KissMeData/319400/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	-60	5	-2.03	743792990	256522	130.97	2955	2960	2870	3840	2070	2955	2899.54	0.55	-18477	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3409	80.42	2.12	12	0.22	36.00	1367.00	3755	20240112	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20240112	2450	18.16	20240805	2.41	N	319400	100	117 억	651097	N	N	385	N	N
3	20241129	151302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	710991005	245176	125.18	2955	2960	2870	3840	2070	2955	2899.92	0.55	-15388	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.21	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
4	20241129	141304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-40	5	-1.35	640280910	220794	112.73	2955	2960	2870	3840	2070	2955	2899.90	0.55	-8559	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3432	80.97	2.13	12	0.19	36.00	1367.00	3755	20240112	-22.37	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	3755	-22.37	20240112	2450	18.98	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
5	20241129	131259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-45	5	-1.52	597997205	206258	105.31	2955	2960	2870	3840	2070	2955	2899.27	0.55	-8251	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3426	80.83	2.13	12	0.18	36.00	1367.00	3755	20240112	-22.50	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3755	-22.50	20240112	2450	18.78	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
6	20241129	121302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	-60	5	-2.03	567324705	195699	99.92	2955	2960	2870	3840	2070	2955	2898.97	0.55	-6907	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3409	80.42	2.12	12	0.17	36.00	1367.00	3755	20240112	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20240112	2450	18.16	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
7	20241129	111304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-65	5	-2.20	479542945	165340	84.42	2955	2960	2870	3840	2070	2955	2900.34	0.55	-4896	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3403	80.28	2.11	12	0.14	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
8	20241129	101255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-75	5	-2.54	373260365	128588	65.65	2955	2960	2870	3840	2070	2955	2902.76	0.55	-5752	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3391	80.00	2.11	12	0.11	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
9	20241129	091301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-30	5	-1.02	83387670	28450	14.53	2955	2960	2910	3840	2070	2955	2931.03	0.55	-5102	3041	2997	2966	2922	2891	2982	2907	118	885	100	2120	5	1	117741058	3444	81.25	2.14	12	0.02	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.41	N	319400	100	117 억	651097	N	N	124	N	N
10	20241128	161242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	-35	5	-1.17	578495510	194519	73.02	3010	3010	2935	3885	2095	2990	2973.99	0.57	-16139	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3479	82.08	2.16	12	0.17	36.00	1367.00	3755	20240112	-21.30	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	3755	-21.30	20240112	2450	20.61	20240805	2.42	N	319400	100	117 억	667236	N	N	124	N	N
11	20241128	151308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	-20	5	-0.67	521713510	175337	65.82	3010	3010	2935	3885	2095	2990	2975.49	0.57	-14726	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3497	82.50	2.17	12	0.15	36.00	1367.00	3755	20240112	-20.91	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	3755	-20.91	20240112	2450	21.22	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
12	20241128	141304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	-30	5	-1.00	461922450	155155	58.24	3010	3010	2935	3885	2095	2990	2977.17	0.57	-14639	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3485	82.22	2.17	12	0.13	36.00	1367.00	3755	20240112	-21.17	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	3755	-21.17	20240112	2450	20.82	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
13	20241128	131302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	-20	5	-0.67	356100715	119367	44.81	3010	3010	2965	3885	2095	2990	2983.24	0.57	-18767	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3497	82.50	2.17	12	0.10	36.00	1367.00	3755	20240112	-20.91	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	3755	-20.91	20240112	2450	21.22	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
14	20241128	121301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	-20	5	-0.67	335115755	112306	42.16	3010	3010	2965	3885	2095	2990	2983.95	0.57	-18645	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3497	82.50	2.17	12	0.10	36.00	1367.00	3755	20240112	-20.91	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	3755	-20.91	20240112	2450	21.22	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
15	20241128	111304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	0	3	0.00	287453670	96271	36.14	3010	3010	2970	3885	2095	2990	2985.88	0.57	-8766	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3520	83.06	2.19	12	0.08	36.00	1367.00	3755	20240112	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20240112	2450	22.04	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
16	20241128	101303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	-10	5	-0.33	228609525	76552	28.74	3010	3010	2970	3885	2095	2990	2986.33	0.57	-1393	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3509	82.78	2.18	12	0.07	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
17	20241128	091300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-5	5	-0.17	58792525	19642	7.37	3010	3010	2970	3885	2095	2990	2993.20	0.57	-7418	3053	3021	2993	2961	2933	3037	2977	118	895	100	2150	5	1	117741058	3515	82.92	2.18	12	0.02	36.00	1367.00	3755	20240112	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20240112	2450	21.84	20240805	2.42	N	319400	100	117 억	667236	N	N	28	N	N
18	20241127	161228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	10	2	0.34	796403270	266281	89.50	2980	3025	2965	3870	2090	2980	2990.84	0.59	-30555	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3520	83.06	2.19	12	0.23	36.00	1367.00	3755	20240112	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20240112	2450	22.04	20240805	2.43	N	319400	100	117 억	694489	N	N	28	N	N
19	20241127	151254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	0	3	0.00	768785395	257014	86.39	2980	3025	2965	3870	2090	2980	2991.22	0.59	-30788	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3509	82.78	2.18	12	0.22	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
20	20241127	141248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	0	3	0.00	655357860	218915	73.58	2980	3025	2970	3870	2090	2980	2993.66	0.59	-36198	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3509	82.78	2.18	12	0.19	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
21	20241127	131243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	0	3	0.00	539440850	180015	60.51	2980	3025	2980	3870	2090	2980	2996.64	0.59	-31583	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3509	82.78	2.18	12	0.15	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
22	20241127	121257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3005	25	2	0.84	468751070	156338	52.55	2980	3025	2980	3870	2090	2980	2998.32	0.59	-36025	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3538	83.47	2.20	12	0.13	36.00	1367.00	3755	20240112	-19.97	2450	20240805	22.65	3755	-19.97	20240112	2450	22.65	20240805	3755	-19.97	20240112	2450	22.65	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
23	20241127	111252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	20	2	0.67	419076580	139749	46.97	2980	3025	2980	3870	2090	2980	2998.78	0.59	-36257	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3532	83.33	2.19	12	0.12	36.00	1367.00	3755	20240112	-20.11	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	3755	-20.11	20240112	2450	22.45	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
