KissMeData/290670/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	investmentCareful	shortOverheated
2	20241129	161214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12670	-740	5	-5.52	224789510	17549	181.89	13280	13280	12670	17430	9390	13410	12810.05	1.01	-8740	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	996	-12.14	1.23	12	0.22	-1044.00	10340.00	37150	20231215	-65.90	11900	20241115	6.47	33200	-61.84	20240308	11900	6.47	20241115	37150	-65.90	20231215	11900	6.47	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
3	20241129	151230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-660	5	-4.92	204072340	15917	164.98	13280	13280	12670	17430	9390	13410	12821.03	1.01	-7960	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1002	-12.21	1.23	12	0.20	-1044.00	10340.00	37150	20231215	-65.68	11900	20241115	7.14	33200	-61.60	20240308	11900	7.14	20241115	37150	-65.68	20231215	11900	7.14	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
4	20241129	141232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12800	-610	5	-4.55	149009650	11589	120.12	13280	13280	12700	17430	9390	13410	12857.85	1.01	-4890	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1006	-12.26	1.24	12	0.15	-1044.00	10340.00	37150	20231215	-65.55	11900	20241115	7.56	33200	-61.45	20240308	11900	7.56	20241115	37150	-65.55	20231215	11900	7.56	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
5	20241129	131226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-660	5	-4.92	126653370	9844	102.03	13280	13280	12700	17430	9390	13410	12866.05	1.01	-4107	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1002	-12.21	1.23	12	0.13	-1044.00	10340.00	37150	20231215	-65.68	11900	20241115	7.14	33200	-61.60	20240308	11900	7.14	20241115	37150	-65.68	20231215	11900	7.14	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
6	20241129	121229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12890	-520	5	-3.88	113598500	8823	91.45	13280	13280	12700	17430	9390	13410	12875.27	1.01	-3863	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1013	-12.35	1.25	12	0.11	-1044.00	10340.00	37150	20231215	-65.30	11900	20241115	8.32	33200	-61.17	20240308	11900	8.32	20241115	37150	-65.30	20231215	11900	8.32	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
7	20241129	111231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	-640	5	-4.77	104411900	8104	84.00	13280	13280	12700	17430	9390	13410	12884.00	1.01	-3216	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1003	-12.23	1.24	12	0.10	-1044.00	10340.00	37150	20231215	-65.63	11900	20241115	7.31	33200	-61.54	20240308	11900	7.31	20241115	37150	-65.63	20231215	11900	7.31	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
8	20241129	101223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12830	-580	5	-4.33	88957560	6896	71.48	13280	13280	12700	17430	9390	13410	12899.88	1.01	-2372	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1008	-12.29	1.24	12	0.09	-1044.00	10340.00	37150	20231215	-65.46	11900	20241115	7.82	33200	-61.36	20240308	11900	7.82	20241115	37150	-65.46	20231215	11900	7.82	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
9	20241129	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-210	5	-1.57	19803220	1505	15.60	13280	13280	13000	17430	9390	13410	13158.29	1.01	-318	13850	13630	13400	13180	12950	13740	13290	39	4020	500	9380	10	1	7857660	1037	-12.64	1.28	12	0.02	-1044.00	10340.00	37150	20231215	-64.47	11900	20241115	10.92	33200	-60.24	20240308	11900	10.92	20241115	37150	-64.47	20231215	11900	10.92	20241115	2.67	N	290670	500	39 억	79253	N	N	N	N
10	20241128	161211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13410	200	2	1.51	128270540	9630	86.38	13210	13620	13170	17170	9250	13210	13319.89	1.00	874	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1054	-12.84	1.30	12	0.12	-1044.00	10340.00	37150	20231215	-63.90	11900	20241115	12.69	33200	-59.61	20240308	11900	12.69	20241115	37150	-63.90	20231215	11900	12.69	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
11	20241128	151234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	220	2	1.67	126928860	9530	85.49	13210	13620	13170	17170	9250	13210	13318.87	1.00	869	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1055	-12.86	1.30	12	0.12	-1044.00	10340.00	37150	20231215	-63.85	11900	20241115	12.86	33200	-59.55	20240308	11900	12.86	20241115	37150	-63.85	20231215	11900	12.86	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
12	20241128	141231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	130	2	0.98	112572360	8460	75.89	13210	13620	13170	17170	9250	13210	13306.43	1.00	1107	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1048	-12.78	1.29	12	0.11	-1044.00	10340.00	37150	20231215	-64.09	11900	20241115	12.10	33200	-59.82	20240308	11900	12.10	20241115	37150	-64.09	20231215	11900	12.10	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
13	20241128	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	120	2	0.91	105438080	7926	71.10	13210	13620	13170	17170	9250	13210	13302.81	1.00	672	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1047	-12.77	1.29	12	0.10	-1044.00	10340.00	37150	20231215	-64.12	11900	20241115	12.02	33200	-59.85	20240308	11900	12.02	20241115	37150	-64.12	20231215	11900	12.02	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
14	20241128	121229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	380	2	2.88	98191490	7386	66.25	13210	13620	13170	17170	9250	13210	13294.27	1.00	699	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1068	-13.02	1.31	12	0.09	-1044.00	10340.00	37150	20231215	-63.42	11900	20241115	14.20	33200	-59.07	20240308	11900	14.20	20241115	37150	-63.42	20231215	11900	14.20	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
15	20241128	111232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-10	5	-0.08	64951530	4899	43.95	13210	13380	13170	17170	9250	13210	13258.12	1.00	-557	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1037	-12.64	1.28	12	0.06	-1044.00	10340.00	37150	20231215	-64.47	11900	20241115	10.92	33200	-60.24	20240308	11900	10.92	20241115	37150	-64.47	20231215	11900	10.92	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
16	20241128	101230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	60	2	0.45	24103060	1813	16.26	13210	13380	13210	17170	9250	13210	13294.57	1.00	649	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1043	-12.71	1.28	12	0.02	-1044.00	10340.00	37150	20231215	-64.28	11900	20241115	11.51	33200	-60.03	20240308	11900	11.51	20241115	37150	-64.28	20231215	11900	11.51	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
17	20241128	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13350	140	2	1.06	744080	56	0.50	13210	13350	13210	17170	9250	13210	13287.14	1.00	-45	14396	13802	13226	12632	12056	13515	12345	39	3960	500	9240	10	1	7857660	1049	-12.79	1.29	12	0.00	-1044.00	10340.00	37150	20231215	-64.06	11900	20241115	12.18	33200	-59.79	20240308	11900	12.18	20241115	37150	-64.06	20231215	11900	12.18	20241115	2.65	N	290670	500	39 억	78374	N	N	N	N
18	20241127	161157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	-550	5	-4.00	149258790	11143	96.06	13760	13820	12650	17880	9640	13760	13394.86	1.02	-2138	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1038	-12.65	1.28	12	0.14	-1044.00	10340.00	37150	20231215	-64.44	11900	20241115	11.01	33200	-60.21	20240308	11900	11.01	20241115	37150	-64.44	20231215	11900	11.01	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
19	20241127	151221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	-530	5	-3.85	141013260	10519	90.68	13760	13820	12650	17880	9640	13760	13405.58	1.02	-1879	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1040	-12.67	1.28	12	0.13	-1044.00	10340.00	37150	20231215	-64.39	11900	20241115	11.18	33200	-60.15	20240308	11900	11.18	20241115	37150	-64.39	20231215	11900	11.18	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
20	20241127	141216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13370	-390	5	-2.83	122813980	9152	78.90	13760	13820	12650	17880	9640	13760	13419.36	1.02	-815	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1051	-12.81	1.29	12	0.12	-1044.00	10340.00	37150	20231215	-64.01	11900	20241115	12.35	33200	-59.73	20240308	11900	12.35	20241115	37150	-64.01	20231215	11900	12.35	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
21	20241127	131211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13370	-390	5	-2.83	119443840	8900	76.72	13760	13820	12650	17880	9640	13760	13420.66	1.02	-739	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1051	-12.81	1.29	12	0.11	-1044.00	10340.00	37150	20231215	-64.01	11900	20241115	12.35	33200	-59.73	20240308	11900	12.35	20241115	37150	-64.01	20231215	11900	12.35	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
22	20241127	121225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-280	5	-2.03	105069850	7824	67.45	13760	13820	12650	17880	9640	13760	13429.17	1.02	-875	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1059	-12.91	1.30	12	0.10	-1044.00	10340.00	37150	20231215	-63.71	11900	20241115	13.28	33200	-59.40	20240308	11900	13.28	20241115	37150	-63.71	20231215	11900	13.28	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
