KissMeData/071280/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	investmentCareful	shortOverheated
2	20241129	160653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	310	2	2.12	1040778670	71528	218.41	14410	14940	14050	18960	10220	14590	14550.65	41.68	-5189	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2279	25.69	2.01	12	0.47	580.00	7414.00	20000	20241023	-25.50	5490	20231207	171.40	20000	-25.50	20241023	6180	141.10	20240102	20000	-25.50	20241023	5490	171.40	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
3	20241129	150710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14840	250	2	1.71	875467100	60389	184.39	14410	14900	14050	18960	10220	14590	14497.13	41.68	-5713	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2270	25.59	2.00	12	0.39	580.00	7414.00	20000	20241023	-25.80	5490	20231207	170.31	20000	-25.80	20241023	6180	140.13	20240102	20000	-25.80	20241023	5490	170.31	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
4	20241129	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14790	200	2	1.37	574809870	40025	122.21	14410	14850	14050	18960	10220	14590	14361.27	41.68	2622	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2262	25.50	1.99	12	0.26	580.00	7414.00	20000	20241023	-26.05	5490	20231207	169.40	20000	-26.05	20241023	6180	139.32	20240102	20000	-26.05	20241023	5490	169.40	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
5	20241129	130710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-390	5	-2.67	407522180	28538	87.14	14410	14590	14050	18960	10220	14590	14279.98	41.68	-571	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2172	24.48	1.92	12	0.19	580.00	7414.00	20000	20241023	-29.00	5490	20231207	158.65	20000	-29.00	20241023	6180	129.77	20240102	20000	-29.00	20241023	5490	158.65	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
6	20241129	120712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	-330	5	-2.26	386361430	27045	82.58	14410	14590	14050	18960	10220	14590	14285.87	41.68	-989	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2181	24.59	1.92	12	0.18	580.00	7414.00	20000	20241023	-28.70	5490	20231207	159.74	20000	-28.70	20241023	6180	130.74	20240102	20000	-28.70	20241023	5490	159.74	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
7	20241129	110713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-340	5	-2.33	369141460	25831	78.87	14410	14590	14050	18960	10220	14590	14290.64	41.68	-1210	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2180	24.57	1.92	12	0.17	580.00	7414.00	20000	20241023	-28.75	5490	20231207	159.56	20000	-28.75	20241023	6180	130.58	20240102	20000	-28.75	20241023	5490	159.56	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
8	20241129	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-480	5	-3.29	203062200	14142	43.18	14410	14590	14110	18960	10220	14590	14358.80	41.68	-3440	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2158	24.33	1.90	12	0.09	580.00	7414.00	20000	20241023	-29.45	5490	20231207	157.01	20000	-29.45	20241023	6180	128.32	20240102	20000	-29.45	20241023	5490	157.01	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
9	20241129	090711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14410	-180	5	-1.23	115280	8	0.02	14410	14410	14410	18960	10220	14590	14410.00	41.68	0	15303	14946	14633	14276	13963	14790	14120	76	4370	500	10210	10	1	15296603	2204	24.84	1.94	12	0.00	580.00	7414.00	20000	20241023	-27.95	5490	20231207	162.48	20000	-27.95	20241023	6180	133.17	20240102	20000	-27.95	20241023	5490	162.48	20231207	4.50	N	071280	500	76 억	6376285	N	N	N	N
10	20241128	160703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	-400	5	-2.67	477567710	32750	91.69	14850	14990	14320	19480	10500	14990	14582.22	41.72	-5641	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2232	25.16	1.97	12	0.21	580.00	7414.00	20000	20241023	-27.05	5490	20231207	165.76	20000	-27.05	20241023	6180	136.08	20240102	20000	-27.05	20241023	5490	165.76	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
11	20241128	150714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-520	5	-3.47	400220050	27445	76.84	14850	14990	14320	19480	10500	14990	14582.62	41.72	-3661	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2213	24.95	1.95	12	0.18	580.00	7414.00	20000	20241023	-27.65	5490	20231207	163.57	20000	-27.65	20241023	6180	134.14	20240102	20000	-27.65	20241023	5490	163.57	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
12	20241128	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-490	5	-3.27	318968520	21878	61.25	14850	14990	14320	19480	10500	14990	14579.42	41.72	-1072	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2218	25.00	1.96	12	0.14	580.00	7414.00	20000	20241023	-27.50	5490	20231207	164.12	20000	-27.50	20241023	6180	134.63	20240102	20000	-27.50	20241023	5490	164.12	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
13	20241128	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-390	5	-2.60	234391570	16015	44.84	14850	14990	14380	19480	10500	14990	14635.75	41.72	-829	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2233	25.17	1.97	12	0.10	580.00	7414.00	20000	20241023	-27.00	5490	20231207	165.94	20000	-27.00	20241023	6180	136.25	20240102	20000	-27.00	20241023	5490	165.94	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
14	20241128	120714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	-240	5	-1.60	224143380	15315	42.88	14850	14990	14380	19480	10500	14990	14635.55	41.72	-278	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2256	25.43	1.99	12	0.10	580.00	7414.00	20000	20241023	-26.25	5490	20231207	168.67	20000	-26.25	20241023	6180	138.67	20240102	20000	-26.25	20241023	5490	168.67	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
15	20241128	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14510	-480	5	-3.20	144159490	9810	27.47	14850	14990	14510	19480	10500	14990	14695.16	41.72	-2199	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2220	25.02	1.96	12	0.06	580.00	7414.00	20000	20241023	-27.45	5490	20231207	164.30	20000	-27.45	20241023	6180	134.79	20240102	20000	-27.45	20241023	5490	164.30	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
16	20241128	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14680	-310	5	-2.07	64605710	4357	12.20	14850	14990	14620	19480	10500	14990	14828.03	41.72	-1854	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2246	25.31	1.98	12	0.03	580.00	7414.00	20000	20241023	-26.60	5490	20231207	167.40	20000	-26.60	20241023	6180	137.54	20240102	20000	-26.60	20241023	5490	167.40	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
17	20241128	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14620	-370	5	-2.47	1912870	130	0.36	14850	14990	14620	19480	10500	14990	14714.38	41.72	-14	15743	15366	14973	14596	14203	15170	14400	76	4490	500	10490	10	1	15296603	2236	25.21	1.97	12	0.00	580.00	7414.00	20000	20241023	-26.90	5490	20231207	166.30	20000	-26.90	20241023	6180	136.57	20240102	20000	-26.90	20241023	5490	166.30	20231207	4.49	N	071280	500	76 억	6382471	N	N	N	N
18	20241127	160656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	-400	5	-2.60	530951010	35718	77.83	15240	15350	14580	20000	10780	15390	14865.08	41.71	-8117	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2293	25.84	2.02	12	0.23	580.00	7414.00	20000	20241023	-25.05	5490	20231207	173.04	20000	-25.05	20241023	6180	142.56	20240102	20000	-25.05	20241023	5490	173.04	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
19	20241127	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	-400	5	-2.60	506559460	34088	74.27	15240	15350	14580	20000	10780	15390	14860.35	41.71	-7067	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2293	25.84	2.02	12	0.22	580.00	7414.00	20000	20241023	-25.05	5490	20231207	173.04	20000	-25.05	20241023	6180	142.56	20240102	20000	-25.05	20241023	5490	173.04	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
20	20241127	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-390	5	-2.53	444380980	29922	65.20	15240	15350	14580	20000	10780	15390	14851.31	41.71	-5311	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2294	25.86	2.02	12	0.20	580.00	7414.00	20000	20241023	-25.00	5490	20231207	173.22	20000	-25.00	20241023	6180	142.72	20240102	20000	-25.00	20241023	5490	173.22	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
21	20241127	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15080	-310	5	-2.01	387170980	26104	56.88	15240	15350	14580	20000	10780	15390	14831.86	41.71	-4237	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2307	26.00	2.03	12	0.17	580.00	7414.00	20000	20241023	-24.60	5490	20231207	174.68	20000	-24.60	20241023	6180	144.01	20240102	20000	-24.60	20241023	5490	174.68	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
22	20241127	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	-400	5	-2.60	336849530	22755	49.58	15240	15350	14580	20000	10780	15390	14803.32	41.71	-2733	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2293	25.84	2.02	12	0.15	580.00	7414.00	20000	20241023	-25.05	5490	20231207	173.04	20000	-25.05	20241023	6180	142.56	20240102	20000	-25.05	20241023	5490	173.04	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