24	20241127	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	20	2	0.67	324034175	108093	36.33	2980	3025	2980	3870	2090	2980	2997.74	0.59	-32219	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3532	83.33	2.19	12	0.09	36.00	1367.00	3755	20240112	-20.11	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	3755	-20.11	20240112	2450	22.45	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
25	20241127	091250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	15	2	0.50	85752255	28740	9.66	2980	3010	2980	3870	2090	2980	2983.72	0.59	-6237	3030	3005	2965	2940	2900	3017	2952	118	890	100	2140	5	1	117741058	3526	83.19	2.19	12	0.02	36.00	1367.00	3755	20240112	-20.24	2450	20240805	22.24	3755	-20.24	20240112	2450	22.24	20240805	3755	-20.24	20240112	2450	22.24	20240805	2.43	N	319400	100	117 억	694489	N	N	0	N	N
26	20241126	161230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	45	2	1.53	879323525	296708	106.93	2935	2990	2925	3815	2055	2935	2962.88	0.56	24188	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3509	82.78	2.18	12	0.25	36.00	1367.00	3755	20240112	-20.64	2450	20240805	21.63	3755	-20.64	20240112	2450	21.63	20240805	3755	-20.64	20240112	2450	21.63	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
27	20241126	151243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	50	2	1.70	793721025	267990	96.58	2935	2990	2925	3815	2055	2935	2961.76	0.56	19107	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3515	82.92	2.18	12	0.23	36.00	1367.00	3755	20240112	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20240112	2450	21.84	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
28	20241126	141245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	25	2	0.85	621619220	210218	75.76	2935	2990	2925	3815	2055	2935	2957.02	0.56	-2651	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3485	82.22	2.17	12	0.18	36.00	1367.00	3755	20240112	-21.17	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	3755	-21.17	20240112	2450	20.82	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
29	20241126	131239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	30	2	1.02	547535125	185203	66.75	2935	2990	2925	3815	2055	2935	2956.41	0.56	-3049	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3491	82.36	2.17	12	0.16	36.00	1367.00	3755	20240112	-21.04	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	3755	-21.04	20240112	2450	21.02	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
30	20241126	121247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	35	2	1.19	494872735	167437	60.34	2935	2990	2925	3815	2055	2935	2955.58	0.56	1476	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3497	82.50	2.17	12	0.14	36.00	1367.00	3755	20240112	-20.91	2450	20240805	21.22	3755	-20.91	20240112	2450	21.22	20240805	3755	-20.91	20240112	2450	21.22	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
31	20241126	111251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	30	2	1.02	415336110	140690	50.70	2935	2970	2925	3815	2055	2935	2952.14	0.56	3712	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3491	82.36	2.17	12	0.12	36.00	1367.00	3755	20240112	-21.04	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	3755	-21.04	20240112	2450	21.02	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
32	20241126	101301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2960	25	2	0.85	374364170	126858	45.72	2935	2970	2925	3815	2055	2935	2951.05	0.56	1175	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3485	82.22	2.17	12	0.11	36.00	1367.00	3755	20240112	-21.17	2450	20240805	20.82	3755	-21.17	20240112	2450	20.82	20240805	3755	-21.17	20240112	2450	20.82	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
33	20241126	091249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	10	2	0.34	98087475	33333	12.01	2935	2955	2925	3815	2055	2935	2942.65	0.56	-11679	2985	2960	2930	2905	2875	2972	2917	118	880	100	2110	5	1	117741058	3467	81.81	2.15	12	0.03	36.00	1367.00	3755	20240112	-21.57	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	3755	-21.57	20240112	2450	20.20	20240805	2.43	N	319400	100	117 억	661790	N	N	901	N	N
34	20241125	161215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	810555165	276303	128.89	2900	2955	2900	3755	2025	2890	2933.57	0.49	80672	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3456	81.53	2.15	12	0.23	36.00	1367.00	3755	20240112	-21.84	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	3755	-21.84	20240112	2450	19.80	20240805	2.42	N	319400	100	117 억	582349	N	N	901	N	N
35	20241125	151240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	60	2	2.08	761294475	259541	121.07	2900	2955	2900	3755	2025	2890	2933.23	0.49	79232	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3473	81.94	2.16	12	0.22	36.00	1367.00	3755	20240112	-21.44	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	3755	-21.44	20240112	2450	20.41	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
36	20241125	141236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	60	2	2.08	716519810	244310	113.97	2900	2950	2900	3755	2025	2890	2932.83	0.49	77538	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3473	81.94	2.16	12	0.21	36.00	1367.00	3755	20240112	-21.44	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	3755	-21.44	20240112	2450	20.41	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
37	20241125	131227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	579910310	197788	92.26	2900	2950	2900	3755	2025	2890	2931.98	0.49	74164	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3456	81.53	2.15	12	0.17	36.00	1367.00	3755	20240112	-21.84	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	3755	-21.84	20240112	2450	19.80	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
38	20241125	121242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	50	2	1.73	503420360	171727	80.11	2900	2950	2900	3755	2025	2890	2931.52	0.49	68772	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3462	81.67	2.15	12	0.15	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
39	20241125	111236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	35	2	1.21	242530215	82882	38.66	2900	2945	2900	3755	2025	2890	2926.21	0.49	1229	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3444	81.25	2.14	12	0.07	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
40	20241125	101220	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	154169285	52706	24.59	2900	2945	2900	3755	2025	2890	2925.08	0.49	-2911	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3456	81.53	2.15	12	0.04	36.00	1367.00	3755	20240112	-21.84	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	3755	-21.84	20240112	2450	19.80	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
41	20241125	091222	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	30	2	1.04	63966980	21865	10.20	2900	2945	2900	3755	2025	2890	2925.54	0.49	-2607	2963	2926	2903	2866	2843	2945	2885	118	865	100	2080	5	1	117741058	3438	81.11	2.14	12	0.02	36.00	1367.00	3755	20240112	-22.24	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3755	-22.24	20240112	2450	19.18	20240805	2.42	N	319400	100	117 억	582349	N	N	128	N	N
42	20241122	161114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	5	2	0.17	614622515	211168	99.48	2880	2940	2880	3750	2020	2885	2910.63	0.45	46839	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3403	80.28	2.11	12	0.18	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.41	N	319400	100	117 억	535347	N	N	128	N	N