23	20241127	111219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-300	5	-2.18	103791050	7729	66.63	13760	13820	12650	17880	9640	13760	13428.78	1.02	-897	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1058	-12.89	1.30	12	0.10	-1044.00	10340.00	37150	20231215	-63.77	11900	20241115	13.11	33200	-59.46	20240308	11900	13.11	20241115	37150	-63.77	20231215	11900	13.11	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
24	20241127	101220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13530	-230	5	-1.67	90283310	6735	58.06	13760	13760	12650	17880	9640	13760	13405.09	1.02	-798	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1063	-12.96	1.31	12	0.09	-1044.00	10340.00	37150	20231215	-63.58	11900	20241115	13.70	33200	-59.25	20240308	11900	13.70	20241115	37150	-63.58	20231215	11900	13.70	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
25	20241127	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13610	-150	5	-1.09	18225920	1340	11.55	13760	13760	13600	17880	9640	13760	13601.43	1.02	-1318	14226	13992	13726	13492	13226	14110	13610	39	4120	500	9630	10	1	7857660	1069	-13.04	1.32	12	0.02	-1044.00	10340.00	37150	20231215	-63.36	11900	20241115	14.37	33200	-59.01	20240308	11900	14.37	20241115	37150	-63.36	20231215	11900	14.37	20241115	2.67	N	290670	500	39 억	80537	N	N	N	N
26	20241126	161159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	60	2	0.44	158395070	11591	65.39	13660	13960	13460	17810	9590	13700	13665.35	1.02	575	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1081	-13.18	1.33	12	0.15	-1044.00	10340.00	37150	20231215	-62.96	11900	20241115	15.63	33200	-58.55	20240308	11900	15.63	20241115	37150	-62.96	20231215	11900	15.63	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
27	20241126	151212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	70	2	0.51	152696350	11177	63.05	13660	13960	13460	17810	9590	13700	13661.66	1.02	677	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1082	-13.19	1.33	12	0.14	-1044.00	10340.00	37150	20231215	-62.93	11900	20241115	15.71	33200	-58.52	20240308	11900	15.71	20241115	37150	-62.93	20231215	11900	15.71	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
28	20241126	141213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	-130	5	-0.95	123637430	9054	51.08	13660	13960	13460	17810	9590	13700	13655.56	1.02	403	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1066	-13.00	1.31	12	0.12	-1044.00	10340.00	37150	20231215	-63.47	11900	20241115	14.03	33200	-59.13	20240308	11900	14.03	20241115	37150	-63.47	20231215	11900	14.03	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
29	20241126	131208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-220	5	-1.61	112433570	8227	46.41	13660	13960	13460	17810	9590	13700	13666.41	1.02	654	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1059	-12.91	1.30	12	0.10	-1044.00	10340.00	37150	20231215	-63.71	11900	20241115	13.28	33200	-59.40	20240308	11900	13.28	20241115	37150	-63.71	20231215	11900	13.28	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
30	20241126	121216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13700	0	3	0.00	85431850	6238	35.19	13660	13960	13460	17810	9590	13700	13695.39	1.02	235	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1076	-13.12	1.32	12	0.08	-1044.00	10340.00	37150	20231215	-63.12	11900	20241115	15.13	33200	-58.73	20240308	11900	15.13	20241115	37150	-63.12	20231215	11900	15.13	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
31	20241126	111218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-60	5	-0.44	75661620	5525	31.17	13660	13960	13460	17810	9590	13700	13694.41	1.02	725	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1072	-13.07	1.32	12	0.07	-1044.00	10340.00	37150	20231215	-63.28	11900	20241115	14.62	33200	-58.92	20240308	11900	14.62	20241115	37150	-63.28	20231215	11900	14.62	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
32	20241126	101228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13520	-180	5	-1.31	42643060	3086	17.41	13660	13960	13490	17810	9590	13700	13818.23	1.02	-528	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1062	-12.95	1.31	12	0.04	-1044.00	10340.00	37150	20231215	-63.61	11900	20241115	13.61	33200	-59.28	20240308	11900	13.61	20241115	37150	-63.61	20231215	11900	13.61	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
33	20241126	091216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	200	2	1.46	7352390	537	3.03	13660	13900	13650	17810	9590	13700	13691.60	1.02	194	14286	13992	13506	13212	12726	14140	13360	39	4110	500	9590	10	1	7857660	1092	-13.31	1.34	12	0.01	-1044.00	10340.00	37150	20231215	-62.58	11900	20241115	16.81	33200	-58.13	20240308	11900	16.81	20241115	37150	-62.58	20231215	11900	16.81	20241115	2.67	N	290670	500	39 억	79936	N	N	N	N
34	20241125	161145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13700	680	2	5.22	239981390	17724	189.64	13020	13800	13020	16920	9120	13020	13539.89	0.92	7606	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1076	-13.12	1.32	12	0.23	-1044.00	10340.00	37150	20231215	-63.12	11900	20241115	15.13	33200	-58.73	20240308	11900	15.13	20241115	37150	-63.12	20231215	11900	15.13	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
35	20241125	151208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	780	2	5.99	234828370	17348	185.62	13020	13800	13020	16920	9120	13020	13536.34	0.92	7355	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1084	-13.22	1.33	12	0.22	-1044.00	10340.00	37150	20231215	-62.85	11900	20241115	15.97	33200	-58.43	20240308	11900	15.97	20241115	37150	-62.85	20231215	11900	15.97	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
36	20241125	141205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13740	720	2	5.53	205018080	15180	162.42	13020	13800	13020	16920	9120	13020	13505.80	0.92	6572	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1080	-13.16	1.33	12	0.19	-1044.00	10340.00	37150	20231215	-63.01	11900	20241115	15.46	33200	-58.61	20240308	11900	15.46	20241115	37150	-63.01	20231215	11900	15.46	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
37	20241125	131156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	710	2	5.45	200402430	14844	158.83	13020	13800	13020	16920	9120	13020	13500.57	0.92	6622	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1079	-13.15	1.33	12	0.19	-1044.00	10340.00	37150	20231215	-63.04	11900	20241115	15.38	33200	-58.64	20240308	11900	15.38	20241115	37150	-63.04	20231215	11900	15.38	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
38	20241125	121211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	630	2	4.84	184138320	13657	146.13	13020	13800	13020	16920	9120	13020	13483.07	0.92	6338	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1073	-13.07	1.32	12	0.17	-1044.00	10340.00	37150	20231215	-63.26	11900	20241115	14.71	33200	-58.89	20240308	11900	14.71	20241115	37150	-63.26	20231215	11900	14.71	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
39	20241125	111204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	750	2	5.76	164829700	12248	131.05	13020	13800	13020	16920	9120	13020	13457.68	0.92	5734	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1082	-13.19	1.33	12	0.16	-1044.00	10340.00	37150	20231215	-62.93	11900	20241115	15.71	33200	-58.52	20240308	11900	15.71	20241115	37150	-62.93	20231215	11900	15.71	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
40	20241125	101148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	550	2	4.22	113255340	8484	90.78	13020	13660	13020	16920	9120	13020	13349.29	0.92	5192	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1066	-13.00	1.31	12	0.11	-1044.00	10340.00	37150	20231215	-63.47	11900	20241115	14.03	33200	-59.13	20240308	11900	14.03	20241115	37150	-63.47	20231215	11900	14.03	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
41	20241125	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	320	2	2.46	25875250	1974	21.12	13020	13350	13020	16920	9120	13020	13108.03	0.92	974	13640	13330	13090	12780	12540	13485	12935	39	3900	500	9110	10	1	7857660	1048	-12.78	1.29	12	0.03	-1044.00	10340.00	37150	20231215	-64.09	11900	20241115	12.10	33200	-59.82	20240308	11900	12.10	20241115	37150	-64.09	20231215	11900	12.10	20241115	2.67	N	290670	500	39 억	72477	N	N	N	N
42	20241122	161046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13020	-20	5	-0.15	118289000	9010	78.10	12950	13400	12850	16950	9130	13040	13128.63	0.88	3413	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1023	-12.47	1.26	12	0.11	-1044.00	10340.00	37150	20231215	-64.95	11900	20241115	9.41	33200	-60.78	20240308	11900	9.41	20241115	37150	-64.95	20231215	11900	9.41	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
43	20241122	151100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13030	-10	5	-0.08	115542490	8799	76.27	12950	13400	12850	16950	9130	13040	13131.32	0.88	3400	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1024	-12.48	1.26	12	0.11	-1044.00	10340.00	37150	20231215	-64.93	11900	20241115	9.50	33200	-60.75	20240308	11900	9.50	20241115	37150	-64.93	20231215	11900	9.50	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