23	20241127	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14920	-470	5	-3.05	284738120	19278	42.00	15240	15350	14580	20000	10780	15390	14770.11	41.71	-1953	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2282	25.72	2.01	12	0.13	580.00	7414.00	20000	20241023	-25.40	5490	20231207	171.77	20000	-25.40	20241023	6180	141.42	20240102	20000	-25.40	20241023	5490	171.77	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
24	20241127	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	-540	5	-3.51	241404440	16364	35.66	15240	15350	14580	20000	10780	15390	14752.17	41.71	-657	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2272	25.60	2.00	12	0.11	580.00	7414.00	20000	20241023	-25.75	5490	20231207	170.49	20000	-25.75	20241023	6180	140.29	20240102	20000	-25.75	20241023	5490	170.49	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
25	20241127	090705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-220	5	-1.43	12582610	833	1.82	15240	15350	15020	20000	10780	15390	15105.17	41.71	30	16323	15856	15203	14736	14083	15530	14410	76	4610	500	10770	10	1	15296603	2320	26.16	2.05	12	0.01	580.00	7414.00	20000	20241023	-24.15	5490	20231207	176.32	20000	-24.15	20241023	6180	145.47	20240102	20000	-24.15	20241023	5490	176.32	20231207	4.48	N	071280	500	76 억	6380779	N	N	N	N
26	20241126	160658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15390	-270	5	-1.72	688287780	45879	89.56	15660	15670	14550	20350	10970	15660	15002.24	41.71	-8903	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2354	26.53	2.08	12	0.30	580.00	7414.00	20000	20241023	-23.05	5490	20231207	180.33	20000	-23.05	20241023	6180	149.03	20240102	20000	-23.05	20241023	5490	180.33	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
27	20241126	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15230	-430	5	-2.75	653997520	43643	85.20	15660	15670	14550	20350	10970	15660	14985.16	41.71	-7408	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2330	26.26	2.05	12	0.29	580.00	7414.00	20000	20241023	-23.85	5490	20231207	177.41	20000	-23.85	20241023	6180	146.44	20240102	20000	-23.85	20241023	5490	177.41	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
28	20241126	140702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15070	-590	5	-3.77	565028440	37756	73.71	15660	15670	14550	20350	10970	15660	14965.26	41.71	-5331	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2305	25.98	2.03	12	0.25	580.00	7414.00	20000	20241023	-24.65	5490	20231207	174.50	20000	-24.65	20241023	6180	143.85	20240102	20000	-24.65	20241023	5490	174.50	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
29	20241126	130700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15070	-590	5	-3.77	497625060	33262	64.93	15660	15670	14550	20350	10970	15660	14960.77	41.71	-4197	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2305	25.98	2.03	12	0.22	580.00	7414.00	20000	20241023	-24.65	5490	20231207	174.50	20000	-24.65	20241023	6180	143.85	20240102	20000	-24.65	20241023	5490	174.50	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
30	20241126	120706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	-570	5	-3.64	446880400	29896	58.36	15660	15670	14550	20350	10970	15660	14947.83	41.71	-3351	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2308	26.02	2.04	12	0.20	580.00	7414.00	20000	20241023	-24.55	5490	20231207	174.86	20000	-24.55	20241023	6180	144.17	20240102	20000	-24.55	20241023	5490	174.86	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
31	20241126	110711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	-730	5	-4.66	380456750	25492	49.76	15660	15670	14550	20350	10970	15660	14924.55	41.71	-3122	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2284	25.74	2.01	12	0.17	580.00	7414.00	20000	20241023	-25.35	5490	20231207	171.95	20000	-25.35	20241023	6180	141.59	20240102	20000	-25.35	20241023	5490	171.95	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
32	20241126	100711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14760	-900	5	-5.75	209551890	13986	27.30	15660	15670	14550	20350	10970	15660	14982.98	41.71	-5415	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2258	25.45	1.99	12	0.09	580.00	7414.00	20000	20241023	-26.20	5490	20231207	168.85	20000	-26.20	20241023	6180	138.83	20240102	20000	-26.20	20241023	5490	168.85	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
33	20241126	090705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-300	5	-1.92	5409670	348	0.68	15660	15670	15360	20350	10970	15660	15545.03	41.71	-318	16686	16172	15716	15202	14746	16430	15460	76	4690	500	10960	10	1	15296603	2350	26.48	2.07	12	0.00	580.00	7414.00	20000	20241023	-23.20	5490	20231207	179.78	20000	-23.20	20241023	6180	148.54	20240102	20000	-23.20	20241023	5490	179.78	20231207	4.49	N	071280	500	76 억	6379681	N	N	N	N
34	20241125	160648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	200	2	1.29	804879250	51225	35.59	15420	16230	15260	20050	10830	15460	15713.11	41.86	-21698	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2395	27.00	2.11	12	0.33	580.00	7414.00	20000	20241023	-21.70	5490	20231207	185.25	20000	-21.70	20241023	6180	153.40	20240102	20000	-21.70	20241023	5490	185.25	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
35	20241125	150701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15720	260	2	1.68	778828350	49569	34.44	15420	16230	15260	20050	10830	15460	15712.46	41.86	-20811	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2405	27.10	2.12	12	0.32	580.00	7414.00	20000	20241023	-21.40	5490	20231207	186.34	20000	-21.40	20241023	6180	154.37	20240102	20000	-21.40	20241023	5490	186.34	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
36	20241125	140659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	40	2	0.26	669585520	42630	29.62	15420	16230	15260	20050	10830	15460	15707.43	41.86	-17121	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2371	26.72	2.09	12	0.28	580.00	7414.00	20000	20241023	-22.50	5490	20231207	182.33	20000	-22.50	20241023	6180	150.81	20240102	20000	-22.50	20241023	5490	182.33	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
37	20241125	130653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	150	2	0.97	606094550	38532	26.77	15420	16230	15260	20050	10830	15460	15730.27	41.86	-16084	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2388	26.91	2.11	12	0.25	580.00	7414.00	20000	20241023	-21.95	5490	20231207	184.34	20000	-21.95	20241023	6180	152.59	20240102	20000	-21.95	20241023	5490	184.34	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
38	20241125	120703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15330	-130	5	-0.84	511426330	32419	22.52	15420	16230	15260	20050	10830	15460	15776.38	41.86	-13869	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2345	26.43	2.07	12	0.21	580.00	7414.00	20000	20241023	-23.35	5490	20231207	179.23	20000	-23.35	20241023	6180	148.06	20240102	20000	-23.35	20241023	5490	179.23	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
39	20241125	110656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15410	-50	5	-0.32	471314880	29804	20.71	15420	16230	15340	20050	10830	15460	15814.87	41.86	-12953	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2357	26.57	2.08	12	0.19	580.00	7414.00	20000	20241023	-22.95	5490	20231207	180.69	20000	-22.95	20241023	6180	149.35	20240102	20000	-22.95	20241023	5490	180.69	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
40	20241125	100650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	290	2	1.88	362683510	22843	15.87	15420	16230	15400	20050	10830	15460	15878.86	41.86	-8407	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2409	27.16	2.12	12	0.15	580.00	7414.00	20000	20241023	-21.25	5490	20231207	186.89	20000	-21.25	20241023	6180	154.85	20240102	20000	-21.25	20241023	5490	186.89	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
41	20241125	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	240	2	1.55	42495270	2723	1.89	15420	15740	15400	20050	10830	15460	15610.98	41.86	-1765	16640	16050	15170	14580	13700	16345	14875	76	4590	500	10820	10	1	15296603	2402	27.07	2.12	12	0.02	580.00	7414.00	20000	20241023	-21.50	5490	20231207	185.97	20000	-21.50	20241023	6180	154.05	20240102	20000	-21.50	20241023	5490	185.97	20231207	4.49	N	071280	500	76 억	6403459	N	N	N	N
42	20241122	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	990	2	6.84	2121847450	143832	382.90	14470	15760	14290	18810	10130	14470	14752.10	41.75	17153	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2365	26.66	2.09	12	0.94	580.00	7414.00	20000	20241023	-22.70	5490	20231207	181.60	20000	-22.70	20241023	6180	150.16	20240102	20000	-22.70	20241023	5490	181.60	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
43	20241122	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	1110	2	7.67	2060918500	139913	372.47	14470	15760	14290	18810	10130	14470	14730.00	41.75	17286	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2383	26.86	2.10	12	0.91	580.00	7414.00	20000	20241023	-22.10	5490	20231207	183.79	20000	-22.10	20241023	6180	152.10	20240102	20000	-22.10	20241023	5490	183.79	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
