44.53	20231107	12940	41.89	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
145	20241106	091000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-70	5	-0.38	1885033540	103353	1.99	18160	18400	18040	23650	12740	18200	18239.48	0.88	1964	20526	19362	18526	17362	16526	19945	17945	56	5450	500	13100	10	1	11141807	2020	16.85	1.20	12	0.93	1076.00	15152.00	32160	20231107	-43.63	12940	20240909	40.11	29450	-38.44	20240223	12940	40.11	20240909	33100	-45.23	20231107	12940	40.11	20240909	3.27	N	282880	500	55 억	97530	N	N	0	N	N
146	20241105	160931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	510	2	2.88	96789827850	5164832	189.47	17950	19690	17690	22950	12390	17690	18740.41	0.75	12671	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2028	16.91	1.20	12	46.36	1076.00	15152.00	32160	20231107	-43.41	12940	20240909	40.65	29450	-38.20	20240223	12940	40.65	20240909	33100	-45.02	20231107	12940	40.65	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
147	20241105	150951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	390	2	2.20	95315892230	5083688	186.49	17950	19690	17690	22950	12390	17690	18749.40	0.75	8462	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2014	16.80	1.19	12	45.63	1076.00	15152.00	32160	20231107	-43.78	12940	20240909	39.72	29450	-38.61	20240223	12940	39.72	20240909	33100	-45.38	20231107	12940	39.72	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
148	20241105	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	460	2	2.60	91575916230	4877572	178.93	17950	19690	17690	22950	12390	17690	18774.94	0.75	2489	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2022	16.87	1.20	12	43.78	1076.00	15152.00	32160	20231107	-43.56	12940	20240909	40.26	29450	-38.37	20240223	12940	40.26	20240909	33100	-45.17	20231107	12940	40.26	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
149	20241105	130953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	630	2	3.56	86804503070	4614977	169.30	17950	19690	17690	22950	12390	17690	18809.35	0.75	-4212	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2041	17.03	1.21	12	41.42	1076.00	15152.00	32160	20231107	-43.03	12940	20240909	41.58	29450	-37.79	20240223	12940	41.58	20240909	33100	-44.65	20231107	12940	41.58	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
150	20241105	120943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19240	1550	2	8.76	57456915280	3085238	113.18	17950	19400	17690	22950	12390	17690	18623.23	0.75	1173	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2144	17.88	1.27	12	27.69	1076.00	15152.00	32160	20231107	-40.17	12940	20240909	48.69	29450	-34.67	20240223	12940	48.69	20240909	33100	-41.87	20231107	12940	48.69	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
151	20241105	110930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	620	2	3.50	48361217400	2601140	95.42	17950	19330	17690	22950	12390	17690	18592.39	0.75	849	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2040	17.02	1.21	12	23.35	1076.00	15152.00	32160	20231107	-43.07	12940	20240909	41.50	29450	-37.83	20240223	12940	41.50	20240909	33100	-44.68	20231107	12940	41.50	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
152	20241105	100939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18450	760	2	4.30	43470139740	2334625	85.64	17950	19330	17690	22950	12390	17690	18619.83	0.75	-1841	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2056	17.15	1.22	12	20.95	1076.00	15152.00	32160	20231107	-42.63	12940	20240909	42.58	29450	-37.35	20240223	12940	42.58	20240909	33100	-44.26	20231107	12940	42.58	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
153	20241105	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18730	1040	2	5.88	18968551200	1023838	37.56	17950	19150	17690	22950	12390	17690	18527.07	0.75	678	20410	19050	16330	14970	12250	19730	15650	56	5260	500	12730	10	1	11141807	2087	17.41	1.24	12	9.19	1076.00	15152.00	32160	20231107	-41.76	12940	20240909	44.74	29450	-36.40	20240223	12940	44.74	20240909	33100	-43.41	20231107	12940	44.74	20240909	3.26	N	282880	500	55 억	83626	N	N	0	N	N
154	20241104	160930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	4080	1	29.98	44794668410	2722367	15240.26	13700	17690	13610	17690	9530	13610	16453.58	1.06	-32836	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1971	16.44	1.17	12	24.43	1076.00	15152.00	32160	20231107	-44.99	12940	20240909	36.71	29450	-39.93	20240223	12940	36.71	20240909	33100	-46.56	20231107	12940	36.71	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
155	20241104	150949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17160	3550	2	26.08	36372357570	2236023	12517.62	13700	17320	13610	17690	9530	13610	16266.54	1.06	-34073	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1912	15.95	1.13	12	20.07	1076.00	15152.00	32160	20231107	-46.64	12940	20240909	32.61	29450	-41.73	20240223	12940	32.61	20240909	33100	-48.16	20231107	12940	32.61	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
156	20241104	140932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16240	2630	2	19.32	15605156740	981968	5497.22	13700	16450	13610	17690	9530	13610	15891.72	1.06	-22990	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1809	15.09	1.07	12	8.81	1076.00	15152.00	32160	20231107	-49.50	12940	20240909	25.50	29450	-44.86	20240223	12940	25.50	20240909	33100	-50.94	20231107	12940	25.50	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