43	20241122	151129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	5	2	0.17	565617535	194217	91.50	2880	2940	2880	3750	2020	2885	2912.30	0.45	46224	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3403	80.28	2.11	12	0.16	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
44	20241122	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	5	2	0.17	508033250	174318	82.12	2880	2940	2880	3750	2020	2885	2914.40	0.45	43806	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3403	80.28	2.11	12	0.15	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
45	20241122	131124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	25	2	0.87	416305140	142715	67.23	2880	2940	2880	3750	2020	2885	2917.04	0.45	48171	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3426	80.83	2.13	12	0.12	36.00	1367.00	3755	20240112	-22.50	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3755	-22.50	20240112	2450	18.78	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
46	20241122	121135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	35	2	1.21	383122775	131330	61.87	2880	2940	2880	3750	2020	2885	2917.25	0.45	48438	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3438	81.11	2.14	12	0.11	36.00	1367.00	3755	20240112	-22.24	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3755	-22.24	20240112	2450	19.18	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
47	20241122	111122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	30	2	1.04	332971320	114110	53.76	2880	2940	2880	3750	2020	2885	2917.99	0.45	47618	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3432	80.97	2.13	12	0.10	36.00	1367.00	3755	20240112	-22.37	2450	20240805	18.98	3755	-22.37	20240112	2450	18.98	20240805	3755	-22.37	20240112	2450	18.98	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
48	20241122	101141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	40	2	1.39	266038445	91181	42.96	2880	2940	2880	3750	2020	2885	2917.70	0.45	40753	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3444	81.25	2.14	12	0.08	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
49	20241122	091131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	40	2	1.39	75117425	25858	12.18	2880	2930	2880	3750	2020	2885	2905.00	0.45	8508	2948	2916	2898	2866	2848	2907	2857	118	865	100	2070	5	1	117741058	3444	81.25	2.14	12	0.02	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.41	N	319400	100	117 억	535347	N	N	14	N	N
50	20241121	161121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-40	5	-1.37	607675030	209748	112.78	2925	2930	2880	3800	2050	2925	2897.20	0.48	-24665	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3397	80.14	2.11	12	0.18	36.00	1367.00	3755	20240112	-23.17	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	3755	-23.17	20240112	2450	17.76	20240805	2.38	N	319400	100	117 억	560175	N	N	14	N	N
51	20241121	151143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-40	5	-1.37	582030140	200880	108.01	2925	2930	2880	3800	2050	2925	2897.40	0.48	-24598	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3397	80.14	2.11	12	0.17	36.00	1367.00	3755	20240112	-23.17	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	3755	-23.17	20240112	2450	17.76	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
52	20241121	141140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-25	5	-0.85	503056245	173610	93.35	2925	2930	2880	3800	2050	2925	2897.62	0.48	-18780	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3414	80.56	2.12	12	0.15	36.00	1367.00	3755	20240112	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
53	20241121	131134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-20	5	-0.68	453058475	156411	84.10	2925	2930	2880	3800	2050	2925	2896.59	0.48	-22026	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3420	80.69	2.13	12	0.13	36.00	1367.00	3755	20240112	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20240112	2450	18.57	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
54	20241121	121134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-25	5	-0.85	295154225	101695	54.68	2925	2930	2885	3800	2050	2925	2902.35	0.48	-22720	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3414	80.56	2.12	12	0.09	36.00	1367.00	3755	20240112	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
55	20241121	111139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-20	5	-0.68	246900940	85029	45.72	2925	2930	2885	3800	2050	2925	2903.72	0.48	-15145	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3420	80.69	2.13	12	0.07	36.00	1367.00	3755	20240112	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20240112	2450	18.57	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
56	20241121	101137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-25	5	-0.85	189406290	65168	35.04	2925	2930	2890	3800	2050	2925	2906.43	0.48	-13525	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3414	80.56	2.12	12	0.06	36.00	1367.00	3755	20240112	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
57	20241121	091138	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	-5	5	-0.17	47048560	16092	8.65	2925	2930	2910	3800	2050	2925	2923.72	0.48	-4128	3021	2972	2941	2892	2861	2957	2877	118	875	100	2100	5	1	117741058	3438	81.11	2.14	12	0.01	36.00	1367.00	3755	20240112	-22.24	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3755	-22.24	20240112	2450	19.18	20240805	2.38	N	319400	100	117 억	560175	N	N	89	N	N
58	20241120	161128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-5	5	-0.17	535528140	182336	68.90	2935	2990	2910	3805	2055	2930	2937.07	0.49	-19734	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.15	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.49	N	319400	100	117 억	579580	N	N	89	N	N
59	20241120	151142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-5	5	-0.17	486016780	165432	62.52	2935	2990	2910	3805	2055	2930	2937.87	0.49	-19455	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.14	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
60	20241120	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	5	2	0.17	398226145	135447	51.18	2935	2990	2910	3805	2055	2930	2940.10	0.49	-14068	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3456	81.53	2.15	12	0.12	36.00	1367.00	3755	20240112	-21.84	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	3755	-21.84	20240112	2450	19.80	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
61	20241120	131147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	20	2	0.68	365543115	124321	46.98	2935	2990	2910	3805	2055	2930	2940.33	0.49	-10361	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3473	81.94	2.16	12	0.11	36.00	1367.00	3755	20240112	-21.44	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	3755	-21.44	20240112	2450	20.41	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
62	20241120	121144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	20	2	0.68	305034580	103776	39.22	2935	2990	2910	3805	2055	2930	2939.37	0.49	-9273	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3473	81.94	2.16	12	0.09	36.00	1367.00	3755	20240112	-21.44	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	3755	-21.44	20240112	2450	20.41	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
63	20241120	111149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	10	2	0.34	247420695	84193	31.82	2935	2990	2910	3805	2055	2930	2938.75	0.49	-14430	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3462	81.67	2.15	12	0.07	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
64	20241120	101147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	10	2	0.34	203716885	69274	26.18	2935	2990	2910	3805	2055	2930	2940.77	0.49	-16988	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3462	81.67	2.15	12	0.06	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