44	20241122	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13040	0	3	0.00	99116580	7534	65.30	12950	13400	12900	16950	9130	13040	13155.90	0.88	3594	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1025	-12.49	1.26	12	0.10	-1044.00	10340.00	37150	20231215	-64.90	11900	20241115	9.58	33200	-60.72	20240308	11900	9.58	20241115	37150	-64.90	20231215	11900	9.58	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
45	20241122	131056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13170	130	2	1.00	53118310	4015	34.80	12950	13400	12900	16950	9130	13040	13229.97	0.88	1420	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1035	-12.61	1.27	12	0.05	-1044.00	10340.00	37150	20231215	-64.55	11900	20241115	10.67	33200	-60.33	20240308	11900	10.67	20241115	37150	-64.55	20231215	11900	10.67	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
46	20241122	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	220	2	1.69	47295430	3574	30.98	12950	13400	12900	16950	9130	13040	13233.19	0.88	1518	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1042	-12.70	1.28	12	0.05	-1044.00	10340.00	37150	20231215	-64.31	11900	20241115	11.43	33200	-60.06	20240308	11900	11.43	20241115	37150	-64.31	20231215	11900	11.43	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
47	20241122	111054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	200	2	1.53	42901770	3242	28.10	12950	13400	12900	16950	9130	13040	13233.12	0.88	1798	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1040	-12.68	1.28	12	0.04	-1044.00	10340.00	37150	20231215	-64.36	11900	20241115	11.26	33200	-60.12	20240308	11900	11.26	20241115	37150	-64.36	20231215	11900	11.26	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
48	20241122	101112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	240	2	1.84	21153020	1603	13.89	12950	13400	12900	16950	9130	13040	13195.90	0.88	578	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1043	-12.72	1.28	12	0.02	-1044.00	10340.00	37150	20231215	-64.25	11900	20241115	11.60	33200	-60.00	20240308	11900	11.60	20241115	37150	-64.25	20231215	11900	11.60	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
49	20241122	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13190	150	2	1.15	5495740	423	3.67	12950	13230	12900	16950	9130	13040	12992.29	0.88	95	13380	13210	13110	12940	12840	13160	12890	39	3910	500	9120	10	1	7857660	1036	-12.63	1.28	12	0.01	-1044.00	10340.00	37150	20231215	-64.50	11900	20241115	10.84	33200	-60.27	20240308	11900	10.84	20241115	37150	-64.50	20231215	11900	10.84	20241115	2.65	N	290670	500	39 억	69068	N	N	N	N
50	20241121	161053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13040	-210	5	-1.58	150430620	11456	124.27	13250	13280	13010	17220	9280	13250	13131.32	0.85	2288	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1025	-12.49	1.26	12	0.15	-1044.00	10340.00	37150	20231215	-64.90	11900	20241115	9.58	33200	-60.72	20240308	11900	9.58	20241115	37150	-64.90	20231215	11900	9.58	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
51	20241121	151115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	-140	5	-1.06	139754360	10639	115.40	13250	13280	13010	17220	9280	13250	13136.04	0.85	2368	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1030	-12.56	1.27	12	0.14	-1044.00	10340.00	37150	20231215	-64.71	11900	20241115	10.17	33200	-60.51	20240308	11900	10.17	20241115	37150	-64.71	20231215	11900	10.17	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
52	20241121	141111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-100	5	-0.75	101932450	7766	84.24	13250	13280	13010	17220	9280	13250	13125.48	0.85	1971	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1033	-12.60	1.27	12	0.10	-1044.00	10340.00	37150	20231215	-64.60	11900	20241115	10.50	33200	-60.39	20240308	11900	10.50	20241115	37150	-64.60	20231215	11900	10.50	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
53	20241121	131104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	-130	5	-0.98	83291300	6346	68.84	13250	13280	13010	17220	9280	13250	13125.01	0.85	1874	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1031	-12.57	1.27	12	0.08	-1044.00	10340.00	37150	20231215	-64.68	11900	20241115	10.25	33200	-60.48	20240308	11900	10.25	20241115	37150	-64.68	20231215	11900	10.25	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
54	20241121	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	-40	5	-0.30	66049850	5034	54.60	13250	13280	13010	17220	9280	13250	13120.75	0.85	1792	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1038	-12.65	1.28	12	0.06	-1044.00	10340.00	37150	20231215	-64.44	11900	20241115	11.01	33200	-60.21	20240308	11900	11.01	20241115	37150	-64.44	20231215	11900	11.01	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
55	20241121	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	-90	5	-0.68	51042310	3895	42.25	13250	13280	13010	17220	9280	13250	13104.57	0.85	938	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1034	-12.61	1.27	12	0.05	-1044.00	10340.00	37150	20231215	-64.58	11900	20241115	10.59	33200	-60.36	20240308	11900	10.59	20241115	37150	-64.58	20231215	11900	10.59	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
56	20241121	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	-150	5	-1.13	25764420	1966	21.33	13250	13280	13010	17220	9280	13250	13104.99	0.85	-528	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1029	-12.55	1.27	12	0.03	-1044.00	10340.00	37150	20231215	-64.74	11900	20241115	10.08	33200	-60.54	20240308	11900	10.08	20241115	37150	-64.74	20231215	11900	10.08	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
57	20241121	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13060	-190	5	-1.43	4254770	323	3.50	13250	13280	13040	17220	9280	13250	13172.66	0.85	-139	13683	13466	13283	13066	12883	13375	12975	39	3970	500	9270	10	1	7857660	1026	-12.51	1.26	12	0.00	-1044.00	10340.00	37150	20231215	-64.85	11900	20241115	9.75	33200	-60.66	20240308	11900	9.75	20241115	37150	-64.85	20231215	11900	9.75	20241115	2.69	N	290670	500	39 억	66784	N	N	N	N
58	20241120	161059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13250	-230	5	-1.71	122844690	9210	56.55	13350	13500	13100	17520	9440	13480	13338.19	0.92	-5465	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1041	-12.69	1.28	12	0.12	-1044.00	10340.00	37150	20231215	-64.33	11900	20241115	11.34	33200	-60.09	20240308	11900	11.34	20241115	37150	-64.33	20231215	11900	11.34	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
59	20241120	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	-160	5	-1.19	111054740	8322	51.10	13350	13500	13100	17520	9440	13480	13344.72	0.92	-4785	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1047	-12.76	1.29	12	0.11	-1044.00	10340.00	37150	20231215	-64.15	11900	20241115	11.93	33200	-59.88	20240308	11900	11.93	20241115	37150	-64.15	20231215	11900	11.93	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
60	20241120	141116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	-50	5	-0.37	96153880	7206	44.25	13350	13500	13100	17520	9440	13480	13343.59	0.92	-3791	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1055	-12.86	1.30	12	0.09	-1044.00	10340.00	37150	20231215	-63.85	11900	20241115	12.86	33200	-59.55	20240308	11900	12.86	20241115	37150	-63.85	20231215	11900	12.86	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
61	20241120	131117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	-60	5	-0.45	89589800	6716	41.24	13350	13500	13100	17520	9440	13480	13339.76	0.92	-3336	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1054	-12.85	1.30	12	0.09	-1044.00	10340.00	37150	20231215	-63.88	11900	20241115	12.77	33200	-59.58	20240308	11900	12.77	20241115	37150	-63.88	20231215	11900	12.77	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
62	20241120	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	10	2	0.07	78953690	5924	36.37	13350	13490	13100	17520	9440	13480	13327.77	0.92	-3136	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1060	-12.92	1.30	12	0.08	-1044.00	10340.00	37150	20231215	-63.69	11900	20241115	13.36	33200	-59.37	20240308	11900	13.36	20241115	37150	-63.69	20231215	11900	13.36	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
63	20241120	111119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-120	5	-0.89	74638550	5603	34.40	13350	13480	13100	17520	9440	13480	13321.18	0.92	-3038	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1050	-12.80	1.29	12	0.07	-1044.00	10340.00	37150	20231215	-64.04	11900	20241115	12.27	33200	-59.76	20240308	11900	12.27	20241115	37150	-64.04	20231215	11900	12.27	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
64	20241120	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13250	-230	5	-1.71	56342390	4232	25.99	13350	13480	13100	17520	9440	13480	13313.42	0.92	-3144	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1041	-12.69	1.28	12	0.05	-1044.00	10340.00	37150	20231215	-64.33	11900	20241115	11.34	33200	-60.09	20240308	11900	11.34	20241115	37150	-64.33	20231215	11900	11.34	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
