KissMeData/388720/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

76 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	161343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	500	2	1.69	2357845700	78453	125.01	29600	30750	29000	38450	20750	29600	30054.21	15.08	5397	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3447	-40.19	7.71	12	0.68	-749.00	3903.00	41500	20240529	-27.47	20500	20231207	46.83	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	2.41	N	388720	500	57 억	1726714	N	N	52	N	N
3	20241129	151401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	450	2	1.52	2297593850	76451	121.82	29600	30750	29000	38450	20750	29600	30053.16	15.08	5497	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3442	-40.12	7.70	12	0.67	-749.00	3903.00	41500	20240529	-27.59	20500	20231207	46.59	41500	-27.59	20240529	22350	34.45	20240805	41500	-27.59	20240529	20500	46.59	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
4	20241129	141404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	800	2	2.70	1502132250	50183	79.96	29600	30750	29000	38450	20750	29600	29933.09	15.08	9517	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3482	-40.59	7.79	12	0.44	-749.00	3903.00	41500	20240529	-26.75	20500	20231207	48.29	41500	-26.75	20240529	22350	36.02	20240805	41500	-26.75	20240529	20500	48.29	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
5	20241129	131358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	400	2	1.35	984535700	33151	52.82	29600	30300	29000	38450	20750	29600	29698.52	15.08	3796	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3436	-40.05	7.69	12	0.29	-749.00	3903.00	41500	20240529	-27.71	20500	20231207	46.34	41500	-27.71	20240529	22350	34.23	20240805	41500	-27.71	20240529	20500	46.34	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
6	20241129	121400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	600	2	2.03	835728400	28193	44.92	29600	30300	29000	38450	20750	29600	29643.12	15.08	2749	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3459	-40.32	7.74	12	0.25	-749.00	3903.00	41500	20240529	-27.23	20500	20231207	47.32	41500	-27.23	20240529	22350	35.12	20240805	41500	-27.23	20240529	20500	47.32	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
7	20241129	111403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	250	2	0.84	650442150	22014	35.08	29600	30000	29000	38450	20750	29600	29546.75	15.08	61	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3419	-39.85	7.65	12	0.19	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
8	20241129	101355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	150	2	0.51	415381100	14111	22.49	29600	29750	29000	38450	20750	29600	29436.69	15.08	-1945	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3407	-39.72	7.62	12	0.12	-749.00	3903.00	41500	20240529	-28.31	20500	20231207	45.12	41500	-28.31	20240529	22350	33.11	20240805	41500	-28.31	20240529	20500	45.12	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
9	20241129	091400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-200	5	-0.68	130525550	4475	7.13	29600	29650	29000	38450	20750	29600	29167.72	15.08	-2599	31466	30532	29916	28982	28366	30225	28675	57	8850	500	21310	50	1	11453434	3367	-39.25	7.53	12	0.04	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.41	N	388720	500	57 억	1726714	N	N	0	N	N
10	20241128	161340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-750	5	-2.47	1849759950	62370	91.73	30850	30850	29300	39450	21250	30350	29657.85	15.34	-30853	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3390	-39.52	7.58	12	0.54	-749.00	3903.00	41500	20240529	-28.67	20500	20231207	44.39	41500	-28.67	20240529	22350	32.44	20240805	41500	-28.67	20240529	20500	44.39	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
11	20241128	151406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-750	5	-2.47	1806084250	60892	89.56	30850	30850	29300	39450	21250	30350	29660.45	15.34	-30774	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3390	-39.52	7.58	12	0.53	-749.00	3903.00	41500	20240529	-28.67	20500	20231207	44.39	41500	-28.67	20240529	22350	32.44	20240805	41500	-28.67	20240529	20500	44.39	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
12	20241128	141404	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-650	5	-2.14	1607788550	54189	79.70	30850	30850	29300	39450	21250	30350	29670.02	15.34	-29520	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3402	-39.65	7.61	12	0.47	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
13	20241128	131401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-600	5	-1.98	1475861250	49747	73.17	30850	30850	29300	39450	21250	30350	29667.34	15.34	-29167	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3407	-39.72	7.62	12	0.43	-749.00	3903.00	41500	20240529	-28.31	20500	20231207	45.12	41500	-28.31	20240529	22350	33.11	20240805	41500	-28.31	20240529	20500	45.12	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