65	20241120	091145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	91879540	31101	11.75	2935	2990	2935	3805	2055	2930	2954.38	0.49	-4004	3006	2967	2926	2887	2846	2987	2907	118	875	100	2100	5	1	117741058	3467	81.81	2.15	12	0.03	36.00	1367.00	3755	20240112	-21.57	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	3755	-21.57	20240112	2450	20.20	20240805	2.49	N	319400	100	117 억	579580	N	N	132	N	N
66	20241119	161040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	50	2	1.74	760284715	259563	77.05	2885	2965	2885	3740	2020	2880	2929.09	0.49	-6564	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3450	81.39	2.14	12	0.22	36.00	1367.00	3755	20240112	-21.97	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20240112	2450	19.59	20240805	2.53	N	319400	100	117 억	578280	N	N	132	N	N
67	20241119	151100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	45	2	1.56	728966960	248891	73.88	2885	2965	2885	3740	2020	2880	2928.86	0.49	-7087	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3444	81.25	2.14	12	0.21	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
68	20241119	141058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	50	2	1.74	655046905	223612	66.37	2885	2965	2885	3740	2020	2880	2929.39	0.49	-4935	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3450	81.39	2.14	12	0.19	36.00	1367.00	3755	20240112	-21.97	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20240112	2450	19.59	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
69	20241119	131101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	60	2	2.08	559649200	190808	56.64	2885	2965	2885	3740	2020	2880	2933.05	0.49	-3243	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3462	81.67	2.15	12	0.16	36.00	1367.00	3755	20240112	-21.70	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	3755	-21.70	20240112	2450	20.00	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
70	20241119	121048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	45	2	1.56	521055900	177674	52.74	2885	2965	2885	3740	2020	2880	2932.65	0.49	3599	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3444	81.25	2.14	12	0.15	36.00	1367.00	3755	20240112	-22.10	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20240112	2450	19.39	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
71	20241119	111100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	30	2	1.04	445124120	151722	45.04	2885	2965	2885	3740	2020	2880	2933.81	0.49	8967	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3426	80.83	2.13	12	0.13	36.00	1367.00	3755	20240112	-22.50	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3755	-22.50	20240112	2450	18.78	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
72	20241119	101124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	50	2	1.74	371162745	126400	37.52	2885	2965	2885	3740	2020	2880	2936.41	0.49	7953	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3450	81.39	2.14	12	0.11	36.00	1367.00	3755	20240112	-21.97	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20240112	2450	19.59	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
73	20241119	091121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	30	2	1.04	48169345	16629	4.94	2885	2910	2885	3740	2020	2880	2896.71	0.49	-3524	2996	2937	2891	2832	2786	2915	2810	118	860	100	2070	5	1	117741058	3426	80.83	2.13	12	0.01	36.00	1367.00	3755	20240112	-22.50	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3755	-22.50	20240112	2450	18.78	20240805	2.53	N	319400	100	117 억	578280	N	N	533	N	N
74	20241118	161045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-10	5	-0.35	963767625	332729	110.06	2890	2950	2845	3755	2025	2890	2896.58	0.45	54890	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3391	80.00	2.11	12	0.28	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.59	N	319400	100	117 억	528551	N	N	533	N	N
75	20241118	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	0	3	0.00	924763810	319201	105.59	2890	2950	2845	3755	2025	2890	2897.12	0.45	53337	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3403	80.28	2.11	12	0.27	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
76	20241118	141100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	5	2	0.17	844006620	291282	96.35	2890	2950	2845	3755	2025	2890	2897.56	0.45	56614	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3409	80.42	2.12	12	0.25	36.00	1367.00	3755	20240112	-22.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	3755	-22.90	20240112	2450	18.16	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
77	20241118	131053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-10	5	-0.35	600749970	206489	68.30	2890	2950	2865	3755	2025	2890	2909.36	0.45	39397	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3391	80.00	2.11	12	0.18	36.00	1367.00	3755	20240112	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
78	20241118	121058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	30	2	1.04	380515545	130299	43.10	2890	2950	2885	3755	2025	2890	2920.33	0.45	23011	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3438	81.11	2.14	12	0.11	36.00	1367.00	3755	20240112	-22.24	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3755	-22.24	20240112	2450	19.18	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
79	20241118	111058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	30	2	1.04	328617555	112533	37.22	2890	2950	2885	3755	2025	2890	2920.19	0.45	25189	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3438	81.11	2.14	12	0.10	36.00	1367.00	3755	20240112	-22.24	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3755	-22.24	20240112	2450	19.18	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
80	20241118	101046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	234462495	80320	26.57	2890	2950	2885	3755	2025	2890	2919.11	0.45	22096	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3456	81.53	2.15	12	0.07	36.00	1367.00	3755	20240112	-21.84	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	3755	-21.84	20240112	2450	19.80	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
81	20241118	091045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	15	2	0.52	51830610	17904	5.92	2890	2910	2885	3755	2025	2890	2894.92	0.45	4099	2963	2926	2878	2841	2793	2945	2860	118	865	100	2080	5	1	117741058	3420	80.69	2.13	12	0.02	36.00	1367.00	3755	20240112	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20240112	2450	18.57	20240805	2.59	N	319400	100	117 억	528551	N	N	761	N	N
82	20241115	161125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	40	2	1.40	855341360	297493	75.83	2850	2915	2830	3705	1995	2850	2875.16	0.43	28507	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3403	80.28	2.11	12	0.25	36.00	1367.00	3755	20240112	-23.04	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3755	-23.04	20240112	2450	17.96	20240805	2.60	N	319400	100	117 억	502327	N	N	761	N	N
83	20241115	151200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	50	2	1.75	786382595	273663	69.75	2850	2915	2830	3705	1995	2850	2873.54	0.43	27453	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3414	80.56	2.12	12	0.23	36.00	1367.00	3755	20240112	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
84	20241115	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	55	2	1.93	685108935	238758	60.86	2850	2910	2830	3705	1995	2850	2869.47	0.43	11829	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3420	80.69	2.13	12	0.20	36.00	1367.00	3755	20240112	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20240112	2450	18.57	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
85	20241115	131145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	50	2	1.75	603018810	210374	53.62	2850	2910	2830	3705	1995	2850	2866.41	0.43	8734	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3414	80.56	2.12	12	0.18	36.00	1367.00	3755	20240112	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