65	20241120	091116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	-100	5	-0.74	9831320	733	4.50	13350	13480	13350	17520	9440	13480	13412.44	0.92	-277	13986	13732	13346	13092	12706	13860	13220	39	4040	500	9430	10	1	7857660	1051	-12.82	1.29	12	0.01	-1044.00	10340.00	37150	20231215	-63.98	11900	20241115	12.44	33200	-59.70	20240308	11900	12.44	20241115	37150	-63.98	20231215	11900	12.44	20241115	2.81	N	290670	500	39 억	72246	N	N	N	N
66	20241119	161014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	380	2	2.90	214665810	16222	56.37	12970	13600	12960	17030	9170	13100	13233.01	0.94	-1547	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1059	-12.91	1.30	12	0.21	-1044.00	10340.00	37150	20231215	-63.71	11900	20241115	13.28	33200	-59.40	20240308	11900	13.28	20241115	37150	-63.71	20231215	11900	13.28	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
67	20241119	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	350	2	2.67	200855460	15197	52.81	12970	13600	12960	17030	9170	13100	13216.78	0.94	-1470	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1057	-12.88	1.30	12	0.19	-1044.00	10340.00	37150	20231215	-63.80	11900	20241115	13.03	33200	-59.49	20240308	11900	13.03	20241115	37150	-63.80	20231215	11900	13.03	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
68	20241119	141031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13340	240	2	1.83	171250480	12993	45.15	12970	13340	12960	17030	9170	13100	13180.21	0.94	-1933	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1048	-12.78	1.29	12	0.17	-1044.00	10340.00	37150	20231215	-64.09	11900	20241115	12.10	33200	-59.82	20240308	11900	12.10	20241115	37150	-64.09	20231215	11900	12.10	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
69	20241119	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	120	2	0.92	145843560	11082	38.51	12970	13330	12960	17030	9170	13100	13160.40	0.94	-1892	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1039	-12.66	1.28	12	0.14	-1044.00	10340.00	37150	20231215	-64.41	11900	20241115	11.09	33200	-60.18	20240308	11900	11.09	20241115	37150	-64.41	20231215	11900	11.09	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
70	20241119	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	100	2	0.76	127365710	9672	33.61	12970	13330	12960	17030	9170	13100	13168.50	0.94	-2979	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1037	-12.64	1.28	12	0.12	-1044.00	10340.00	37150	20231215	-64.47	11900	20241115	10.92	33200	-60.24	20240308	11900	10.92	20241115	37150	-64.47	20231215	11900	10.92	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
71	20241119	111033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	0	3	0.00	100224340	7597	26.40	12970	13330	12970	17030	9170	13100	13192.62	0.94	-3804	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1029	-12.55	1.27	12	0.10	-1044.00	10340.00	37150	20231215	-64.74	11900	20241115	10.08	33200	-60.54	20240308	11900	10.08	20241115	37150	-64.74	20231215	11900	10.08	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
72	20241119	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12970	-130	5	-0.99	94063780	7126	24.76	12970	13330	12970	17030	9170	13100	13200.08	0.94	-4222	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1019	-12.42	1.25	12	0.09	-1044.00	10340.00	37150	20231215	-65.09	11900	20241115	8.99	33200	-60.93	20240308	11900	8.99	20241115	37150	-65.09	20231215	11900	8.99	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
73	20241119	091053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13060	-40	5	-0.31	2440430	188	0.65	12970	13060	12970	17030	9170	13100	12981.01	0.94	-17	13646	13372	12976	12702	12306	13510	12840	39	3930	500	9170	10	1	7857660	1026	-12.51	1.26	12	0.00	-1044.00	10340.00	37150	20231215	-64.85	11900	20241115	9.75	33200	-60.66	20240308	11900	9.75	20241115	37150	-64.85	20231215	11900	9.75	20241115	2.81	N	290670	500	39 억	73794	N	N	N	N
74	20241118	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	390	2	3.07	368532180	28380	46.50	12650	13250	12580	16520	8900	12710	12985.03	0.78	12860	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1029	-12.55	1.27	12	0.36	-1044.00	10340.00	37150	20231215	-64.74	11900	20241115	10.08	33200	-60.54	20240308	11900	10.08	20241115	37150	-64.74	20231215	11900	10.08	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
75	20241118	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	290	2	2.28	328028690	25269	41.40	12650	13250	12580	16520	8900	12710	12981.47	0.78	10368	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1021	-12.45	1.26	12	0.32	-1044.00	10340.00	37150	20231215	-65.01	11900	20241115	9.24	33200	-60.84	20240308	11900	9.24	20241115	37150	-65.01	20231215	11900	9.24	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
76	20241118	141034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12980	270	2	2.12	314466760	24222	39.68	12650	13250	12580	16520	8900	12710	12982.69	0.78	10364	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1020	-12.43	1.26	12	0.31	-1044.00	10340.00	37150	20231215	-65.06	11900	20241115	9.08	33200	-60.90	20240308	11900	9.08	20241115	37150	-65.06	20231215	11900	9.08	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
77	20241118	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	290	2	2.28	286951940	22094	36.20	12650	13250	12580	16520	8900	12710	12987.78	0.78	10197	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1021	-12.45	1.26	12	0.28	-1044.00	10340.00	37150	20231215	-65.01	11900	20241115	9.24	33200	-60.84	20240308	11900	9.24	20241115	37150	-65.01	20231215	11900	9.24	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
78	20241118	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	220	2	1.73	264695520	20373	33.38	12650	13250	12580	16520	8900	12710	12992.47	0.78	9937	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1016	-12.39	1.25	12	0.26	-1044.00	10340.00	37150	20231215	-65.20	11900	20241115	8.66	33200	-61.05	20240308	11900	8.66	20241115	37150	-65.20	20231215	11900	8.66	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
79	20241118	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13040	330	2	2.60	244585250	18827	30.85	12650	13250	12580	16520	8900	12710	12991.20	0.78	10795	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1025	-12.49	1.26	12	0.24	-1044.00	10340.00	37150	20231215	-64.90	11900	20241115	9.58	33200	-60.72	20240308	11900	9.58	20241115	37150	-64.90	20231215	11900	9.58	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
80	20241118	101020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13030	320	2	2.52	232361730	17892	29.31	12650	13250	12580	16520	8900	12710	12986.91	0.78	10578	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1024	-12.48	1.26	12	0.23	-1044.00	10340.00	37150	20231215	-64.93	11900	20241115	9.50	33200	-60.75	20240308	11900	9.50	20241115	37150	-64.93	20231215	11900	9.50	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
81	20241118	091019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	60	2	0.47	54229960	4294	7.04	12650	13190	12580	16520	8900	12710	12629.24	0.78	1507	15196	13952	12926	11682	10656	13440	11170	39	3810	500	8890	10	1	7857660	1003	-12.23	1.24	12	0.05	-1044.00	10340.00	37150	20231215	-65.63	11900	20241115	7.31	33200	-61.54	20240308	11900	7.31	20241115	37150	-65.63	20231215	11900	7.31	20241115	2.87	N	290670	500	39 억	60927	N	N	N	N
82	20241115	161056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12710	-320	5	-2.46	763925000	60879	255.33	12900	14170	11900	16930	9130	13030	12548.11	0.73	3907	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	999	-12.17	1.23	12	0.77	-1044.00	10340.00	38250	20231108	-66.77	11900	20241115	6.81	33200	-61.72	20240308	11900	6.81	20241115	37150	-65.79	20231215	11900	6.81	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
83	20241115	151131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12790	-240	5	-1.84	741463390	59113	247.93	12900	14170	11900	16930	9130	13030	12543.15	0.73	3849	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	1005	-12.25	1.24	12	0.75	-1044.00	10340.00	38250	20231108	-66.56	11900	20241115	7.48	33200	-61.48	20240308	11900	7.48	20241115	37150	-65.57	20231215	11900	7.48	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
84	20241115	141117	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12970	-60	5	-0.46	730170560	58232	244.23	12900	14170	11900	16930	9130	13030	12538.99	0.73	3922	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	1019	-12.42	1.25	12	0.74	-1044.00	10340.00	38250	20231108	-66.09	11900	20241115	8.99	33200	-60.93	20240308	11900	8.99	20241115	37150	-65.09	20231215	11900	8.99	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
85	20241115	131116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12850	-180	5	-1.38	700094380	55884	234.38	12900	14170	11900	16930	9130	13030	12527.64	0.73	5476	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	1010	-12.31	1.24	12	0.71	-1044.00	10340.00	38250	20231108	-66.41	11900	20241115	7.98	33200	-61.30	20240308	11900	7.98	20241115	37150	-65.41	20231215	11900	7.98	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