157	20241104	130904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	600	2	4.41	273871440	19533	109.35	13700	14210	13610	17690	9530	13610	14020.96	1.06	8283	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1583	13.21	0.94	12	0.18	1076.00	15152.00	32160	20231107	-55.81	12940	20240909	9.81	29450	-51.75	20240223	12940	9.81	20240909	33100	-57.07	20231107	12940	9.81	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
158	20241104	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14130	520	2	3.82	222127340	15879	88.89	13700	14180	13610	17690	9530	13610	13988.75	1.06	6292	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1574	13.13	0.93	12	0.14	1076.00	15152.00	32160	20231107	-56.06	12940	20240909	9.20	29450	-52.02	20240223	12940	9.20	20240909	33100	-57.31	20231107	12940	9.20	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
159	20241104	110911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	500	2	3.67	166769720	11964	66.98	13700	14150	13610	17690	9530	13610	13939.29	1.06	4366	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1572	13.11	0.93	12	0.11	1076.00	15152.00	32160	20231107	-56.13	12940	20240909	9.04	29450	-52.09	20240223	12940	9.04	20240909	33100	-57.37	20231107	12940	9.04	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
160	20241104	100901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	500	2	3.67	109208270	7884	44.14	13700	14130	13610	17690	9530	13610	13851.89	1.06	1880	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1572	13.11	0.93	12	0.07	1076.00	15152.00	32160	20231107	-56.13	12940	20240909	9.04	29450	-52.09	20240223	12940	9.04	20240909	33100	-57.37	20231107	12940	9.04	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
161	20241104	090914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	20	2	0.15	15644260	1145	6.41	13700	13710	13620	17690	9530	13610	13663.11	1.06	-578	13976	13792	13636	13452	13296	13715	13375	56	4080	500	9790	10	1	11141807	1519	12.67	0.90	12	0.01	1076.00	15152.00	32160	20231107	-57.62	12940	20240909	5.33	29450	-53.72	20240223	12940	5.33	20240909	33100	-58.82	20231107	12940	5.33	20240909	3.27	N	282880	500	55 억	118223	N	N	10	N	N
162	20241101	160843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13610	-290	5	-2.09	239473230	17538	75.48	13820	13820	13480	18070	9730	13900	13654.61	1.12	-6460	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1516	12.65	0.90	12	0.16	1076.00	15152.00	32355	20231025	-57.94	12940	20240909	5.18	29450	-53.79	20240223	12940	5.18	20240909	33100	-58.88	20231107	12940	5.18	20240909	3.24	N	282880	500	55 억	124691	N	N	10	N	N
163	20241101	150901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-280	5	-2.01	213759880	15649	67.35	13820	13820	13480	18070	9730	13900	13659.65	1.12	-5514	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1518	12.66	0.90	12	0.14	1076.00	15152.00	32355	20231025	-57.90	12940	20240909	5.26	29450	-53.75	20240223	12940	5.26	20240909	33100	-58.85	20231107	12940	5.26	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
164	20241101	140828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	-210	5	-1.51	163614150	11973	51.53	13820	13820	13480	18070	9730	13900	13665.26	1.12	-3567	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1525	12.72	0.90	12	0.11	1076.00	15152.00	32355	20231025	-57.69	12940	20240909	5.80	29450	-53.51	20240223	12940	5.80	20240909	33100	-58.64	20231107	12940	5.80	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
165	20241101	131026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	-150	5	-1.08	147751810	10815	46.54	13820	13820	13480	18070	9730	13900	13661.75	1.12	-2675	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1532	12.78	0.91	12	0.10	1076.00	15152.00	32355	20231025	-57.50	12940	20240909	6.26	29450	-53.31	20240223	12940	6.26	20240909	33100	-58.46	20231107	12940	6.26	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
166	20241101	121027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	-200	5	-1.44	133886880	9802	42.18	13820	13820	13480	18070	9730	13900	13659.14	1.12	-2767	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1526	12.73	0.90	12	0.09	1076.00	15152.00	32355	20231025	-57.66	12940	20240909	5.87	29450	-53.48	20240223	12940	5.87	20240909	33100	-58.61	20231107	12940	5.87	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
167	20241101	111023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-280	5	-2.01	129142710	9455	40.69	13820	13820	13480	18070	9730	13900	13658.67	1.12	-2645	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1518	12.66	0.90	12	0.08	1076.00	15152.00	32355	20231025	-57.90	12940	20240909	5.26	29450	-53.75	20240223	12940	5.26	20240909	33100	-58.85	20231107	12940	5.26	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
168	20241101	101024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13660	-240	5	-1.73	93069710	6810	29.31	13820	13820	13480	18070	9730	13900	13666.62	1.12	-2585	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1522	12.70	0.90	12	0.06	1076.00	15152.00	32355	20231025	-57.78	12940	20240909	5.56	29450	-53.62	20240223	12940	5.56	20240909	33100	-58.73	20231107	12940	5.56	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N
169	20241101	091021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	-200	5	-1.44	26039730	1917	8.25	13820	13820	13480	18070	9730	13900	13583.58	1.12	-451	14420	14160	13770	13510	13120	14290	13640	56	4170	500	10000	10	1	11141807	1526	12.73	0.90	12	0.02	1076.00	15152.00	32355	20231025	-57.66	12940	20240909	5.87	29450	-53.48	20240223	12940	5.87	20240909	33100	-58.61	20231107	12940	5.87	20240909	3.24	N	282880	500	55 억	124691	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History