86	20241115	121146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	20	2	0.70	427093895	149617	38.14	2850	2890	2830	3705	1995	2850	2854.58	0.43	-12254	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3379	79.72	2.10	12	0.13	36.00	1367.00	3755	20240112	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
87	20241115	111119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	15	2	0.53	386368915	135371	34.51	2850	2890	2830	3705	1995	2850	2854.15	0.43	-14085	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.11	36.00	1367.00	3755	20240112	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
88	20241115	101118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	-10	5	-0.35	243874755	85383	21.76	2850	2890	2835	3705	1995	2850	2856.24	0.43	-9976	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3344	78.89	2.08	12	0.07	36.00	1367.00	3755	20240112	-24.37	2450	20240805	15.92	3755	-24.37	20240112	2450	15.92	20240805	3755	-24.37	20240112	2450	15.92	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
89	20241115	091024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	5	2	0.18	77452295	27128	6.91	2850	2890	2845	3705	1995	2850	2855.07	0.43	4146	2953	2901	2863	2811	2773	2895	2805	118	855	100	2050	5	1	117741058	3362	79.31	2.09	12	0.02	36.00	1367.00	3755	20240112	-23.97	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	3755	-23.97	20240112	2450	16.53	20240805	2.60	N	319400	100	117 억	502327	N	N	139	N	N
90	20241114	161110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-5	5	-0.17	1010925165	352568	63.62	2850	2915	2825	3715	2005	2860	2867.32	0.43	-4817	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3362	79.31	2.09	12	0.30	36.00	1367.00	3755	20231107	-23.97	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	3755	-23.97	20240112	2450	16.53	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
91	20241114	151118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	-25	5	-0.87	825179320	287785	51.93	2850	2915	2830	3715	2005	2860	2867.35	0.43	8041	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3338	78.75	2.07	12	0.24	36.00	1367.00	3755	20231107	-24.50	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	3755	-24.50	20240112	2450	15.71	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
92	20241114	141111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	5	2	0.17	539486965	187396	33.81	2850	2915	2850	3715	2005	2860	2878.86	0.43	12950	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.16	36.00	1367.00	3755	20231107	-23.70	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	3755	-23.70	20240112	2450	16.94	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
93	20241114	131112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	20	2	0.70	505710650	175644	31.69	2850	2915	2850	3715	2005	2860	2879.18	0.43	14313	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3391	80.00	2.11	12	0.15	36.00	1367.00	3755	20231107	-23.30	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	3755	-23.30	20240112	2450	17.55	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
94	20241114	121108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	25	2	0.87	474630090	164843	29.75	2850	2915	2850	3715	2005	2860	2879.29	0.43	13836	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3397	80.14	2.11	12	0.14	36.00	1367.00	3755	20231107	-23.17	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	3755	-23.17	20240112	2450	17.76	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
95	20241114	111109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	40	2	1.40	378617875	131533	23.73	2850	2915	2850	3715	2005	2860	2878.50	0.43	17409	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3414	80.56	2.12	12	0.11	36.00	1367.00	3755	20231107	-22.77	2450	20240805	18.37	3755	-22.77	20240112	2450	18.37	20240805	3755	-22.77	20240112	2450	18.37	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
96	20241114	101128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	10	2	0.35	150295295	52551	9.48	2850	2885	2850	3715	2005	2860	2859.99	0.43	494	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3379	79.72	2.10	12	0.04	36.00	1367.00	3755	20231107	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
97	20241114	091102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0.43	0	3026	2942	2896	2812	2766	2920	2790	118	855	100	2050	5	1	117741058	3367	79.44	2.09	12	0.00	36.00	1367.00	3755	20231107	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.62	N	319400	100	117 억	511913	N	N	0	N	N
98	20241113	160731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-105	5	-3.54	1596074245	552551	113.50	2950	2980	2850	3850	2080	2965	2888.57	0.49	-68688	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3367	79.44	2.09	12	0.47	36.00	1367.00	3755	20231107	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
99	20241113	150806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-105	5	-3.54	1487701685	514576	105.70	2950	2980	2855	3850	2080	2965	2891.12	0.49	-67466	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3367	79.44	2.09	12	0.44	36.00	1367.00	3755	20231107	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
100	20241113	140803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-105	5	-3.54	1270915905	438887	90.15	2950	2980	2860	3850	2080	2965	2895.77	0.49	-63155	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3367	79.44	2.09	12	0.37	36.00	1367.00	3755	20231107	-23.83	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	3755	-23.83	20240112	2450	16.73	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
101	20241113	130805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	-95	5	-3.20	1145206215	395157	81.17	2950	2980	2860	3850	2080	2965	2898.10	0.49	-65366	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3379	79.72	2.10	12	0.34	36.00	1367.00	3755	20231107	-23.57	2450	20240805	17.14	3755	-23.57	20240112	2450	17.14	20240805	3755	-23.57	20240112	2450	17.14	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
102	20241113	120754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-80	5	-2.70	996744920	343535	70.56	2950	2980	2865	3850	2080	2965	2901.44	0.49	-59199	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3397	80.14	2.11	12	0.29	36.00	1367.00	3755	20231107	-23.17	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	3755	-23.17	20240112	2450	17.76	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
103	20241113	110752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-80	5	-2.70	786359280	270472	55.56	2950	2980	2870	3850	2080	2965	2907.36	0.49	-53622	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3397	80.14	2.11	12	0.23	36.00	1367.00	3755	20231107	-23.17	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	3755	-23.17	20240112	2450	17.76	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
104	20241113	100753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	-60	5	-2.02	447848465	153168	31.46	2950	2980	2895	3850	2080	2965	2923.90	0.49	-26682	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3420	80.69	2.13	12	0.13	36.00	1367.00	3755	20231107	-22.64	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3755	-22.64	20240112	2450	18.57	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
105	20241113	090743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	10	2	0.34	32130125	10862	2.23	2950	2980	2950	3850	2080	2965	2958.03	0.49	906	3155	3060	2990	2895	2825	3025	2860	118	885	100	2130	5	1	117741058	3503	82.64	2.18	12	0.01	36.00	1367.00	3755	20231107	-20.77	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	3755	-20.77	20240112	2450	21.43	20240805	2.64	N	319400	100	117 억	580893	N	N	0	N	N
106	20241112	161030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2965	-55	5	-1.82	1444245980	478606	150.32	3010	3085	2920	3925	2115	3020	3017.63	0.46	41835	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3491	82.36	2.17	12	0.41	36.00	1367.00	3755	20231107	-21.04	2450	20240805	21.02	3755	-21.04	20240112	2450	21.02	20240805	3755	-21.04	20240112	2450	21.02	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