86	20241115	121118	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12770	-260	5	-2.00	680861560	54383	228.09	12900	14170	11900	16930	9130	13030	12519.75	0.73	5544	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	1003	-12.23	1.24	12	0.69	-1044.00	10340.00	38250	20231108	-66.61	11900	20241115	7.31	33200	-61.54	20240308	11900	7.31	20241115	37150	-65.63	20231215	11900	7.31	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
87	20241115	111051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	70	2	0.54	626997050	50208	210.58	12900	14170	11900	16930	9130	13030	12487.99	0.73	7291	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	1029	-12.55	1.27	12	0.64	-1044.00	10340.00	38250	20231108	-65.75	11900	20241115	10.08	33200	-60.54	20240308	11900	10.08	20241115	37150	-64.74	20231215	11900	10.08	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
88	20241115	101050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12410	-620	5	-4.76	449783480	36700	153.92	12900	12950	11900	16930	9130	13030	12255.68	0.73	10745	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	975	-11.89	1.20	12	0.47	-1044.00	10340.00	38250	20231108	-67.56	11900	20241115	4.29	33200	-62.62	20240308	11900	4.29	20241115	37150	-66.59	20231215	11900	4.29	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
89	20241115	090952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11950	-1080	5	-8.29	220181630	18031	75.62	12900	12900	11950	16930	9130	13030	12211.28	0.73	3309	14070	13550	13280	12760	12490	13415	12625	39	3900	500	9120	10	1	7857660	939	-11.45	1.16	12	0.23	-1044.00	10340.00	38250	20231108	-68.76	11950	20241115	0.00	33200	-64.01	20240308	11950	0.00	20241115	37150	-67.83	20231215	11950	0.00	20241115	2.93	N	290670	500	39 억	57024	N	N	N	N
90	20241114	161043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	-370	5	-2.75	287240120	21743	91.12	13420	13800	13010	17510	9430	13470	13210.69	0.70	2404	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1029	-12.55	1.27	12	0.28	-1044.00	10340.00	38250	20231108	-65.75	13010	20241114	0.69	33200	-60.54	20240308	13010	0.69	20241114	37150	-64.74	20231215	13010	0.69	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
91	20241114	151051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13020	-450	5	-3.34	232069660	17529	73.46	13420	13800	13020	17510	9430	13470	13239.18	0.70	3272	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1023	-12.47	1.26	12	0.22	-1044.00	10340.00	38250	20231108	-65.96	13020	20241114	0.00	33200	-60.78	20240308	13020	0.00	20241114	37150	-64.95	20231215	13020	0.00	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
92	20241114	141042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13180	-290	5	-2.15	142667050	10686	44.78	13420	13800	13140	17510	9430	13470	13350.84	0.70	1658	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1036	-12.62	1.27	12	0.14	-1044.00	10340.00	38250	20231108	-65.54	13140	20241114	0.30	33200	-60.30	20240308	13140	0.30	20241114	37150	-64.52	20231215	13140	0.30	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
93	20241114	131044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13390	-80	5	-0.59	123051920	9203	38.57	13420	13800	13140	17510	9430	13470	13370.85	0.70	1267	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1052	-12.83	1.29	12	0.12	-1044.00	10340.00	38250	20231108	-64.99	13140	20241114	1.90	33200	-59.67	20240308	13140	1.90	20241114	37150	-63.96	20231215	13140	1.90	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
94	20241114	121041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13210	-260	5	-1.93	109046230	8150	34.16	13420	13800	13140	17510	9430	13470	13379.91	0.70	803	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1038	-12.65	1.28	12	0.10	-1044.00	10340.00	38250	20231108	-65.46	13140	20241114	0.53	33200	-60.21	20240308	13140	0.53	20241114	37150	-64.44	20231215	13140	0.53	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
95	20241114	111041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13420	-50	5	-0.37	53990380	3999	16.76	13420	13800	13310	17510	9430	13470	13500.97	0.70	-320	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1054	-12.85	1.30	12	0.05	-1044.00	10340.00	38250	20231108	-64.92	13310	20241114	0.83	33200	-59.58	20240308	13310	0.83	20241114	37150	-63.88	20231215	13310	0.83	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
96	20241114	101100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13550	80	2	0.59	10757910	798	3.34	13420	13800	13420	17510	9430	13470	13481.09	0.70	-55	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1065	-12.98	1.31	12	0.01	-1044.00	10340.00	38250	20231108	-64.58	13420	20241114	0.97	33200	-59.19	20240308	13420	0.97	20241114	37150	-63.53	20231215	13420	0.97	20241114	3.07	N	290670	500	39 억	54682	N	N	N	N
97	20241114	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	0	3	0.00	0	0	0.00	0	0	0	17510	9430	13470	0.00	0.70	0	14150	13810	13640	13300	13130	13725	13215	39	4040	500	9420	10	1	7857660	1058	-12.90	1.30	12	0.00	-1044.00	10340.00	38250	20231108	-64.78	13470	20241113	0.00	33200	-59.43	20240308	13470	0.00	20241113	37150	-63.74	20231215	13470	0.00	20241113	3.07	N	290670	500	39 억	54682	N	N	N	N
98	20241113	160708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13470	-280	5	-2.04	323958590	23771	70.67	13550	13980	13470	17870	9630	13750	13628.93	0.69	692	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1058	-12.90	1.30	12	0.30	-1044.00	10340.00	38250	20231108	-64.78	13470	20241113	0.00	33200	-59.43	20240308	13470	0.00	20241113	37150	-63.74	20231215	13470	0.00	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
99	20241113	150742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13480	-270	5	-1.96	312447840	22917	68.13	13550	13980	13470	17870	9630	13750	13633.89	0.69	797	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1059	-12.91	1.30	12	0.29	-1044.00	10340.00	38250	20231108	-64.76	13470	20241113	0.07	33200	-59.40	20240308	13470	0.07	20241113	37150	-63.71	20231215	13470	0.07	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
100	20241113	140738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13520	-230	5	-1.67	287676380	21081	62.67	13550	13980	13470	17870	9630	13750	13646.24	0.69	991	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1062	-12.95	1.31	12	0.27	-1044.00	10340.00	38250	20231108	-64.65	13470	20241113	0.37	33200	-59.28	20240308	13470	0.37	20241113	37150	-63.61	20231215	13470	0.37	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
101	20241113	130741	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13500	-250	5	-1.82	207861270	15212	45.22	13550	13980	13500	17870	9630	13750	13664.30	0.69	-1379	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1061	-12.93	1.31	12	0.19	-1044.00	10340.00	38250	20231108	-64.71	13500	20241113	0.00	33200	-59.34	20240308	13500	0.00	20241113	37150	-63.66	20231215	13500	0.00	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
102	20241113	120730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13570	-180	5	-1.31	190196410	13905	41.34	13550	13980	13500	17870	9630	13750	13678.27	0.69	-1114	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1066	-13.00	1.31	12	0.18	-1044.00	10340.00	38250	20231108	-64.52	13500	20241113	0.52	33200	-59.13	20240308	13500	0.52	20241113	37150	-63.47	20231215	13500	0.52	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
103	20241113	110729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13650	-100	5	-0.73	157702800	11502	34.19	13550	13980	13510	17870	9630	13750	13710.90	0.69	-904	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1073	-13.07	1.32	12	0.15	-1044.00	10340.00	38250	20231108	-64.31	13510	20241113	1.04	33200	-58.89	20240308	13510	1.04	20241113	37150	-63.26	20231215	13510	1.04	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
104	20241113	100730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13670	-80	5	-0.58	118136360	8590	25.54	13550	13980	13550	17870	9630	13750	13752.78	0.69	-295	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1074	-13.09	1.32	12	0.11	-1044.00	10340.00	38250	20231108	-64.26	13550	20241113	0.89	33200	-58.83	20240308	13550	0.89	20241113	37150	-63.20	20231215	13550	0.89	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
105	20241113	090719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13960	210	2	1.53	15682920	1145	3.40	13550	13970	13550	17870	9630	13750	13696.87	0.69	424	14963	14356	14053	13446	13143	14205	13295	39	4120	500	9620	10	1	7857660	1097	-13.37	1.35	12	0.01	-1044.00	10340.00	38250	20231108	-63.50	13550	20241113	3.03	33200	-57.95	20240308	13550	3.03	20241113	37150	-62.42	20231215	13550	3.03	20241113	3.14	N	290670	500	39 억	53950	N	N	N	N
106	20241112	161005	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13750	-850	5	-5.82	473021960	33573	81.19	14450	14660	13750	18980	10220	14600	14090.37	0.68	570	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1080	-13.17	1.33	12	0.43	-1044.00	10340.00	38250	20231108	-64.05	13750	20241112	0.00	33200	-58.58	20240308	13750	0.00	20241112	37150	-62.99	20231215	13750	0.00	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