14	20241128	121400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-750	5	-2.47	1334718050	44986	66.16	30850	30850	29300	39450	21250	30350	29669.63	15.34	-26861	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3390	-39.52	7.58	12	0.39	-749.00	3903.00	41500	20240529	-28.67	20500	20231207	44.39	41500	-28.67	20240529	22350	32.44	20240805	41500	-28.67	20240529	20500	44.39	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
15	20241128	111403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-700	5	-2.31	1295710950	43668	64.23	30850	30850	29300	39450	21250	30350	29671.86	15.34	-26199	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3396	-39.59	7.60	12	0.38	-749.00	3903.00	41500	20240529	-28.55	20500	20231207	44.63	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
16	20241128	101401	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-750	5	-2.47	930360600	31273	46.00	30850	30850	29300	39450	21250	30350	29749.64	15.34	-20906	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3390	-39.52	7.58	12	0.27	-749.00	3903.00	41500	20240529	-28.67	20500	20231207	44.39	41500	-28.67	20240529	22350	32.44	20240805	41500	-28.67	20240529	20500	44.39	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
17	20241128	091359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-650	5	-2.14	313824450	10433	15.34	30850	30850	29550	39450	21250	30350	30079.98	15.34	-5875	31750	31050	29950	29250	28150	31400	29600	57	9100	500	21850	50	1	11453434	3402	-39.65	7.61	12	0.09	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.43	N	388720	500	57 억	1757132	N	N	63	N	N
18	20241127	161325	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	500	2	1.68	2031265850	67756	169.78	29950	30650	28850	38800	20900	29850	29978.23	15.29	5994	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3476	-40.52	7.78	12	0.59	-749.00	3903.00	41500	20240529	-26.87	20500	20231207	48.05	41500	-26.87	20240529	22350	35.79	20240805	41500	-26.87	20240529	20500	48.05	20231207	2.41	N	388720	500	57 억	1751076	N	N	63	N	N
19	20241127	151352	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	450	2	1.51	1970032050	65737	164.72	29950	30650	28850	38800	20900	29850	29968.39	15.29	6067	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3470	-40.45	7.76	12	0.57	-749.00	3903.00	41500	20240529	-26.99	20500	20231207	47.80	41500	-26.99	20240529	22350	35.57	20240805	41500	-26.99	20240529	20500	47.80	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
20	20241127	141345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	450	2	1.51	1766758500	59023	147.89	29950	30650	28850	38800	20900	29850	29933.39	15.29	6964	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3470	-40.45	7.76	12	0.52	-749.00	3903.00	41500	20240529	-26.99	20500	20231207	47.80	41500	-26.99	20240529	22350	35.57	20240805	41500	-26.99	20240529	20500	47.80	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
21	20241127	131341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	400	2	1.34	1301047600	43705	109.51	29950	30450	28850	38800	20900	29850	29768.85	15.29	2172	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3465	-40.39	7.75	12	0.38	-749.00	3903.00	41500	20240529	-27.11	20500	20231207	47.56	41500	-27.11	20240529	22350	35.35	20240805	41500	-27.11	20240529	20500	47.56	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
22	20241127	121356	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	600	2	2.01	1145784250	38579	96.67	29950	30450	28850	38800	20900	29850	29699.69	15.29	2004	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3488	-40.65	7.80	12	0.34	-749.00	3903.00	41500	20240529	-26.63	20500	20231207	48.54	41500	-26.63	20240529	22350	36.24	20240805	41500	-26.63	20240529	20500	48.54	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
23	20241127	111350	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-300	5	-1.01	616493800	21004	52.63	29950	29950	28850	38800	20900	29850	29351.26	15.29	-4747	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3384	-39.45	7.57	12	0.18	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
24	20241127	101351	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-450	5	-1.51	437286700	14923	37.39	29950	29950	28850	38800	20900	29850	29302.87	15.29	-4830	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3367	-39.25	7.53	12	0.13	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
25	20241127	091348	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	0	3	0.00	55003750	1847	4.63	29950	29950	29500	38800	20900	29850	29780.05	15.29	-981	30516	30182	29716	29382	28916	30350	29550	57	8950	500	21490	50	1	11453434	3419	-39.85	7.65	12	0.02	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	2.41	N	388720	500	57 억	1751076	N	N	218	N	N