107	20241112	151041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	-90	5	-2.98	1341444850	443726	139.36	3010	3085	2920	3925	2115	3020	3023.14	0.46	28630	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3450	81.39	2.14	12	0.38	36.00	1367.00	3755	20231107	-21.97	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20240112	2450	19.59	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
108	20241112	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-5	5	-0.17	967692050	317847	99.83	3010	3085	3010	3925	2115	3020	3044.53	0.46	15924	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3550	83.75	2.21	12	0.27	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20240112	2450	23.06	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
109	20241112	131052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	20	2	0.66	869716485	285409	89.64	3010	3085	3010	3925	2115	3020	3047.27	0.46	19115	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3579	84.44	2.22	12	0.24	36.00	1367.00	3755	20231107	-19.04	2450	20240805	24.08	3755	-19.04	20240112	2450	24.08	20240805	3755	-19.04	20240112	2450	24.08	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
110	20241112	121042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	30	2	0.99	775813845	254529	79.94	3010	3085	3010	3925	2115	3020	3048.04	0.46	20430	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3591	84.72	2.23	12	0.22	36.00	1367.00	3755	20231107	-18.77	2450	20240805	24.49	3755	-18.77	20240112	2450	24.49	20240805	3755	-18.77	20240112	2450	24.49	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
111	20241112	111037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3055	35	2	1.16	635403550	208624	65.52	3010	3085	3010	3925	2115	3020	3045.69	0.46	23457	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3597	84.86	2.23	12	0.18	36.00	1367.00	3755	20231107	-18.64	2450	20240805	24.69	3755	-18.64	20240112	2450	24.69	20240805	3755	-18.64	20240112	2450	24.69	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
112	20241112	101036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	55	2	1.82	493830935	162384	51.00	3010	3085	3010	3925	2115	3020	3041.14	0.46	32555	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3621	85.42	2.25	12	0.14	36.00	1367.00	3755	20231107	-18.11	2450	20240805	25.51	3755	-18.11	20240112	2450	25.51	20240805	3755	-18.11	20240112	2450	25.51	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
113	20241112	091036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	10	2	0.33	116321595	38228	12.01	3010	3070	3010	3925	2115	3020	3042.87	0.46	-1474	3120	3070	3045	2995	2970	3057	2982	118	905	100	2170	5	1	117741058	3568	84.17	2.22	12	0.03	36.00	1367.00	3755	20231107	-19.31	2450	20240805	23.67	3755	-19.31	20240112	2450	23.67	20240805	3755	-19.31	20240112	2450	23.67	20240805	2.63	N	319400	100	117 억	538493	N	N	592	N	N
114	20241111	161027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-50	5	-1.63	952117995	313155	98.21	3080	3095	3020	3990	2150	3070	3040.46	0.45	12025	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3556	83.89	2.21	12	0.27	36.00	1367.00	3755	20231107	-19.57	2450	20240805	23.27	3755	-19.57	20240112	2450	23.27	20240805	3755	-19.57	20240112	2450	23.27	20240805	2.61	N	319400	100	117 억	526468	N	N	592	N	N
115	20241111	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-45	5	-1.47	863025915	283670	88.96	3080	3095	3025	3990	2150	3070	3042.35	0.45	9164	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3562	84.03	2.21	12	0.24	36.00	1367.00	3755	20231107	-19.44	2450	20240805	23.47	3755	-19.44	20240112	2450	23.47	20240805	3755	-19.44	20240112	2450	23.47	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
116	20241111	141043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	-35	5	-1.14	760439055	249808	78.34	3080	3095	3025	3990	2150	3070	3044.08	0.45	5295	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3573	84.31	2.22	12	0.21	36.00	1367.00	3755	20231107	-19.17	2450	20240805	23.88	3755	-19.17	20240112	2450	23.88	20240805	3755	-19.17	20240112	2450	23.88	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
117	20241111	131042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-30	5	-0.98	720011710	236461	74.16	3080	3095	3025	3990	2150	3070	3044.94	0.45	4537	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3579	84.44	2.22	12	0.20	36.00	1367.00	3755	20231107	-19.04	2450	20240805	24.08	3755	-19.04	20240112	2450	24.08	20240805	3755	-19.04	20240112	2450	24.08	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
118	20241111	121037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-30	5	-0.98	650949505	213700	67.02	3080	3095	3025	3990	2150	3070	3046.08	0.45	9499	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3579	84.44	2.22	12	0.18	36.00	1367.00	3755	20231107	-19.04	2450	20240805	24.08	3755	-19.04	20240112	2450	24.08	20240805	3755	-19.04	20240112	2450	24.08	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
119	20241111	111035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-10	5	-0.33	585976855	192351	60.32	3080	3095	3025	3990	2150	3070	3046.38	0.45	9063	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3603	85.00	2.24	12	0.16	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20240112	2450	24.90	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
120	20241111	101029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3045	-25	5	-0.81	504217805	165448	51.89	3080	3095	3025	3990	2150	3070	3047.57	0.45	9844	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3585	84.58	2.23	12	0.14	36.00	1367.00	3755	20231107	-18.91	2450	20240805	24.29	3755	-18.91	20240112	2450	24.29	20240805	3755	-18.91	20240112	2450	24.29	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
121	20241111	091025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3055	-15	5	-0.49	88622455	28857	9.05	3080	3095	3050	3990	2150	3070	3071.10	0.45	-1345	3163	3116	3083	3036	3003	3100	3020	118	920	100	2210	5	1	117741058	3597	84.86	2.23	12	0.02	36.00	1367.00	3755	20231107	-18.64	2450	20240805	24.69	3755	-18.64	20240112	2450	24.69	20240805	3755	-18.64	20240112	2450	24.69	20240805	2.61	N	319400	100	117 억	526468	N	N	385	N	N
122	20241108	161021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	-40	5	-1.29	965647295	312628	105.15	3110	3130	3050	4040	2180	3110	3088.80	0.45	-10302	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3615	85.28	2.25	12	0.27	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20240112	2450	25.31	20240805	2.61	N	319400	100	117 억	533555	N	N	385	N	N
123	20241108	151030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	-40	5	-1.29	920083535	297765	100.15	3110	3130	3050	4040	2180	3110	3089.95	0.45	-10031	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3615	85.28	2.25	12	0.25	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20240112	2450	25.31	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
124	20241108	141027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-50	5	-1.61	794885445	256886	86.40	3110	3130	3055	4040	2180	3110	3094.29	0.45	-11188	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3603	85.00	2.24	12	0.22	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20240112	2450	24.90	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
125	20241108	131029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	-35	5	-1.13	628615340	202664	68.16	3110	3130	3070	4040	2180	3110	3101.75	0.45	3063	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3621	85.42	2.25	12	0.17	36.00	1367.00	3755	20231107	-18.11	2450	20240805	25.51	3755	-18.11	20240112	2450	25.51	20240805	3755	-18.11	20240112	2450	25.51	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