107	20241112	151015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14030	-570	5	-3.90	423129000	29968	72.47	14450	14660	13900	18980	10220	14600	14119.36	0.68	309	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1102	-13.44	1.36	12	0.38	-1044.00	10340.00	38250	20231108	-63.32	13900	20241112	0.94	33200	-57.74	20240308	13900	0.94	20241112	37150	-62.23	20231215	13900	0.94	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
108	20241112	141019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13960	-640	5	-4.38	349965430	24730	59.80	14450	14660	13900	18980	10220	14600	14151.45	0.68	-56	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1097	-13.37	1.35	12	0.31	-1044.00	10340.00	38250	20231108	-63.50	13900	20241112	0.43	33200	-57.95	20240308	13900	0.43	20241112	37150	-62.42	20231215	13900	0.43	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
109	20241112	131023	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14070	-530	5	-3.63	328871700	23222	56.16	14450	14660	13900	18980	10220	14600	14162.07	0.68	-273	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1106	-13.48	1.36	12	0.30	-1044.00	10340.00	38250	20231108	-63.22	13900	20241112	1.22	33200	-57.62	20240308	13900	1.22	20241112	37150	-62.13	20231215	13900	1.22	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
110	20241112	121016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	-620	5	-4.25	310497980	21915	52.99	14450	14660	13900	18980	10220	14600	14168.29	0.68	206	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1099	-13.39	1.35	12	0.28	-1044.00	10340.00	38250	20231108	-63.45	13900	20241112	0.58	33200	-57.89	20240308	13900	0.58	20241112	37150	-62.37	20231215	13900	0.58	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
111	20241112	111011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14140	-460	5	-3.15	271369440	19128	46.26	14450	14660	13900	18980	10220	14600	14187.03	0.68	-163	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1111	-13.54	1.37	12	0.24	-1044.00	10340.00	38250	20231108	-63.03	13900	20241112	1.73	33200	-57.41	20240308	13900	1.73	20241112	37150	-61.94	20231215	13900	1.73	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
112	20241112	101011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14150	-450	5	-3.08	199506360	14088	34.07	14450	14660	13900	18980	10220	14600	14161.44	0.68	1209	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1112	-13.55	1.37	12	0.18	-1044.00	10340.00	38250	20231108	-63.01	13900	20241112	1.80	33200	-57.38	20240308	13900	1.80	20241112	37150	-61.91	20231215	13900	1.80	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
113	20241112	091009	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14210	-390	5	-2.67	34996380	2436	5.89	14450	14660	14210	18980	10220	14600	14366.33	0.68	-1477	16066	15332	14966	14232	13866	15150	14050	39	4380	500	10220	10	1	7857660	1117	-13.61	1.37	12	0.03	-1044.00	10340.00	38250	20231108	-62.85	14210	20241112	0.00	33200	-57.20	20240308	14210	0.00	20241112	37150	-61.75	20231215	14210	0.00	20241112	3.15	N	290670	500	39 억	53364	N	N	N	N
114	20241111	161002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	-1100	5	-7.01	613138710	41114	204.93	15700	15700	14600	20400	10990	15700	14913.75	0.86	-14500	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1147	-13.98	1.41	12	0.52	-1044.00	10340.00	38250	20231108	-61.83	14600	20241111	0.00	33200	-56.02	20240308	14600	0.00	20241111	37150	-60.70	20231215	14600	0.00	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
115	20241111	151031	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14620	-1080	5	-6.88	555294630	37156	185.21	15700	15700	14600	20400	10990	15700	14944.95	0.86	-13728	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1149	-14.00	1.41	12	0.47	-1044.00	10340.00	38250	20231108	-61.78	14600	20241111	0.14	33200	-55.96	20240308	14600	0.14	20241111	37150	-60.65	20231215	14600	0.14	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
116	20241111	141017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14610	-1090	5	-6.94	521713750	34860	173.76	15700	15700	14600	20400	10990	15700	14965.97	0.86	-13070	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1148	-13.99	1.41	12	0.44	-1044.00	10340.00	38250	20231108	-61.80	14600	20241111	0.07	33200	-55.99	20240308	14600	0.07	20241111	37150	-60.67	20231215	14600	0.07	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
117	20241111	131015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14690	-1010	5	-6.43	447066370	29764	148.36	15700	15700	14620	20400	10990	15700	15020.37	0.86	-11329	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1154	-14.07	1.42	12	0.38	-1044.00	10340.00	38250	20231108	-61.59	14620	20241111	0.48	33200	-55.75	20240308	14620	0.48	20241111	37150	-60.46	20231215	14620	0.48	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
118	20241111	121010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14640	-1060	5	-6.75	414927300	27571	137.43	15700	15700	14630	20400	10990	15700	15049.41	0.86	-10244	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1150	-14.02	1.42	12	0.35	-1044.00	10340.00	38250	20231108	-61.73	14630	20241111	0.07	33200	-55.90	20240308	14630	0.07	20241111	37150	-60.59	20231215	14630	0.07	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
119	20241111	111009	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14850	-850	5	-5.41	344179040	22785	113.57	15700	15700	14850	20400	10990	15700	15105.51	0.86	-6955	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1167	-14.22	1.44	12	0.29	-1044.00	10340.00	38250	20231108	-61.18	14850	20241111	0.00	33200	-55.27	20240308	14850	0.00	20241111	37150	-60.03	20231215	14850	0.00	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
120	20241111	101003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14980	-720	5	-4.59	226548200	14899	74.26	15700	15700	14930	20400	10990	15700	15205.60	0.86	-5752	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1177	-14.35	1.45	12	0.19	-1044.00	10340.00	38250	20231108	-60.84	14930	20241111	0.33	33200	-54.88	20240308	14930	0.33	20241111	37150	-59.68	20231215	14930	0.33	20241111	3.15	N	290670	500	39 억	67805	N	N	N	N
121	20241111	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-220	5	-1.40	11089550	713	3.55	15700	15700	15450	20400	10990	15700	15553.37	0.86	-360	16466	16082	15786	15402	15106	16275	15595	39	4700	500	10990	10	1	7857660	1216	-14.83	1.50	12	0.01	-1044.00	10340.00	38250	20231108	-59.53	15210	20240806	1.78	33200	-53.37	20240308	15210	1.78	20240806	37150	-58.33	20231215	15210	1.78	20240806	3.15	N	290670	500	39 억	67805	N	N	N	N
122	20241108	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	180	2	1.16	312864490	19723	90.88	15520	16170	15490	20150	10870	15520	15863.48	0.76	8451	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1234	-15.04	1.52	12	0.25	-1044.00	10340.00	38250	20231108	-58.95	15210	20240806	3.22	33200	-52.71	20240308	15210	3.22	20240806	38250	-58.95	20231108	15210	3.22	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
123	20241108	151003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	40	2	0.26	302942270	19091	87.96	15520	16170	15490	20150	10870	15520	15868.33	0.76	8689	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1223	-14.90	1.50	12	0.24	-1044.00	10340.00	38250	20231108	-59.32	15210	20240806	2.30	33200	-53.13	20240308	15210	2.30	20240806	38250	-59.32	20231108	15210	2.30	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
124	20241108	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	20	2	0.13	296978430	18708	86.20	15520	16170	15490	20150	10870	15520	15874.41	0.76	8686	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1221	-14.89	1.50	12	0.24	-1044.00	10340.00	38250	20231108	-59.37	15210	20240806	2.17	33200	-53.19	20240308	15210	2.17	20240806	38250	-59.37	20231108	15210	2.17	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
125	20241108	131003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	140	2	0.90	263825640	16580	76.39	15520	16170	15520	20150	10870	15520	15912.28	0.76	9650	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1231	-15.00	1.51	12	0.21	-1044.00	10340.00	38250	20231108	-59.06	15210	20240806	2.96	33200	-52.83	20240308	15210	2.96	20240806	38250	-59.06	20231108	15210	2.96	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
126	20241108	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	350	2	2.26	240163020	15083	69.50	15520	16170	15520	20150	10870	15520	15922.76	0.76	10743	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1247	-15.20	1.53	12	0.19	-1044.00	10340.00	38250	20231108	-58.51	15210	20240806	4.34	33200	-52.20	20240308	15210	4.34	20240806	38250	-58.51	20231108	15210	4.34	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
127	20241108	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15870	350	2	2.26	235386040	14782	68.11	15520	16170	15520	20150	10870	15520	15923.83	0.76	10590	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1247	-15.20	1.53	12	0.19	-1044.00	10340.00	38250	20231108	-58.51	15210	20240806	4.34	33200	-52.20	20240308	15210	4.34	20240806	38250	-58.51	20231108	15210	4.34	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