26	20241126	161326	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	150	2	0.51	1183927100	39868	77.82	29500	30050	29250	38600	20800	29700	29696.17	15.25	4604	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3419	-39.85	7.65	12	0.35	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	2.42	N	388720	500	57 억	1746239	N	N	218	N	N
27	20241126	151341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	250	2	0.84	1091316750	36776	71.78	29500	30050	29250	38600	20800	29700	29674.70	15.25	4309	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3430	-39.99	7.67	12	0.32	-749.00	3903.00	41500	20240529	-27.83	20500	20231207	46.10	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
28	20241126	141344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	0	3	0.00	860814700	29074	56.75	29500	30000	29250	38600	20800	29700	29607.71	15.25	1289	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3402	-39.65	7.61	12	0.25	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
29	20241126	131337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-300	5	-1.01	740514850	24995	48.79	29500	30000	29250	38600	20800	29700	29626.52	15.25	1195	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3367	-39.25	7.53	12	0.22	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
30	20241126	121344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	150	2	0.51	558341450	18818	36.73	29500	30000	29250	38600	20800	29700	29670.61	15.25	-203	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3419	-39.85	7.65	12	0.16	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
31	20241126	111349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	50	2	0.17	363765650	12304	24.02	29500	29850	29250	38600	20800	29700	29564.83	15.25	-349	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3407	-39.72	7.62	12	0.11	-749.00	3903.00	41500	20240529	-28.31	20500	20231207	45.12	41500	-28.31	20240529	22350	33.11	20240805	41500	-28.31	20240529	20500	45.12	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
32	20241126	101400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-50	5	-0.17	264449300	8946	17.46	29500	29850	29250	38600	20800	29700	29560.62	15.25	-1384	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3396	-39.59	7.60	12	0.08	-749.00	3903.00	41500	20240529	-28.55	20500	20231207	44.63	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
33	20241126	091347	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	0	3	0.00	84964300	2882	5.63	29500	29700	29250	38600	20800	29700	29481.02	15.25	-333	30500	30100	29350	28950	28200	30300	29150	57	8900	500	21380	50	1	11453434	3402	-39.65	7.61	12	0.03	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.42	N	388720	500	57 억	1746239	N	N	0	N	N
34	20241125	161310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	1100	2	3.85	1496026900	51157	58.44	29000	29750	28600	37150	20050	28600	29243.08	15.14	11999	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3402	-39.65	7.61	12	0.45	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
35	20241125	151337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	1100	2	3.85	1431009500	48969	55.94	29000	29750	28600	37150	20050	28600	29222.76	15.14	11995	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3402	-39.65	7.61	12	0.43	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
36	20241125	141333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	650	2	2.27	1081626050	37130	42.42	29000	29550	28600	37150	20050	28600	29130.79	15.14	10290	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3350	-39.05	7.49	12	0.32	-749.00	3903.00	41500	20240529	-29.52	20500	20231207	42.68	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
37	20241125	131323	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	700	2	2.45	984390450	33794	38.61	29000	29550	28600	37150	20050	28600	29129.15	15.14	10742	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3356	-39.12	7.51	12	0.30	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
38	20241125	121339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	700	2	2.45	938131400	32211	36.80	29000	29550	28600	37150	20050	28600	29124.57	15.14	10204	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3356	-39.12	7.51	12	0.28	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
39	20241125	111333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	700	2	2.45	724840200	24936	28.49	29000	29550	28600	37150	20050	28600	29068.02	15.14	7139	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3356	-39.12	7.51	12	0.22	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
40	20241125	101317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	800	2	2.80	649152450	22356	25.54	29000	29550	28600	37150	20050	28600	29037.06	15.14	6465	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3367	-39.25	7.53	12	0.20	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