44	20241122	140625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	1030	2	7.12	1945334980	132462	352.63	14470	15760	14290	18810	10130	14470	14685.99	41.75	18937	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2371	26.72	2.09	12	0.87	580.00	7414.00	20000	20241023	-22.50	5490	20231207	182.33	20000	-22.50	20241023	6180	150.81	20240102	20000	-22.50	20241023	5490	182.33	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
45	20241122	130622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	410	2	2.83	1557771720	107260	285.54	14470	14880	14290	18810	10130	14470	14523.32	41.75	30811	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2276	25.66	2.01	12	0.70	580.00	7414.00	20000	20241023	-25.60	5490	20231207	171.04	20000	-25.60	20241023	6180	140.78	20240102	20000	-25.60	20241023	5490	171.04	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
46	20241122	120625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	-10	5	-0.07	1456395910	100326	267.08	14470	14740	14290	18810	10130	14470	14516.63	41.75	31953	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2212	24.93	1.95	12	0.66	580.00	7414.00	20000	20241023	-27.70	5490	20231207	163.39	20000	-27.70	20241023	6180	133.98	20240102	20000	-27.70	20241023	5490	163.39	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
47	20241122	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	230	2	1.59	720482240	49577	131.98	14470	14720	14290	18810	10130	14470	14532.59	41.75	25923	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2249	25.34	1.98	12	0.32	580.00	7414.00	20000	20241023	-26.50	5490	20231207	167.76	20000	-26.50	20241023	6180	137.86	20240102	20000	-26.50	20241023	5490	167.76	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
48	20241122	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	0	3	0.00	82561270	5679	15.12	14470	14700	14290	18810	10130	14470	14537.99	41.75	1738	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2213	24.95	1.95	12	0.04	580.00	7414.00	20000	20241023	-27.65	5490	20231207	163.57	20000	-27.65	20241023	6180	134.14	20240102	20000	-27.65	20241023	5490	163.57	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
49	20241122	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	110	2	0.76	3473540	240	0.64	14470	14580	14470	18810	10130	14470	14473.08	41.75	-80	15230	14850	14600	14220	13970	14725	14095	76	4340	500	10120	10	1	15296603	2230	25.14	1.97	12	0.00	580.00	7414.00	20000	20241023	-27.10	5490	20231207	165.57	20000	-27.10	20241023	6180	135.92	20240102	20000	-27.10	20241023	5490	165.57	20231207	4.48	N	071280	500	76 억	6385759	N	N	N	N
50	20241121	160620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	-400	5	-2.69	547169480	37493	78.70	14900	14980	14350	19330	10410	14870	14593.91	41.87	-17309	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2213	24.95	1.95	12	0.25	580.00	7414.00	20000	20241023	-27.65	5490	20231207	163.57	20000	-27.65	20241023	6180	134.14	20240102	20000	-27.65	20241023	5490	163.57	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
51	20241121	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	-410	5	-2.76	478709670	32749	68.75	14900	14980	14400	19330	10410	14870	14617.54	41.87	-15649	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2212	24.93	1.95	12	0.21	580.00	7414.00	20000	20241023	-27.70	5490	20231207	163.39	20000	-27.70	20241023	6180	133.98	20240102	20000	-27.70	20241023	5490	163.39	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
52	20241121	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14680	-190	5	-1.28	336816980	22978	48.23	14900	14980	14550	19330	10410	14870	14658.24	41.87	-9009	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2246	25.31	1.98	12	0.15	580.00	7414.00	20000	20241023	-26.60	5490	20231207	167.40	20000	-26.60	20241023	6180	137.54	20240102	20000	-26.60	20241023	5490	167.40	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
53	20241121	130625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-270	5	-1.82	289392640	19748	41.45	14900	14980	14550	19330	10410	14870	14654.28	41.87	-7501	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2233	25.17	1.97	12	0.13	580.00	7414.00	20000	20241023	-27.00	5490	20231207	165.94	20000	-27.00	20241023	6180	136.25	20240102	20000	-27.00	20241023	5490	165.94	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
54	20241121	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14690	-180	5	-1.21	242963030	16570	34.78	14900	14980	14550	19330	10410	14870	14662.83	41.87	-6186	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2247	25.33	1.98	12	0.11	580.00	7414.00	20000	20241023	-26.55	5490	20231207	167.58	20000	-26.55	20241023	6180	137.70	20240102	20000	-26.55	20241023	5490	167.58	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
55	20241121	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	-240	5	-1.61	221859760	15131	31.76	14900	14980	14550	19330	10410	14870	14662.60	41.87	-5441	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2238	25.22	1.97	12	0.10	580.00	7414.00	20000	20241023	-26.85	5490	20231207	166.48	20000	-26.85	20241023	6180	136.73	20240102	20000	-26.85	20241023	5490	166.48	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
56	20241121	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	-290	5	-1.95	153443610	10444	21.92	14900	14980	14570	19330	10410	14870	14692.03	41.87	-5540	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2230	25.14	1.97	12	0.07	580.00	7414.00	20000	20241023	-27.10	5490	20231207	165.57	20000	-27.10	20241023	6180	135.92	20240102	20000	-27.10	20241023	5490	165.57	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
57	20241121	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	-140	5	-0.94	45080180	3071	6.45	14900	14980	14600	19330	10410	14870	14679.32	41.87	-2401	15430	15150	14600	14320	13770	15290	14460	76	4460	500	10400	10	1	15296603	2253	25.40	1.99	12	0.02	580.00	7414.00	20000	20241023	-26.35	5490	20231207	168.31	20000	-26.35	20241023	6180	138.35	20240102	20000	-26.35	20241023	5490	168.31	20231207	4.48	N	071280	500	76 억	6404131	N	N	N	N
58	20241120	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14870	510	2	3.55	691533920	47525	105.25	14500	14880	14050	18660	10060	14360	14544.09	41.88	-8865	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2275	25.64	2.01	12	0.31	580.00	7414.00	20000	20241023	-25.65	5490	20231207	170.86	20000	-25.65	20241023	6180	140.61	20240102	20000	-25.65	20241023	5490	170.86	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
59	20241120	150632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14660	300	2	2.09	590386770	40689	90.11	14500	14840	14050	18660	10060	14360	14509.74	41.88	-5484	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2242	25.28	1.98	12	0.27	580.00	7414.00	20000	20241023	-26.70	5490	20231207	167.03	20000	-26.70	20241023	6180	137.22	20240102	20000	-26.70	20241023	5490	167.03	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
60	20241120	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14780	420	2	2.92	480498400	33166	73.45	14500	14840	14050	18660	10060	14360	14487.68	41.88	-5128	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2261	25.48	1.99	12	0.22	580.00	7414.00	20000	20241023	-26.10	5490	20231207	169.22	20000	-26.10	20241023	6180	139.16	20240102	20000	-26.10	20241023	5490	169.22	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
61	20241120	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	210	2	1.46	334145400	23113	51.19	14500	14840	14050	18660	10060	14360	14457.03	41.88	-6727	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2229	25.12	1.97	12	0.15	580.00	7414.00	20000	20241023	-27.15	5490	20231207	165.39	20000	-27.15	20241023	6180	135.76	20240102	20000	-27.15	20241023	5490	165.39	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
62	20241120	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14470	110	2	0.77	150434300	10552	23.37	14500	14530	14050	18660	10060	14360	14256.47	41.88	-3012	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2213	24.95	1.95	12	0.07	580.00	7414.00	20000	20241023	-27.65	5490	20231207	163.57	20000	-27.65	20241023	6180	134.14	20240102	20000	-27.65	20241023	5490	163.57	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
63	20241120	110634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	-60	5	-0.42	96291320	6784	15.02	14500	14530	14050	18660	10060	14360	14193.89	41.88	-3226	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2187	24.66	1.93	12	0.04	580.00	7414.00	20000	20241023	-28.50	5490	20231207	160.47	20000	-28.50	20241023	6180	131.39	20240102	20000	-28.50	20241023	5490	160.47	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
64	20241120	100634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-110	5	-0.77	66443540	4698	10.40	14500	14530	14050	18660	10060	14360	14142.94	41.88	-1913	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2180	24.57	1.92	12	0.03	580.00	7414.00	20000	20241023	-28.75	5490	20231207	159.56	20000	-28.75	20241023	6180	130.58	20240102	20000	-28.75	20241023	5490	159.56	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