128	20241108	101010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15800	280	2	1.80	170730340	10691	49.26	15520	16170	15520	20150	10870	15520	15969.54	0.76	8099	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1242	-15.13	1.53	12	0.14	-1044.00	10340.00	38250	20231108	-58.69	15210	20240806	3.88	33200	-52.41	20240308	15210	3.88	20240806	38250	-58.69	20231108	15210	3.88	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
129	20241108	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	420	2	2.71	11871030	758	3.49	15520	15960	15520	20150	10870	15520	15660.99	0.76	80	16480	16000	15760	15280	15040	15880	15160	39	4630	500	10860	10	1	7857660	1253	-15.27	1.54	12	0.01	-1044.00	10340.00	38250	20231108	-58.33	15210	20240806	4.80	33200	-51.99	20240308	15210	4.80	20240806	38250	-58.33	20231108	15210	4.80	20240806	3.15	N	290670	500	39 억	59356	N	N	N	N
130	20241107	160954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15520	-440	5	-2.76	332140490	21188	109.21	15960	16240	15520	20700	11180	15960	15677.54	0.77	-1327	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1220	-14.87	1.50	12	0.27	-1044.00	10340.00	38250	20231108	-59.42	15210	20240806	2.04	33200	-53.25	20240308	15210	2.04	20240806	38250	-59.42	20231108	15210	2.04	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
131	20241107	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	-210	5	-1.32	290297070	18501	95.36	15960	16240	15530	20700	11180	15960	15690.89	0.77	-1333	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1238	-15.09	1.52	12	0.24	-1044.00	10340.00	38250	20231108	-58.82	15210	20240806	3.55	33200	-52.56	20240308	15210	3.55	20240806	38250	-58.82	20231108	15210	3.55	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
132	20241107	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	-110	5	-0.69	277617970	17696	91.21	15960	16240	15530	20700	11180	15960	15688.18	0.77	-1247	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1245	-15.18	1.53	12	0.23	-1044.00	10340.00	38250	20231108	-58.56	15210	20240806	4.21	33200	-52.26	20240308	15210	4.21	20240806	38250	-58.56	20231108	15210	4.21	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
133	20241107	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	10	2	0.06	270859360	17270	89.01	15960	16240	15530	20700	11180	15960	15683.81	0.77	-1546	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1255	-15.30	1.54	12	0.22	-1044.00	10340.00	38250	20231108	-58.25	15210	20240806	5.00	33200	-51.90	20240308	15210	5.00	20240806	38250	-58.25	20231108	15210	5.00	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
134	20241107	120959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	-110	5	-0.69	265007530	16904	87.13	15960	16240	15530	20700	11180	15960	15677.21	0.77	-1405	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1245	-15.18	1.53	12	0.22	-1044.00	10340.00	38250	20231108	-58.56	15210	20240806	4.21	33200	-52.26	20240308	15210	4.21	20240806	38250	-58.56	20231108	15210	4.21	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
135	20241107	110955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	-300	5	-1.88	246225420	15711	80.98	15960	16240	15530	20700	11180	15960	15672.17	0.77	-2289	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1231	-15.00	1.51	12	0.20	-1044.00	10340.00	38250	20231108	-59.06	15210	20240806	2.96	33200	-52.83	20240308	15210	2.96	20240806	38250	-59.06	20231108	15210	2.96	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
136	20241107	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15630	-330	5	-2.07	163909570	10436	53.79	15960	16240	15620	20700	11180	15960	15706.17	0.77	-1424	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1228	-14.97	1.51	12	0.13	-1044.00	10340.00	38250	20231108	-59.14	15210	20240806	2.76	33200	-52.92	20240308	15210	2.76	20240806	38250	-59.14	20231108	15210	2.76	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
137	20241107	090958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15630	-330	5	-2.07	55748120	3526	18.17	15960	16240	15620	20700	11180	15960	15810.58	0.77	-1966	17500	16730	16320	15550	15140	16525	15345	39	4740	500	11170	10	1	7857660	1228	-14.97	1.51	12	0.04	-1044.00	10340.00	38250	20231108	-59.14	15210	20240806	2.76	33200	-52.92	20240308	15210	2.76	20240806	38250	-59.14	20231108	15210	2.76	20240806	3.15	N	290670	500	39 억	60656	N	N	N	N
138	20241106	161006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	-640	5	-3.86	319818230	19395	170.46	16650	17090	15910	21550	11620	16600	16490.41	0.77	-326	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1254	-15.29	1.54	12	0.25	-1044.00	10340.00	38250	20231108	-58.27	15210	20240806	4.93	33200	-51.93	20240308	15210	4.93	20240806	38250	-58.27	20231108	15210	4.93	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
139	20241106	151035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16020	-580	5	-3.49	315601310	19131	168.14	16650	17090	15910	21550	11620	16600	16496.85	0.77	-258	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1259	-15.34	1.55	12	0.24	-1044.00	10340.00	38250	20231108	-58.12	15210	20240806	5.33	33200	-51.75	20240308	15210	5.33	20240806	38250	-58.12	20231108	15210	5.33	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
140	20241106	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16150	-450	5	-2.71	234158230	14063	123.60	16650	17090	16110	21550	11620	16600	16650.66	0.77	-1735	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1269	-15.47	1.56	12	0.18	-1044.00	10340.00	38250	20231108	-57.78	15210	20240806	6.18	33200	-51.36	20240308	15210	6.18	20240806	38250	-57.78	20231108	15210	6.18	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
141	20241106	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-350	5	-2.11	188717820	11262	98.98	16650	17090	16250	21550	11620	16600	16757.04	0.77	-3099	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1277	-15.57	1.57	12	0.14	-1044.00	10340.00	38250	20231108	-57.52	15210	20240806	6.84	33200	-51.05	20240308	15210	6.84	20240806	38250	-57.52	20231108	15210	6.84	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
142	20241106	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	-100	5	-0.60	159497050	9477	83.29	16650	17090	16500	21550	11620	16600	16829.91	0.77	-2934	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1297	-15.80	1.60	12	0.12	-1044.00	10340.00	38250	20231108	-56.86	15210	20240806	8.48	33200	-50.30	20240308	15210	8.48	20240806	38250	-56.86	20231108	15210	8.48	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
143	20241106	111007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16860	260	2	1.57	105333450	6240	54.84	16650	17090	16650	21550	11620	16600	16880.36	0.77	-923	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1325	-16.15	1.63	12	0.08	-1044.00	10340.00	38250	20231108	-55.92	15210	20240806	10.85	33200	-49.22	20240308	15210	10.85	20240806	38250	-55.92	20231108	15210	10.85	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
144	20241106	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16870	270	2	1.63	89980910	5330	46.84	16650	17090	16650	21550	11620	16600	16881.97	0.77	-1570	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1326	-16.16	1.63	12	0.07	-1044.00	10340.00	38250	20231108	-55.90	15210	20240806	10.91	33200	-49.19	20240308	15210	10.91	20240806	38250	-55.90	20231108	15210	10.91	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
145	20241106	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16710	110	2	0.66	14098490	844	7.42	16650	16890	16650	21550	11620	16600	16704.37	0.77	349	17160	16880	16540	16260	15920	17020	16400	39	4950	500	11620	10	1	7857660	1313	-16.01	1.62	12	0.01	-1044.00	10340.00	38250	20231108	-56.31	15210	20240806	9.86	33200	-49.67	20240308	15210	9.86	20240806	38250	-56.31	20231108	15210	9.86	20240806	3.16	N	290670	500	39 억	60872	N	N	N	N
146	20241105	160938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	370	2	2.28	186313010	11221	168.38	16280	16820	16200	21050	11370	16230	16603.96	0.75	1970	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1304	-15.90	1.61	12	0.14	-1044.00	10340.00	38250	20231108	-56.60	15210	20240806	9.14	33200	-50.00	20240308	15210	9.14	20240806	38250	-56.60	20231108	15210	9.14	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
147	20241105	150959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	410	2	2.53	171614780	10336	155.10	16280	16820	16200	21050	11370	16230	16603.60	0.75	2366	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1308	-15.94	1.61	12	0.13	-1044.00	10340.00	38250	20231108	-56.50	15210	20240806	9.40	33200	-49.88	20240308	15210	9.40	20240806	38250	-56.50	20231108	15210	9.40	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
148	20241105	140953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16740	510	2	3.14	159856360	9629	144.49	16280	16820	16200	21050	11370	16230	16601.55	0.75	2582	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1315	-16.03	1.62	12	0.12	-1044.00	10340.00	38250	20231108	-56.24	15210	20240806	10.06	33200	-49.58	20240308	15210	10.06	20240806	38250	-56.24	20231108	15210	10.06	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