126	20241108	121029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-15	5	-0.48	494422695	159124	53.52	3110	3130	3085	4040	2180	3110	3107.15	0.45	11168	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.14	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20240112	2450	26.33	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
127	20241108	111027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	0	3	0.00	433855340	139595	46.95	3110	3130	3085	4040	2180	3110	3107.95	0.45	13566	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3662	86.39	2.28	12	0.12	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20240112	2450	26.94	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
128	20241108	101037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	-10	5	-0.32	320537120	103073	34.67	3110	3130	3085	4040	2180	3110	3109.81	0.45	18101	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3650	86.11	2.27	12	0.09	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20240112	2450	26.53	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
129	20241108	091023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	10	2	0.32	143397445	46089	15.50	3110	3130	3085	4040	2180	3110	3111.32	0.45	10299	3153	3131	3098	3076	3043	3142	3087	118	930	100	2230	5	1	117741058	3674	86.67	2.28	12	0.04	36.00	1367.00	3755	20231107	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20240112	2450	27.35	20240805	2.61	N	319400	100	117 억	533555	N	N	12	N	N
130	20241107	161020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	25	2	0.81	914896080	295459	85.49	3070	3120	3065	4010	2160	3085	3096.52	0.48	-29812	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3662	86.39	2.28	12	0.25	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.61	N	319400	100	117 억	563327	N	N	12	N	N
131	20241107	151026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	15	2	0.49	802750085	259349	75.04	3070	3120	3065	4010	2160	3085	3095.25	0.48	-23580	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3650	86.11	2.27	12	0.22	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
132	20241107	141030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	10	2	0.32	503876345	163005	47.17	3070	3120	3065	4010	2160	3085	3091.17	0.48	-5133	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3644	85.97	2.26	12	0.14	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
133	20241107	131030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	15	2	0.49	450265105	145685	42.15	3070	3120	3065	4010	2160	3085	3090.68	0.48	-9447	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3650	86.11	2.27	12	0.12	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
134	20241107	121024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	20	2	0.65	421269095	136336	39.45	3070	3120	3065	4010	2160	3085	3089.93	0.48	-9888	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3656	86.25	2.27	12	0.12	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
135	20241107	111020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	5	2	0.16	357953545	115856	33.52	3070	3120	3065	4010	2160	3085	3089.64	0.48	-20533	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3638	85.83	2.26	12	0.10	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
136	20241107	101022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	5	2	0.16	305613465	98843	28.60	3070	3120	3070	4010	2160	3085	3091.91	0.48	-20041	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3638	85.83	2.26	12	0.08	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
137	20241107	091024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	10	2	0.32	33763010	10966	3.17	3070	3095	3070	4010	2160	3085	3078.88	0.48	-576	3195	3140	3095	3040	2995	3117	3017	118	925	100	2220	5	1	117741058	3644	85.97	2.26	12	0.01	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.61	N	319400	100	117 억	563327	N	N	0	N	N
138	20241106	161033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	-45	5	-1.44	1063123125	344117	156.37	3150	3150	3050	4065	2195	3130	3089.42	0.47	6280	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3632	85.69	2.26	12	0.29	36.00	1367.00	3755	20231107	-17.84	2450	20240805	25.92	3755	-17.84	20240112	2450	25.92	20240805	3755	-17.84	20231107	2450	25.92	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
139	20241106	151103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	-40	5	-1.28	1015244875	328589	149.32	3150	3150	3050	4065	2195	3130	3089.71	0.47	6129	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3638	85.83	2.26	12	0.28	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
140	20241106	141053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	-40	5	-1.28	954281195	308832	140.34	3150	3150	3050	4065	2195	3130	3089.97	0.47	3996	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3638	85.83	2.26	12	0.26	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
141	20241106	131103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	-70	5	-2.24	777103475	251017	114.07	3150	3150	3050	4065	2195	3130	3095.82	0.47	-7718	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3603	85.00	2.24	12	0.21	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
142	20241106	121028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	-55	5	-1.76	530885390	170733	77.58	3150	3150	3075	4065	2195	3130	3109.45	0.47	-11856	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3621	85.42	2.25	12	0.15	36.00	1367.00	3755	20231107	-18.11	2450	20240805	25.51	3755	-18.11	20240112	2450	25.51	20240805	3755	-18.11	20231107	2450	25.51	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
143	20241106	111033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	-15	5	-0.48	390314485	125282	56.93	3150	3150	3100	4065	2195	3130	3115.49	0.47	4662	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3668	86.53	2.28	12	0.11	36.00	1367.00	3755	20231107	-17.04	2450	20240805	27.14	3755	-17.04	20240112	2450	27.14	20240805	3755	-17.04	20231107	2450	27.14	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
144	20241106	101040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	-10	5	-0.32	183825795	58835	26.74	3150	3150	3105	4065	2195	3130	3124.43	0.47	2177	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3674	86.67	2.28	12	0.05	36.00	1367.00	3755	20231107	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20231107	2450	27.35	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
145	20241106	091033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	-20	5	-0.64	64549390	20633	9.38	3150	3150	3105	4065	2195	3130	3128.45	0.47	-3098	3193	3161	3098	3066	3003	3177	3082	118	935	100	2250	5	1	117741058	3662	86.39	2.28	12	0.02	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.62	N	319400	100	117 억	555404	N	N	691	N	N
146	20241105	161002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	60	2	1.95	676823990	218540	93.49	3035	3130	3035	3990	2150	3070	3096.98	0.43	45595	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3685	86.94	2.29	12	0.19	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.61	N	319400	100	117 억	510076	N	N	691	N	N
147	20241105	151025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	60	2	1.95	634380385	204967	87.68	3035	3130	3035	3990	2150	3070	3095.04	0.43	45852	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3685	86.94	2.29	12	0.17	36.00	1367.00	3755	20231107	-16.64	2450	20240805	27.76	3755	-16.64	20240112	2450	27.76	20240805	3755	-16.64	20231107	2450	27.76	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
148	20241105	141018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	45	2	1.47	526557230	170375	72.88	3035	3120	3035	3990	2150	3070	3090.58	0.43	37666	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3668	86.53	2.28	12	0.14	36.00	1367.00	3755	20231107	-17.04	2450	20240805	27.14	3755	-17.04	20240112	2450	27.14	20240805	3755	-17.04	20231107	2450	27.14	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