65	20241120	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14110	-250	5	-1.74	2265580	158	0.35	14500	14530	14110	18660	10060	14360	14339.11	41.88	-65	15086	14722	14086	13722	13086	14905	13905	76	4300	500	10050	10	1	15296603	2158	24.33	1.90	12	0.00	580.00	7414.00	20000	20241023	-29.45	5490	20231207	157.01	20000	-29.45	20241023	6180	128.32	20240102	20000	-29.45	20241023	5490	157.01	20231207	4.48	N	071280	500	76 억	6405990	N	N	N	N
66	20241119	160559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14360	690	2	5.05	636605930	45131	84.52	13800	14450	13450	17770	9570	13670	14105.74	41.86	559	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2197	24.76	1.94	12	0.30	580.00	7414.00	20000	20241023	-28.20	5490	20231207	161.57	20000	-28.20	20241023	6180	132.36	20240102	20000	-28.20	20241023	5490	161.57	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
67	20241119	150609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	720	2	5.27	603721330	42841	80.23	13800	14450	13450	17770	9570	13670	14092.14	41.86	1958	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2201	24.81	1.94	12	0.28	580.00	7414.00	20000	20241023	-28.05	5490	20231207	162.11	20000	-28.05	20241023	6180	132.85	20240102	20000	-28.05	20241023	5490	162.11	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
68	20241119	140607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	530	2	3.88	521815240	37071	69.42	13800	14450	13450	17770	9570	13670	14076.10	41.86	1976	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2172	24.48	1.92	12	0.24	580.00	7414.00	20000	20241023	-29.00	5490	20231207	158.65	20000	-29.00	20241023	6180	129.77	20240102	20000	-29.00	20241023	5490	158.65	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
69	20241119	130609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14300	630	2	4.61	408755460	29173	54.63	13800	14300	13450	17770	9570	13670	14011.43	41.86	2184	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2187	24.66	1.93	12	0.19	580.00	7414.00	20000	20241023	-28.50	5490	20231207	160.47	20000	-28.50	20241023	6180	131.39	20240102	20000	-28.50	20241023	5490	160.47	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
70	20241119	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	420	2	3.07	350988320	25095	47.00	13800	14250	13450	17770	9570	13670	13986.38	41.86	3030	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2155	24.29	1.90	12	0.16	580.00	7414.00	20000	20241023	-29.55	5490	20231207	156.65	20000	-29.55	20241023	6180	127.99	20240102	20000	-29.55	20241023	5490	156.65	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
71	20241119	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	560	2	4.10	259067350	18580	34.79	13800	14250	13450	17770	9570	13670	13943.34	41.86	2762	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2177	24.53	1.92	12	0.12	580.00	7414.00	20000	20241023	-28.85	5490	20231207	159.20	20000	-28.85	20241023	6180	130.26	20240102	20000	-28.85	20241023	5490	159.20	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
72	20241119	100626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14100	430	2	3.15	133685440	9714	18.19	13800	14140	13450	17770	9570	13670	13762.14	41.86	2766	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2157	24.31	1.90	12	0.06	580.00	7414.00	20000	20241023	-29.50	5490	20231207	156.83	20000	-29.50	20241023	6180	128.16	20240102	20000	-29.50	20241023	5490	156.83	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
73	20241119	090621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	-150	5	-1.10	12901300	942	1.76	13800	13800	13520	17770	9570	13670	13695.65	41.86	-462	14803	14236	13913	13346	13023	14075	13185	76	4100	500	9560	10	1	15296603	2068	23.31	1.82	12	0.01	580.00	7414.00	20000	20241023	-32.40	5490	20231207	146.27	20000	-32.40	20241023	6180	118.77	20240102	20000	-32.40	20241023	5490	146.27	20231207	4.50	N	071280	500	76 억	6403810	N	N	N	N
74	20241118	160603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13670	-590	5	-4.14	735298830	53347	48.89	14270	14480	13590	18530	9990	14260	13783.45	41.94	-10090	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2091	23.57	1.84	12	0.35	580.00	7414.00	20000	20241023	-31.65	5490	20231207	149.00	20000	-31.65	20241023	6180	121.20	20240102	20000	-31.65	20241023	5490	149.00	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
75	20241118	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13730	-530	5	-3.72	664979410	48229	44.20	14270	14480	13590	18530	9990	14260	13787.96	41.94	-8331	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2100	23.67	1.85	12	0.32	580.00	7414.00	20000	20241023	-31.35	5490	20231207	150.09	20000	-31.35	20241023	6180	122.17	20240102	20000	-31.35	20241023	5490	150.09	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
76	20241118	140610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13810	-450	5	-3.16	605632750	43903	40.23	14270	14480	13590	18530	9990	14260	13794.79	41.94	-6111	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2112	23.81	1.86	12	0.29	580.00	7414.00	20000	20241023	-30.95	5490	20231207	151.55	20000	-30.95	20241023	6180	123.46	20240102	20000	-30.95	20241023	5490	151.55	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
77	20241118	130608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	-570	5	-4.00	480356200	34743	31.84	14270	14480	13620	18530	9990	14260	13825.99	41.94	-2809	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2094	23.60	1.85	12	0.23	580.00	7414.00	20000	20241023	-31.55	5490	20231207	149.36	20000	-31.55	20241023	6180	121.52	20240102	20000	-31.55	20241023	5490	149.36	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
78	20241118	120610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-400	5	-2.81	434291940	31389	28.77	14270	14480	13620	18530	9990	14260	13835.80	41.94	-1106	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2120	23.90	1.87	12	0.21	580.00	7414.00	20000	20241023	-30.70	5490	20231207	152.46	20000	-30.70	20241023	6180	124.27	20240102	20000	-30.70	20241023	5490	152.46	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
79	20241118	110609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14150	-110	5	-0.77	367671410	26580	24.36	14270	14480	13620	18530	9990	14260	13832.63	41.94	552	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2164	24.40	1.91	12	0.17	580.00	7414.00	20000	20241023	-29.25	5490	20231207	157.74	20000	-29.25	20241023	6180	128.96	20240102	20000	-29.25	20241023	5490	157.74	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
80	20241118	100604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	-290	5	-2.03	258041320	18726	17.16	14270	14480	13620	18530	9990	14260	13779.84	41.94	-326	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2137	24.09	1.88	12	0.12	580.00	7414.00	20000	20241023	-30.15	5490	20231207	154.46	20000	-30.15	20241023	6180	126.05	20240102	20000	-30.15	20241023	5490	154.46	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
81	20241118	090602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	-210	5	-1.47	12864700	910	0.83	14270	14480	14040	18530	9990	14260	14137.03	41.94	-435	15186	14722	13946	13482	12706	14955	13715	76	4270	500	9980	10	1	15296603	2149	24.22	1.90	12	0.01	580.00	7414.00	20000	20241023	-29.75	5490	20231207	155.92	20000	-29.75	20241023	6180	127.35	20240102	20000	-29.75	20241023	5490	155.92	20231207	4.49	N	071280	500	76 억	6415085	N	N	N	N
82	20241115	160621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	70	2	0.49	1504746780	109081	131.62	14050	14410	13170	18440	9940	14190	13794.28	41.94	-357	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2181	24.59	1.92	12	0.71	580.00	7414.00	20000	20241023	-28.70	5490	20231207	159.74	20000	-28.70	20241023	6180	130.74	20240102	20000	-28.70	20241023	5490	159.74	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
83	20241115	150638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14070	-120	5	-0.85	1290111590	94010	113.43	14050	14380	13170	18440	9940	14190	13723.13	41.94	4348	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2152	24.26	1.90	12	0.61	580.00	7414.00	20000	20241023	-29.65	5490	20231207	156.28	20000	-29.65	20241023	6180	127.67	20240102	20000	-29.65	20241023	5490	156.28	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
84	20241115	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14360	170	2	1.20	1156433130	84637	102.12	14050	14360	13170	18440	9940	14190	13663.45	41.94	11608	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2197	24.76	1.94	12	0.55	580.00	7414.00	20000	20241023	-28.20	5490	20231207	161.57	20000	-28.20	20241023	6180	132.36	20240102	20000	-28.20	20241023	5490	161.57	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
85	20241115	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	-560	5	-3.95	783535000	57972	69.95	14050	14250	13170	18440	9940	14190	13515.75	41.94	9883	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2085	23.50	1.84	12	0.38	580.00	7414.00	20000	20241023	-31.85	5490	20231207	148.27	20000	-31.85	20241023	6180	120.55	20240102	20000	-31.85	20241023	5490	148.27	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