149	20241105	131000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	520	2	3.20	144150750	8690	130.40	16280	16820	16200	21050	11370	16230	16588.12	0.75	2922	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1316	-16.04	1.62	12	0.11	-1044.00	10340.00	38250	20231108	-56.21	15210	20240806	10.12	33200	-49.55	20240308	15210	10.12	20240806	38250	-56.21	20231108	15210	10.12	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
150	20241105	120950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	360	2	2.22	90045020	5452	81.81	16280	16690	16200	21050	11370	16230	16515.96	0.75	761	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1304	-15.89	1.60	12	0.07	-1044.00	10340.00	38250	20231108	-56.63	15210	20240806	9.07	33200	-50.03	20240308	15210	9.07	20240806	38250	-56.63	20231108	15210	9.07	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
151	20241105	110937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16690	460	2	2.83	78370620	4750	71.28	16280	16690	16200	21050	11370	16230	16499.08	0.75	711	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1311	-15.99	1.61	12	0.06	-1044.00	10340.00	38250	20231108	-56.37	15210	20240806	9.73	33200	-49.73	20240308	15210	9.73	20240806	38250	-56.37	20231108	15210	9.73	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
152	20241105	100947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	220	2	1.36	63940630	3879	58.21	16280	16610	16200	21050	11370	16230	16483.79	0.75	414	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1293	-15.76	1.59	12	0.05	-1044.00	10340.00	38250	20231108	-56.99	15210	20240806	8.15	33200	-50.45	20240308	15210	8.15	20240806	38250	-56.99	20231108	15210	8.15	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
153	20241105	090943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16210	-20	5	-0.12	3228740	199	2.99	16280	16280	16200	21050	11370	16230	16224.82	0.75	-126	16736	16482	16086	15832	15436	16610	15960	39	4820	500	11360	10	1	7857660	1274	-15.53	1.57	12	0.00	-1044.00	10340.00	38250	20231108	-57.62	15210	20240806	6.57	33200	-51.17	20240308	15210	6.57	20240806	38250	-57.62	20231108	15210	6.57	20240806	3.19	N	290670	500	39 억	59005	N	N	N	N
154	20241104	160937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	530	2	3.38	107588090	6658	57.46	15880	16340	15690	20400	10990	15700	16158.99	0.71	2992	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1275	-15.55	1.57	12	0.08	-1044.00	10340.00	38250	20231108	-57.57	15210	20240806	6.71	33200	-51.11	20240308	15210	6.71	20240806	38250	-57.57	20231108	15210	6.71	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
155	20241104	150956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16270	570	2	3.63	99161620	6136	52.96	15880	16340	15690	20400	10990	15700	16160.63	0.71	2770	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1278	-15.58	1.57	12	0.08	-1044.00	10340.00	38250	20231108	-57.46	15210	20240806	6.97	33200	-50.99	20240308	15210	6.97	20240806	38250	-57.46	20231108	15210	6.97	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
156	20241104	140938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	590	2	3.76	83010840	5146	44.41	15880	16340	15690	20400	10990	15700	16131.14	0.71	2287	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1280	-15.60	1.58	12	0.07	-1044.00	10340.00	38250	20231108	-57.41	15210	20240806	7.10	33200	-50.93	20240308	15210	7.10	20240806	38250	-57.41	20231108	15210	7.10	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
157	20241104	130910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	540	2	3.44	70924610	4404	38.01	15880	16340	15690	20400	10990	15700	16104.59	0.71	1550	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1276	-15.56	1.57	12	0.06	-1044.00	10340.00	38250	20231108	-57.54	15210	20240806	6.77	33200	-51.08	20240308	15210	6.77	20240806	38250	-57.54	20231108	15210	6.77	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
158	20241104	120924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	490	2	3.12	61743940	3840	33.14	15880	16340	15690	20400	10990	15700	16079.15	0.71	1433	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1272	-15.51	1.57	12	0.05	-1044.00	10340.00	38250	20231108	-57.67	15210	20240806	6.44	33200	-51.23	20240308	15210	6.44	20240806	38250	-57.67	20231108	15210	6.44	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
159	20241104	110918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16050	350	2	2.23	57581300	3583	30.92	15880	16340	15690	20400	10990	15700	16070.69	0.71	1330	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1261	-15.37	1.55	12	0.05	-1044.00	10340.00	38250	20231108	-58.04	15210	20240806	5.52	33200	-51.66	20240308	15210	5.52	20240806	38250	-58.04	20231108	15210	5.52	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
160	20241104	100907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16330	630	2	4.01	45962730	2867	24.74	15880	16330	15690	20400	10990	15700	16031.65	0.71	1269	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1283	-15.64	1.58	12	0.04	-1044.00	10340.00	38250	20231108	-57.31	15210	20240806	7.36	33200	-50.81	20240308	15210	7.36	20240806	38250	-57.31	20231108	15210	7.36	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
161	20241104	090921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	240	2	1.53	3241300	204	1.76	15880	15940	15720	20400	10990	15700	15888.73	0.71	-2	16433	16066	15883	15516	15333	15975	15425	39	4700	500	10990	10	1	7857660	1253	-15.27	1.54	12	0.00	-1044.00	10340.00	38250	20231108	-58.33	15210	20240806	4.80	33200	-51.99	20240308	15210	4.80	20240806	38250	-58.33	20231108	15210	4.80	20240806	3.22	N	290670	500	39 억	56012	N	N	N	N
162	20241101	160849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	-600	5	-3.68	182127860	11416	118.99	15810	16250	15700	21150	11410	16300	15956.56	0.75	-2766	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1234	-15.04	1.52	12	0.15	-1044.00	10340.00	38250	20231108	-58.95	15210	20240806	3.22	33200	-52.71	20240308	15210	3.22	20240806	38250	-58.95	20231108	15210	3.22	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
163	20241101	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	-300	5	-1.84	116846030	7285	75.93	15810	16250	15810	21150	11410	16300	16039.23	0.75	-2261	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1257	-15.33	1.55	12	0.09	-1044.00	10340.00	38250	20231108	-58.17	15210	20240806	5.19	33200	-51.81	20240308	15210	5.19	20240806	38250	-58.17	20231108	15210	5.19	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
164	20241101	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16070	-230	5	-1.41	84700450	5279	55.02	15810	16250	15810	21150	11410	16300	16044.74	0.75	-1645	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1263	-15.39	1.55	12	0.07	-1044.00	10340.00	38250	20231108	-57.99	15210	20240806	5.65	33200	-51.60	20240308	15210	5.65	20240806	38250	-57.99	20231108	15210	5.65	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
165	20241101	131034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16080	-220	5	-1.35	78694310	4907	51.15	15810	16170	15810	21150	11410	16300	16037.10	0.75	-1594	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1264	-15.40	1.56	12	0.06	-1044.00	10340.00	38250	20231108	-57.96	15210	20240806	5.72	33200	-51.57	20240308	15210	5.72	20240806	38250	-57.96	20231108	15210	5.72	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
166	20241101	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	-210	5	-1.29	69634720	4342	45.26	15810	16170	15810	21150	11410	16300	16037.42	0.75	-1711	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1264	-15.41	1.56	12	0.06	-1044.00	10340.00	38250	20231108	-57.93	15210	20240806	5.79	33200	-51.54	20240308	15210	5.79	20240806	38250	-57.93	20231108	15210	5.79	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
167	20241101	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	-210	5	-1.29	54936660	3425	35.70	15810	16170	15810	21150	11410	16300	16039.82	0.75	-1576	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1264	-15.41	1.56	12	0.04	-1044.00	10340.00	38250	20231108	-57.93	15210	20240806	5.79	33200	-51.54	20240308	15210	5.79	20240806	38250	-57.93	20231108	15210	5.79	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
168	20241101	101032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	-330	5	-2.02	31956310	1999	20.84	15810	16170	15810	21150	11410	16300	15985.99	0.75	-544	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1255	-15.30	1.54	12	0.03	-1044.00	10340.00	38250	20231108	-58.25	15210	20240806	5.00	33200	-51.90	20240308	15210	5.00	20240806	38250	-58.25	20231108	15210	5.00	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N
169	20241101	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16170	-130	5	-0.80	6766420	426	4.44	15810	16170	15810	21150	11410	16300	15882.64	0.75	116	16740	16520	16230	16010	15720	16630	16120	39	4850	500	11410	10	1	7857660	1271	-15.49	1.56	12	0.01	-1044.00	10340.00	38250	20231108	-57.73	15210	20240806	6.31	33200	-51.30	20240308	15210	6.31	20240806	38250	-57.73	20231108	15210	6.31	20240806	3.22	N	290670	500	39 억	58780	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History