149	20241105	131027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	40	2	1.30	452814585	146662	62.74	3035	3110	3035	3990	2150	3070	3087.47	0.43	41031	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3662	86.39	2.28	12	0.12	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
150	20241105	121016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	25	2	0.81	373184415	120963	51.75	3035	3105	3035	3990	2150	3070	3085.11	0.43	32315	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3644	85.97	2.26	12	0.10	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
151	20241105	111003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	20	2	0.65	340115275	110265	47.17	3035	3105	3035	3990	2150	3070	3084.53	0.43	32401	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3638	85.83	2.26	12	0.09	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
152	20241105	101013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	30	2	0.98	238816905	77441	33.13	3035	3105	3035	3990	2150	3070	3083.86	0.43	20277	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3650	86.11	2.27	12	0.07	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
153	20241105	091008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	20	2	0.65	92017135	29984	12.83	3035	3105	3035	3990	2150	3070	3068.87	0.43	10291	3126	3097	3056	3027	2986	3112	3042	118	920	100	2210	5	1	117741058	3638	85.83	2.26	12	0.03	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.61	N	319400	100	117 억	510076	N	N	0	N	N
154	20241104	161002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	60	2	1.99	708511050	231945	75.84	3015	3085	3015	3910	2110	3010	3054.61	0.39	54322	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3615	85.28	2.25	12	0.20	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20231107	2450	25.31	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
155	20241104	151021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	60	2	1.99	684820390	224225	73.32	3015	3085	3015	3910	2110	3010	3054.17	0.39	54092	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3615	85.28	2.25	12	0.19	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20231107	2450	25.31	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
156	20241104	141003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	55	2	1.83	579101040	189848	62.08	3015	3075	3015	3910	2110	3010	3050.34	0.39	53062	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3609	85.14	2.24	12	0.16	36.00	1367.00	3755	20231107	-18.38	2450	20240805	25.10	3755	-18.38	20240112	2450	25.10	20240805	3755	-18.38	20231107	2450	25.10	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
157	20241104	130931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	60	2	1.99	508648355	166867	54.56	3015	3075	3015	3910	2110	3010	3048.23	0.39	52167	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3615	85.28	2.25	12	0.14	36.00	1367.00	3755	20231107	-18.24	2450	20240805	25.31	3755	-18.24	20240112	2450	25.31	20240805	3755	-18.24	20231107	2450	25.31	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
158	20241104	120947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	55	2	1.83	464963190	152630	49.91	3015	3075	3015	3910	2110	3010	3046.34	0.39	50786	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3609	85.14	2.24	12	0.13	36.00	1367.00	3755	20231107	-18.38	2450	20240805	25.10	3755	-18.38	20240112	2450	25.10	20240805	3755	-18.38	20231107	2450	25.10	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
159	20241104	110942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	55	2	1.83	399862760	131370	42.96	3015	3075	3015	3910	2110	3010	3043.79	0.39	47075	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3609	85.14	2.24	12	0.11	36.00	1367.00	3755	20231107	-18.38	2450	20240805	25.10	3755	-18.38	20240112	2450	25.10	20240805	3755	-18.38	20231107	2450	25.10	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
160	20241104	100931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	50	2	1.66	314452585	103473	33.84	3015	3065	3015	3910	2110	3010	3038.98	0.39	41600	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3603	85.00	2.24	12	0.09	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
161	20241104	090950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	25	2	0.83	64948410	21421	7.00	3015	3045	3015	3910	2110	3010	3032.00	0.39	1914	3100	3055	3030	2985	2960	3042	2972	118	900	100	2160	5	1	117741058	3573	84.31	2.22	12	0.02	36.00	1367.00	3755	20231107	-19.17	2450	20240805	23.88	3755	-19.17	20240112	2450	23.88	20240805	3755	-19.17	20231107	2450	23.88	20240805	2.60	N	319400	100	117 억	457253	N	N	0	N	N
162	20241101	160912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-75	5	-2.43	910917700	301155	135.72	3060	3075	3005	4010	2160	3085	3024.78	0.42	-32559	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3544	83.61	2.20	12	0.26	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
163	20241101	150931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-75	5	-2.43	841076260	277964	125.27	3060	3075	3005	4010	2160	3085	3025.85	0.42	-28362	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3544	83.61	2.20	12	0.24	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
164	20241101	140853	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-70	5	-2.27	745241785	246115	110.92	3060	3075	3010	4010	2160	3085	3028.02	0.42	-24457	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3550	83.75	2.21	12	0.21	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
165	20241101	131101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	-55	5	-1.78	660585290	218051	98.27	3060	3075	3015	4010	2160	3085	3029.50	0.42	-18470	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3568	84.17	2.22	12	0.19	36.00	1367.00	3755	20231107	-19.31	2450	20240805	23.67	3755	-19.31	20240112	2450	23.67	20240805	3755	-19.31	20231107	2450	23.67	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
166	20241101	121101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-60	5	-1.94	564107420	186125	83.88	3060	3075	3015	4010	2160	3085	3030.80	0.42	-17262	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3562	84.03	2.21	12	0.16	36.00	1367.00	3755	20231107	-19.44	2450	20240805	23.47	3755	-19.44	20240112	2450	23.47	20240805	3755	-19.44	20231107	2450	23.47	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
167	20241101	111058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3030	-55	5	-1.78	479021345	157968	71.19	3060	3075	3015	4010	2160	3085	3032.39	0.42	-15168	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3568	84.17	2.22	12	0.13	36.00	1367.00	3755	20231107	-19.31	2450	20240805	23.67	3755	-19.31	20240112	2450	23.67	20240805	3755	-19.31	20231107	2450	23.67	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
168	20241101	101059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-60	5	-1.94	386928035	127502	57.46	3060	3075	3015	4010	2160	3085	3034.68	0.42	-11505	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3562	84.03	2.21	12	0.11	36.00	1367.00	3755	20231107	-19.44	2450	20240805	23.47	3755	-19.44	20240112	2450	23.47	20240805	3755	-19.44	20231107	2450	23.47	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N
169	20241101	091056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	-35	5	-1.13	79523575	26022	11.73	3060	3075	3050	4010	2160	3085	3056.01	0.42	-2615	3145	3115	3085	3055	3025	3130	3070	118	925	100	2220	5	1	117741058	3591	84.72	2.23	12	0.02	36.00	1367.00	3755	20231107	-18.77	2450	20240805	24.49	3755	-18.77	20240112	2450	24.49	20240805	3755	-18.77	20231107	2450	24.49	20240805	2.59	N	319400	100	117 억	489812	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History