86	20241115	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	-470	5	-3.31	670815530	49721	59.99	14050	14250	13170	18440	9940	14190	13491.59	41.94	10096	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2099	23.66	1.85	12	0.33	580.00	7414.00	20000	20241023	-31.40	5490	20231207	149.91	20000	-31.40	20241023	6180	122.01	20240102	20000	-31.40	20241023	5490	149.91	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
87	20241115	110620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	-620	5	-4.37	563954360	41872	50.52	14050	14250	13170	18440	9940	14190	13468.53	41.94	10340	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2076	23.40	1.83	12	0.27	580.00	7414.00	20000	20241023	-32.15	5490	20231207	147.18	20000	-32.15	20241023	6180	119.58	20240102	20000	-32.15	20241023	5490	147.18	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
88	20241115	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	-840	5	-5.92	416139150	30941	37.33	14050	14250	13170	18440	9940	14190	13449.44	41.94	9616	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2042	23.02	1.80	12	0.20	580.00	7414.00	20000	20241023	-33.25	5490	20231207	143.17	20000	-33.25	20241023	6180	116.02	20240102	20000	-33.25	20241023	5490	143.17	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
89	20241115	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	-240	5	-1.69	8706630	620	0.75	14050	14050	13950	18440	9940	14190	14042.95	41.94	-112	14976	14582	14116	13722	13256	14350	13490	76	4250	500	9930	10	1	15296603	2134	24.05	1.88	12	0.00	580.00	7414.00	20000	20241023	-30.25	5490	20231207	154.10	20000	-30.25	20241023	6180	125.73	20240102	20000	-30.25	20241023	5490	154.10	20231207	4.51	N	071280	500	76 억	6415442	N	N	N	N
90	20241114	160615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-90	5	-0.63	1118014710	79193	173.84	14290	14510	13650	18570	10010	14290	14117.60	41.97	-1847	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2172	24.48	1.92	12	0.52	580.00	7414.00	20000	20241023	-29.00	5490	20231207	158.65	20000	-29.00	20241023	6180	129.77	20240102	20000	-29.00	20241023	5490	158.65	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
91	20241114	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-90	5	-0.63	998121060	70741	155.28	14290	14510	13650	18570	10010	14290	14109.51	41.97	1837	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2172	24.48	1.92	12	0.46	580.00	7414.00	20000	20241023	-29.00	5490	20231207	158.65	20000	-29.00	20241023	6180	129.77	20240102	20000	-29.00	20241023	5490	158.65	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
92	20241114	140613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	190	2	1.33	832558940	59170	129.88	14290	14490	13650	18570	10010	14290	14070.63	41.97	6944	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2215	24.97	1.95	12	0.39	580.00	7414.00	20000	20241023	-27.60	5490	20231207	163.75	20000	-27.60	20241023	6180	134.30	20240102	20000	-27.60	20241023	5490	163.75	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
93	20241114	130614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	-490	5	-3.43	407196190	29102	63.88	14290	14400	13650	18570	10010	14290	13992.03	41.97	4120	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2111	23.79	1.86	12	0.19	580.00	7414.00	20000	20241023	-31.00	5490	20231207	151.37	20000	-31.00	20241023	6180	123.30	20240102	20000	-31.00	20241023	5490	151.37	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
94	20241114	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-430	5	-3.01	353277970	25183	55.28	14290	14400	13690	18570	10010	14290	14028.43	41.97	2188	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2120	23.90	1.87	12	0.16	580.00	7414.00	20000	20241023	-30.70	5490	20231207	152.46	20000	-30.70	20241023	6180	124.27	20240102	20000	-30.70	20241023	5490	152.46	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
95	20241114	110615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	-90	5	-0.63	120275420	8447	18.54	14290	14400	14010	18570	10010	14290	14238.83	41.97	-1680	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2172	24.48	1.92	12	0.06	580.00	7414.00	20000	20241023	-29.00	5490	20231207	158.65	20000	-29.00	20241023	6180	129.77	20240102	20000	-29.00	20241023	5490	158.65	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
96	20241114	100633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	100	2	0.70	7922820	554	1.22	14290	14400	14290	18570	10010	14290	14301.12	41.97	-82	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2201	24.81	1.94	12	0.00	580.00	7414.00	20000	20241023	-28.05	5490	20231207	162.11	20000	-28.05	20241023	6180	132.85	20240102	20000	-28.05	20241023	5490	162.11	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
97	20241114	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	41.97	0	15256	14772	14466	13982	13676	14620	13830	76	4280	500	10000	10	1	15296603	2186	24.64	1.93	12	0.00	580.00	7414.00	20000	20241023	-28.55	5490	20231207	160.29	20000	-28.55	20241023	6180	131.23	20240102	20000	-28.55	20241023	5490	160.29	20231207	4.50	N	071280	500	76 억	6419353	N	N	N	N
98	20241113	160339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	-450	5	-3.05	652645080	45477	46.71	14520	14950	14160	19160	10320	14740	14351.18	41.92	7501	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2186	24.64	1.93	12	0.30	580.00	7414.00	20000	20241023	-28.55	5490	20231207	160.29	20000	-28.55	20241023	6180	131.23	20240102	20000	-28.55	20241023	5490	160.29	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
99	20241113	150401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14330	-410	5	-2.78	572863610	39888	40.97	14520	14950	14160	19160	10320	14740	14361.80	41.92	8654	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2192	24.71	1.93	12	0.26	580.00	7414.00	20000	20241023	-28.35	5490	20231207	161.02	20000	-28.35	20241023	6180	131.88	20240102	20000	-28.35	20241023	5490	161.02	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
100	20241113	140358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-350	5	-2.37	519873920	36182	37.16	14520	14950	14160	19160	10320	14740	14368.30	41.92	8852	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2201	24.81	1.94	12	0.24	580.00	7414.00	20000	20241023	-28.05	5490	20231207	162.11	20000	-28.05	20241023	6180	132.85	20240102	20000	-28.05	20241023	5490	162.11	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
101	20241113	130355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14310	-430	5	-2.92	408016460	28344	29.11	14520	14950	14160	19160	10320	14740	14395.16	41.92	5290	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2189	24.67	1.93	12	0.19	580.00	7414.00	20000	20241023	-28.45	5490	20231207	160.66	20000	-28.45	20241023	6180	131.55	20240102	20000	-28.45	20241023	5490	160.66	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
102	20241113	120353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-490	5	-3.32	363717220	25244	25.93	14520	14950	14160	19160	10320	14740	14408.07	41.92	5260	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2180	24.57	1.92	12	0.17	580.00	7414.00	20000	20241023	-28.75	5490	20231207	159.56	20000	-28.75	20241023	6180	130.58	20240102	20000	-28.75	20241023	5490	159.56	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
103	20241113	110352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14240	-500	5	-3.39	321304530	22263	22.87	14520	14950	14220	19160	10320	14740	14432.22	41.92	4250	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2178	24.55	1.92	12	0.15	580.00	7414.00	20000	20241023	-28.80	5490	20231207	159.38	20000	-28.80	20241023	6180	130.42	20240102	20000	-28.80	20241023	5490	159.38	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
104	20241113	100352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14440	-300	5	-2.04	186943880	12883	13.23	14520	14950	14380	19160	10320	14740	14510.90	41.92	1394	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2209	24.90	1.95	12	0.08	580.00	7414.00	20000	20241023	-27.80	5490	20231207	163.02	20000	-27.80	20241023	6180	133.66	20240102	20000	-27.80	20241023	5490	163.02	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
105	20241113	090346	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	150	2	1.02	55485470	3811	3.91	14520	14950	14520	19160	10320	14740	14559.29	41.92	1015	16593	15666	15083	14156	13573	15375	13865	76	4420	500	10310	10	1	15296603	2278	25.67	2.01	12	0.02	580.00	7414.00	20000	20241023	-25.55	5490	20231207	171.22	20000	-25.55	20241023	6180	140.94	20240102	20000	-25.55	20241023	5490	171.22	20231207	4.52	N	071280	500	76 억	6411804	N	N	N	N
106	20241112	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14740	-1260	5	-7.88	1465933140	97356	207.54	16000	16010	14500	20800	11200	16000	15057.45	41.80	17652	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2255	25.41	1.99	12	0.64	580.00	7414.00	20000	20241023	-26.30	5490	20231207	168.49	20000	-26.30	20241023	6180	138.51	20240102	20000	-26.30	20241023	5490	168.49	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
107	20241112	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	-1350	5	-8.44	1278810530	84609	180.37	16000	16010	14500	20800	11200	16000	15114.36	41.80	16233	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2241	25.26	1.98	12	0.55	580.00	7414.00	20000	20241023	-26.75	5490	20231207	166.85	20000	-26.75	20241023	6180	137.06	20240102	20000	-26.75	20241023	5490	166.85	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
108	20241112	140606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14990	-1010	5	-6.31	879384660	57539	122.66	16000	16010	14870	20800	11200	16000	15283.28	41.80	7875	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2293	25.84	2.02	12	0.38	580.00	7414.00	20000	20241023	-25.05	5490	20231207	173.04	20000	-25.05	20241023	6180	142.56	20240102	20000	-25.05	20241023	5490	173.04	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
109	20241112	130600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	-850	5	-5.31	710078030	46244	98.58	16000	16010	15020	20800	11200	16000	15355.03	41.80	5518	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2317	26.12	2.04	12	0.30	580.00	7414.00	20000	20241023	-24.25	5490	20231207	175.96	20000	-24.25	20241023	6180	145.15	20240102	20000	-24.25	20241023	5490	175.96	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
110	20241112	120600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-830	5	-5.19	591034840	38372	81.80	16000	16010	15140	20800	11200	16000	15402.76	41.80	3420	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2320	26.16	2.05	12	0.25	580.00	7414.00	20000	20241023	-24.15	5490	20231207	176.32	20000	-24.15	20241023	6180	145.47	20240102	20000	-24.15	20241023	5490	176.32	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
111	20241112	110559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	-700	5	-4.38	481892550	31203	66.52	16000	16010	15140	20800	11200	16000	15443.79	41.80	3567	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2340	26.38	2.06	12	0.20	580.00	7414.00	20000	20241023	-23.50	5490	20231207	178.69	20000	-23.50	20241023	6180	147.57	20240102	20000	-23.50	20241023	5490	178.69	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
112	20241112	100558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	-680	5	-4.25	294123550	19033	40.57	16000	16010	15140	20800	11200	16000	15453.35	41.80	2910	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2343	26.41	2.07	12	0.12	580.00	7414.00	20000	20241023	-23.40	5490	20231207	179.05	20000	-23.40	20241023	6180	147.90	20240102	20000	-23.40	20241023	5490	179.05	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
113	20241112	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15960	-40	5	-0.25	30724010	1932	4.12	16000	16010	15800	20800	11200	16000	15902.70	41.80	-1190	17600	16800	16350	15550	15100	16575	15325	76	4800	500	11200	10	1	15296603	2441	27.52	2.15	12	0.01	580.00	7414.00	20000	20241023	-20.20	5490	20231207	190.71	20000	-20.20	20241023	6180	158.25	20240102	20000	-20.20	20241023	5490	190.71	20231207	4.51	N	071280	500	76 억	6394173	N	N	N	N
114	20241111	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	-810	5	-4.82	756405800	46894	223.63	17150	17150	15900	21850	11770	16810	16130.12	41.77	4424	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2447	27.59	2.16	12	0.31	580.00	7414.00	20000	20241023	-20.00	5490	20231207	191.44	20000	-20.00	20241023	6180	158.90	20240102	20000	-20.00	20241023	5490	191.44	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
115	20241111	150612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	-790	5	-4.70	701751490	43485	207.38	17150	17150	15900	21850	11770	16810	16137.78	41.77	4945	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2451	27.62	2.16	12	0.28	580.00	7414.00	20000	20241023	-19.90	5490	20231207	191.80	20000	-19.90	20241023	6180	159.22	20240102	20000	-19.90	20241023	5490	191.80	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
116	20241111	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16070	-740	5	-4.40	622915930	38576	183.97	17150	17150	15900	21850	11770	16810	16147.76	41.77	4090	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2458	27.71	2.17	12	0.25	580.00	7414.00	20000	20241023	-19.65	5490	20231207	192.71	20000	-19.65	20241023	6180	160.03	20240102	20000	-19.65	20241023	5490	192.71	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
117	20241111	130559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16010	-800	5	-4.76	502270480	31119	148.40	17150	17150	15900	21850	11770	16810	16140.32	41.77	2815	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2449	27.60	2.16	12	0.20	580.00	7414.00	20000	20241023	-19.95	5490	20231207	191.62	20000	-19.95	20241023	6180	159.06	20240102	20000	-19.95	20241023	5490	191.62	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
118	20241111	120556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-660	5	-3.93	431072400	26689	127.28	17150	17150	15900	21850	11770	16810	16151.69	41.77	2657	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2470	27.84	2.18	12	0.17	580.00	7414.00	20000	20241023	-19.25	5490	20231207	194.17	20000	-19.25	20241023	6180	161.33	20240102	20000	-19.25	20241023	5490	194.17	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
119	20241111	110556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-720	5	-4.28	252069050	15489	73.87	17150	17150	16090	21850	11770	16810	16274.07	41.77	-1670	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2461	27.74	2.17	12	0.10	580.00	7414.00	20000	20241023	-19.55	5490	20231207	193.08	20000	-19.55	20241023	6180	160.36	20240102	20000	-19.55	20241023	5490	193.08	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
120	20241111	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16160	-650	5	-3.87	104491270	6406	30.55	17150	17150	16110	21850	11770	16810	16311.47	41.77	-1467	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2472	27.86	2.18	12	0.04	580.00	7414.00	20000	20241023	-19.20	5490	20231207	194.35	20000	-19.20	20241023	6180	161.49	20240102	20000	-19.20	20241023	5490	194.35	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
121	20241111	090551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	140	2	0.83	4542990	271	1.29	17150	17150	16620	21850	11770	16810	16763.80	41.77	-59	17330	17070	16770	16510	16210	17200	16640	76	5040	500	11760	10	1	15296603	2593	29.22	2.29	12	0.00	580.00	7414.00	20000	20241023	-15.25	5490	20231207	208.74	20000	-15.25	20241023	6180	174.27	20240102	20000	-15.25	20241023	5490	208.74	20231207	4.54	N	071280	500	76 억	6389784	N	N	N	N
122	20241108	160548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	0	3	0.00	351382890	20969	78.62	16650	17030	16470	21850	11770	16810	16757.26	41.79	-2262	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2571	28.98	2.27	12	0.14	580.00	7414.00	20000	20241023	-15.95	5440	20231101	209.01	20000	-15.95	20241023	6180	172.01	20240102	20000	-15.95	20241023	5490	206.19	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
123	20241108	150555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16620	-190	5	-1.13	313081450	18653	69.94	16650	17030	16540	21850	11770	16810	16784.51	41.79	-1816	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2542	28.66	2.24	12	0.12	580.00	7414.00	20000	20241023	-16.90	5440	20231101	205.51	20000	-16.90	20241023	6180	168.93	20240102	20000	-16.90	20241023	5490	202.73	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
124	20241108	140554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	70	2	0.42	125445760	7439	27.89	16650	17030	16650	21850	11770	16810	16863.26	41.79	-1598	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2582	29.10	2.28	12	0.05	580.00	7414.00	20000	20241023	-15.60	5440	20231101	210.29	20000	-15.60	20241023	6180	173.14	20240102	20000	-15.60	20241023	5490	207.47	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
125	20241108	130555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	120	2	0.71	113694690	6742	25.28	16650	17030	16650	21850	11770	16810	16863.64	41.79	-1412	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2590	29.19	2.28	12	0.04	580.00	7414.00	20000	20241023	-15.35	5440	20231101	211.21	20000	-15.35	20241023	6180	173.95	20240102	20000	-15.35	20241023	5490	208.38	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
126	20241108	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	70	2	0.42	63455520	3764	14.11	16650	17030	16650	21850	11770	16810	16858.53	41.79	-1561	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2582	29.10	2.28	12	0.02	580.00	7414.00	20000	20241023	-15.60	5440	20231101	210.29	20000	-15.60	20241023	6180	173.14	20240102	20000	-15.60	20241023	5490	207.47	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
127	20241108	110554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16790	-20	5	-0.12	56915680	3375	12.65	16650	17030	16650	21850	11770	16810	16863.91	41.79	-1321	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2568	28.95	2.26	12	0.02	580.00	7414.00	20000	20241023	-16.05	5440	20231101	208.64	20000	-16.05	20241023	6180	171.68	20240102	20000	-16.05	20241023	5490	205.83	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
128	20241108	100602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	120	2	0.71	38944010	2307	8.65	16650	17030	16650	21850	11770	16810	16880.80	41.79	-522	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2590	29.19	2.28	12	0.02	580.00	7414.00	20000	20241023	-15.35	5440	20231101	211.21	20000	-15.35	20241023	6180	173.95	20240102	20000	-15.35	20241023	5490	208.38	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
129	20241108	090548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16970	160	2	0.95	4774270	284	1.06	16650	16970	16650	21850	11770	16810	16810.81	41.79	97	17576	17192	16576	16192	15576	17385	16385	76	5040	500	11760	10	1	15296603	2596	29.26	2.29	12	0.00	580.00	7414.00	20000	20241023	-15.15	5440	20231101	211.95	20000	-15.15	20241023	6180	174.60	20240102	20000	-15.15	20241023	5490	209.11	20231207	4.56	N	071280	500	76 억	6392043	N	N	N	N
130	20241107	160550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	170	2	1.02	438702170	26518	45.12	16640	16960	15960	21600	11650	16640	16543.48	41.79	-166	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2571	28.98	2.27	12	0.17	580.00	7414.00	20000	20241023	-15.95	5370	20231031	213.04	20000	-15.95	20241023	6180	172.01	20240102	20000	-15.95	20241023	5490	206.19	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
131	20241107	150551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	230	2	1.38	418932930	25341	43.12	16640	16960	15960	21600	11650	16640	16531.82	41.79	171	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2581	29.09	2.28	12	0.17	580.00	7414.00	20000	20241023	-15.65	5370	20231031	214.15	20000	-15.65	20241023	6180	172.98	20240102	20000	-15.65	20241023	5490	207.29	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
132	20241107	140553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16860	220	2	1.32	400168240	24227	41.22	16640	16960	15960	21600	11650	16640	16517.45	41.79	814	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2579	29.07	2.27	12	0.16	580.00	7414.00	20000	20241023	-15.70	5370	20231031	213.97	20000	-15.70	20241023	6180	172.82	20240102	20000	-15.70	20241023	5490	207.10	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
133	20241107	130554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16920	280	2	1.68	367730940	22306	37.95	16640	16920	15960	21600	11650	16640	16485.74	41.79	832	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2588	29.17	2.28	12	0.15	580.00	7414.00	20000	20241023	-15.40	5370	20231031	215.08	20000	-15.40	20241023	6180	173.79	20240102	20000	-15.40	20241023	5490	208.20	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
134	20241107	120552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16760	120	2	0.72	335189960	20378	34.67	16640	16870	15960	21600	11650	16640	16448.62	41.79	1640	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2564	28.90	2.26	12	0.13	580.00	7414.00	20000	20241023	-16.20	5370	20231031	212.10	20000	-16.20	20241023	6180	171.20	20240102	20000	-16.20	20241023	5490	205.28	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
135	20241107	110551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16740	100	2	0.60	294785520	17972	30.58	16640	16870	15960	21600	11650	16640	16402.49	41.79	2204	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2561	28.86	2.26	12	0.12	580.00	7414.00	20000	20241023	-16.30	5370	20231031	211.73	20000	-16.30	20241023	6180	170.87	20240102	20000	-16.30	20241023	5490	204.92	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
136	20241107	100551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16410	-230	5	-1.38	193420220	11866	20.19	16640	16870	15960	21600	11650	16640	16300.37	41.79	2442	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2510	28.29	2.21	12	0.08	580.00	7414.00	20000	20241023	-17.95	5370	20231031	205.59	20000	-17.95	20241023	6180	165.53	20240102	20000	-17.95	20241023	5490	198.91	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
137	20241107	090551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16860	220	2	1.32	15551460	927	1.58	16640	16870	16640	21600	11650	16640	16776.12	41.79	-531	17613	17126	16823	16336	16033	16975	16185	76	4960	500	11640	10	1	15296603	2579	29.07	2.27	12	0.01	580.00	7414.00	20000	20241023	-15.70	5370	20231031	213.97	20000	-15.70	20241023	6180	172.82	20240102	20000	-15.70	20241023	5490	207.10	20231207	4.59	N	071280	500	76 억	6392210	N	N	N	N
138	20241106	160553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16640	-700	5	-4.04	985129590	58751	132.08	17110	17310	16520	22500	12140	17340	16767.88	41.79	-559	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2545	28.69	2.24	12	0.38	580.00	7414.00	20000	20241023	-16.80	5370	20231031	209.87	20000	-16.80	20241023	6180	169.26	20240102	20000	-16.80	20241023	5490	203.10	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
139	20241106	150611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16740	-600	5	-3.46	830009890	49450	111.17	17110	17310	16520	22500	12140	17340	16784.83	41.79	292	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2561	28.86	2.26	12	0.32	580.00	7414.00	20000	20241023	-16.30	5370	20231031	211.73	20000	-16.30	20241023	6180	170.87	20240102	20000	-16.30	20241023	5490	204.92	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
140	20241106	140606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16760	-580	5	-3.34	704668570	41948	94.31	17110	17310	16520	22500	12140	17340	16798.62	41.79	1772	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2564	28.90	2.26	12	0.27	580.00	7414.00	20000	20241023	-16.20	5370	20231031	212.10	20000	-16.20	20241023	6180	171.20	20240102	20000	-16.20	20241023	5490	205.28	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
141	20241106	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16770	-570	5	-3.29	620627040	36928	83.02	17110	17310	16520	22500	12140	17340	16806.41	41.79	3346	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2565	28.91	2.26	12	0.24	580.00	7414.00	20000	20241023	-16.15	5370	20231031	212.29	20000	-16.15	20241023	6180	171.36	20240102	20000	-16.15	20241023	5490	205.46	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
142	20241106	120553	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16940	-400	5	-2.31	523837190	31183	70.10	17110	17310	16520	22500	12140	17340	16798.81	41.79	2813	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2591	29.21	2.28	12	0.20	580.00	7414.00	20000	20241023	-15.30	5370	20231031	215.46	20000	-15.30	20241023	6180	174.11	20240102	20000	-15.30	20241023	5490	208.56	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
143	20241106	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16830	-510	5	-2.94	408092640	24347	54.74	17110	17310	16520	22500	12140	17340	16761.52	41.79	291	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2574	29.02	2.27	12	0.16	580.00	7414.00	20000	20241023	-15.85	5370	20231031	213.41	20000	-15.85	20241023	6180	172.33	20240102	20000	-15.85	20241023	5490	206.56	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
144	20241106	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	-460	5	-2.65	169299420	10008	22.50	17110	17310	16750	22500	12140	17340	16916.41	41.79	-1164	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2582	29.10	2.28	12	0.07	580.00	7414.00	20000	20241023	-15.60	5370	20231031	214.34	20000	-15.60	20241023	6180	173.14	20240102	20000	-15.60	20241023	5490	207.47	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
145	20241106	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17130	-210	5	-1.21	16024470	936	2.10	17110	17310	17100	22500	12140	17340	17120.16	41.79	-45	17800	17570	17160	16930	16520	17685	17045	76	5160	500	12130	10	1	15296603	2620	29.53	2.31	12	0.01	580.00	7414.00	20000	20241023	-14.35	5370	20231031	218.99	20000	-14.35	20241023	6180	177.18	20240102	20000	-14.35	20241023	5490	212.02	20231207	4.61	N	071280	500	76 억	6392951	N	N	N	N
146	20241105	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17340	40	2	0.23	755977060	44424	79.80	17300	17390	16750	22450	12110	17300	17017.30	41.75	6598	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2652	29.90	2.34	12	0.29	580.00	7414.00	20000	20241023	-13.30	5370	20231031	222.91	20000	-13.30	20241023	6180	180.58	20240102	20000	-13.30	20241023	5490	215.85	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
147	20241105	150550	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	-30	5	-0.17	696471600	40979	73.61	17300	17390	16750	22450	12110	17300	16995.82	41.75	7780	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2642	29.78	2.33	12	0.27	580.00	7414.00	20000	20241023	-13.65	5370	20231031	221.60	20000	-13.65	20241023	6180	179.45	20240102	20000	-13.65	20241023	5490	214.57	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
148	20241105	140548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17190	-110	5	-0.64	640546060	37734	67.78	17300	17390	16750	22450	12110	17300	16975.30	41.75	9055	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2629	29.64	2.32	12	0.25	580.00	7414.00	20000	20241023	-14.05	5370	20231031	220.11	20000	-14.05	20241023	6180	178.16	20240102	20000	-14.05	20241023	5490	213.11	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
149	20241105	130549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-250	5	-1.45	569815000	33606	60.36	17300	17390	16750	22450	12110	17300	16955.75	41.75	8365	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2608	29.40	2.30	12	0.22	580.00	7414.00	20000	20241023	-14.75	5370	20231031	217.50	20000	-14.75	20241023	6180	175.89	20240102	20000	-14.75	20241023	5490	210.56	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
150	20241105	120545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16970	-330	5	-1.91	536365160	31637	56.83	17300	17390	16750	22450	12110	17300	16953.73	41.75	7578	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2596	29.26	2.29	12	0.21	580.00	7414.00	20000	20241023	-15.15	5370	20231031	216.01	20000	-15.15	20241023	6180	174.60	20240102	20000	-15.15	20241023	5490	209.11	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
151	20241105	110537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16970	-330	5	-1.91	439209540	25870	46.47	17300	17390	16750	22450	12110	17300	16977.56	41.75	5171	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2596	29.26	2.29	12	0.17	580.00	7414.00	20000	20241023	-15.15	5370	20231031	216.01	20000	-15.15	20241023	6180	174.60	20240102	20000	-15.15	20241023	5490	209.11	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
152	20241105	100545	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16910	-390	5	-2.25	248257050	14531	26.10	17300	17390	16910	22450	12110	17300	17084.65	41.75	122	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2587	29.16	2.28	12	0.09	580.00	7414.00	20000	20241023	-15.45	5370	20231031	214.90	20000	-15.45	20241023	6180	173.62	20240102	20000	-15.45	20241023	5490	208.01	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
153	20241105	090543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	90	2	0.52	36659990	2127	3.82	17300	17390	17110	22450	12110	17300	17235.54	41.75	88	18466	17882	17526	16942	16586	17705	16765	76	5150	500	12110	10	1	15296603	2660	29.98	2.35	12	0.01	580.00	7414.00	20000	20241023	-13.05	5370	20231031	223.84	20000	-13.05	20241023	6180	181.39	20240102	20000	-13.05	20241023	5490	216.76	20231207	4.61	N	071280	500	76 억	6386404	N	N	N	N
154	20241104	160540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	-820	5	-4.53	964840770	55652	141.25	17910	18110	17170	23550	12690	18120	17337.05	41.73	3092	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2646	29.83	2.33	12	0.36	580.00	7414.00	20000	20241023	-13.50	5370	20231031	222.16	20000	-13.50	20241023	6180	179.94	20240102	20000	-13.50	20241023	5490	215.12	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
155	20241104	150549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	-870	5	-4.80	889742890	51296	130.20	17910	18110	17170	23550	12690	18120	17345.27	41.73	3240	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2639	29.74	2.33	12	0.34	580.00	7414.00	20000	20241023	-13.75	5370	20231031	221.23	20000	-13.75	20241023	6180	179.13	20240102	20000	-13.75	20241023	5490	214.21	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
156	20241104	140541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	-850	5	-4.69	756592430	43597	110.66	17910	18110	17170	23550	12690	18120	17354.23	41.73	2233	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2642	29.78	2.33	12	0.29	580.00	7414.00	20000	20241023	-13.65	5370	20231031	221.60	20000	-13.65	20241023	6180	179.45	20240102	20000	-13.65	20241023	5490	214.57	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
157	20241104	130526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17310	-810	5	-4.47	674784520	38873	98.66	17910	18110	17170	23550	12690	18120	17358.69	41.73	1453	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2648	29.84	2.33	12	0.25	580.00	7414.00	20000	20241023	-13.45	5370	20231031	222.35	20000	-13.45	20241023	6180	180.10	20240102	20000	-13.45	20241023	5490	215.30	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
158	20241104	120533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	-850	5	-4.69	600126060	34569	87.74	17910	18110	17170	23550	12690	18120	17360.24	41.73	787	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2642	29.78	2.33	12	0.23	580.00	7414.00	20000	20241023	-13.65	5370	20231031	221.60	20000	-13.65	20241023	6180	179.45	20240102	20000	-13.65	20241023	5490	214.57	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
159	20241104	110530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17240	-880	5	-4.86	561461620	32332	82.06	17910	18110	17170	23550	12690	18120	17365.51	41.73	605	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2637	29.72	2.33	12	0.21	580.00	7414.00	20000	20241023	-13.80	5370	20231031	221.04	20000	-13.80	20241023	6180	178.96	20240102	20000	-13.80	20241023	5490	214.03	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
160	20241104	100524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17260	-860	5	-4.75	386136390	22184	56.31	17910	18110	17250	23550	12690	18120	17406.08	41.73	3833	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2640	29.76	2.33	12	0.15	580.00	7414.00	20000	20241023	-13.70	5370	20231031	221.42	20000	-13.70	20241023	6180	179.29	20240102	20000	-13.70	20241023	5490	214.39	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
161	20241104	090529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17800	-320	5	-1.77	13962250	779	1.98	17910	18110	17800	23550	12690	18120	17923.30	41.73	-539	19313	18716	17973	17376	16633	18345	17005	76	5430	500	12680	10	1	15296603	2723	30.69	2.40	12	0.01	580.00	7414.00	20000	20241023	-11.00	5370	20231031	231.47	20000	-11.00	20241023	6180	188.03	20240102	20000	-11.00	20241023	5490	224.23	20231207	4.60	N	071280	500	76 억	6383300	N	N	N	N
162	20241101	160512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-680	5	-3.62	710921630	39383	214.76	18410	18570	17230	24400	13160	18800	18051.38	41.74	-2302	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2772	31.24	2.44	12	0.26	580.00	7414.00	20000	20241023	-9.40	5370	20231031	237.43	20000	-9.40	20241023	6180	193.20	20240102	20000	-9.40	20241023	5440	233.09	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
163	20241101	150524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-700	5	-3.72	599275680	33197	181.03	18410	18570	17230	24400	13160	18800	18052.10	41.74	-598	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2769	31.21	2.44	12	0.22	580.00	7414.00	20000	20241023	-9.50	5370	20231031	237.06	20000	-9.50	20241023	6180	192.88	20240102	20000	-9.50	20241023	5440	232.72	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
164	20241101	140513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	-770	5	-4.10	418115810	23107	126.01	18410	18570	17230	24400	13160	18800	18094.77	41.74	-1976	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2758	31.09	2.43	12	0.15	580.00	7414.00	20000	20241023	-9.85	5370	20231031	235.75	20000	-9.85	20241023	6180	191.75	20240102	20000	-9.85	20241023	5440	231.43	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
165	20241101	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-550	5	-2.93	372578800	20594	112.30	18410	18570	17230	24400	13160	18800	18091.62	41.74	-1820	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2792	31.47	2.46	12	0.13	580.00	7414.00	20000	20241023	-8.75	5370	20231031	239.85	20000	-8.75	20241023	6180	195.31	20240102	20000	-8.75	20241023	5440	235.48	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
166	20241101	120610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18230	-570	5	-3.03	346477640	19159	104.48	18410	18570	17230	24400	13160	18800	18084.33	41.74	-1528	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2789	31.43	2.46	12	0.13	580.00	7414.00	20000	20241023	-8.85	5370	20231031	239.48	20000	-8.85	20241023	6180	194.98	20240102	20000	-8.85	20241023	5440	235.11	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
167	20241101	110608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	-780	5	-4.15	295691370	16361	89.22	18410	18570	17230	24400	13160	18800	18072.94	41.74	-3530	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2756	31.07	2.43	12	0.11	580.00	7414.00	20000	20241023	-9.90	5370	20231031	235.57	20000	-9.90	20241023	6180	191.59	20240102	20000	-9.90	20241023	5440	231.25	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
168	20241101	100609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-700	5	-3.72	238751220	13205	72.01	18410	18570	17230	24400	13160	18800	18080.37	41.74	-3154	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2769	31.21	2.44	12	0.09	580.00	7414.00	20000	20241023	-9.50	5370	20231031	237.06	20000	-9.50	20241023	6180	192.88	20240102	20000	-9.50	20241023	5440	232.72	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N
169	20241101	090608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18460	-340	5	-1.81	11308770	614	3.35	18410	18570	18330	24400	13160	18800	18418.19	41.74	-52	19293	19046	18803	18556	18313	18925	18435	76	5600	500	13160	10	1	15296603	2824	31.83	2.49	12	0.00	580.00	7414.00	20000	20241023	-7.70	5370	20231031	243.76	20000	-7.70	20241023	6180	198.71	20240102	20000	-7.70	20241023	5440	239.34	20231101	4.59	N	071280	500	76 억	6385546	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History