41	20241125	091317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	300	2	1.05	219727950	7653	8.74	29000	29100	28600	37150	20050	28600	28711.35	15.14	428	30733	29666	29133	28066	27533	29400	27800	57	8550	500	20590	50	1	11453434	3310	-38.58	7.40	12	0.07	-749.00	3903.00	41500	20240529	-30.36	20500	20231207	40.98	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	2.82	N	388720	500	57 억	1734382	N	N	1	N	N
42	20241122	161204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	-200	5	-0.69	2550792100	86702	234.82	29450	30200	28600	37400	20200	28800	29420.44	15.25	-12531	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3276	-38.18	7.33	12	0.76	-749.00	3903.00	41500	20240529	-31.08	20500	20231207	39.51	41500	-31.08	20240529	22350	27.96	20240805	41500	-31.08	20240529	20500	39.51	20231207	3.04	N	388720	500	57 억	1746782	N	N	1	N	N
43	20241122	151220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	0	3	0.00	2403168600	81549	220.86	29450	30200	28700	37400	20200	28800	29469.01	15.25	-9517	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3299	-38.45	7.38	12	0.71	-749.00	3903.00	41500	20240529	-30.60	20500	20231207	40.49	41500	-30.60	20240529	22350	28.86	20240805	41500	-30.60	20240529	20500	40.49	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
44	20241122	141221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	0	3	0.00	2241383800	75927	205.64	29450	30200	28750	37400	20200	28800	29520.25	15.25	-6094	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3299	-38.45	7.38	12	0.66	-749.00	3903.00	41500	20240529	-30.60	20500	20231207	40.49	41500	-30.60	20240529	22350	28.86	20240805	41500	-30.60	20240529	20500	40.49	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
45	20241122	131217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	100	2	0.35	2008955300	67867	183.81	29450	30200	28850	37400	20200	28800	29601.36	15.25	-2159	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3310	-38.58	7.40	12	0.59	-749.00	3903.00	41500	20240529	-30.36	20500	20231207	40.98	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
46	20241122	121226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	400	2	1.39	1843838700	62167	168.37	29450	30200	28900	37400	20200	28800	29659.44	15.25	1062	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3344	-38.99	7.48	12	0.54	-749.00	3903.00	41500	20240529	-29.64	20500	20231207	42.44	41500	-29.64	20240529	22350	30.65	20240805	41500	-29.64	20240529	20500	42.44	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
47	20241122	111212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	500	2	1.74	1642503550	55240	149.61	29450	30200	29150	37400	20200	28800	29733.95	15.25	1794	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3356	-39.12	7.51	12	0.48	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
48	20241122	101232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	1100	2	3.82	1284793150	43110	116.76	29450	30200	29150	37400	20200	28800	29802.67	15.25	1710	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3425	-39.92	7.66	12	0.38	-749.00	3903.00	41500	20240529	-27.95	20500	20231207	45.85	41500	-27.95	20240529	22350	33.78	20240805	41500	-27.95	20240529	20500	45.85	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
49	20241122	091225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	900	2	3.12	485577450	16338	44.25	29450	30200	29150	37400	20200	28800	29720.74	15.25	465	30266	29532	28566	27832	26866	29050	27350	57	8600	500	20730	50	1	11453434	3402	-39.65	7.61	12	0.14	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	3.04	N	388720	500	57 억	1746782	N	N	32	N	N
50	20241121	161213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-100	5	-0.35	1043675500	36905	138.40	28900	29300	27600	37550	20250	28900	28278.72	15.24	1313	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3299	-38.45	7.38	12	0.32	-749.00	3903.00	41500	20240529	-30.60	20500	20231207	40.49	41500	-30.60	20240529	22350	28.86	20240805	41500	-30.60	20240529	20500	40.49	20231207	3.08	N	388720	500	57 억	1745611	N	N	32	N	N
51	20241121	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-450	5	-1.56	996295300	35250	132.19	28900	29300	27600	37550	20250	28900	28263.70	15.24	1303	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3259	-37.98	7.29	12	0.31	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
52	20241121	141234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-250	5	-0.87	946510400	33509	125.66	28900	29300	27600	37550	20250	28900	28246.45	15.24	1938	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3281	-38.25	7.34	12	0.29	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
53	20241121	131225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-250	5	-0.87	867246750	30755	115.33	28900	29300	27600	37550	20250	28900	28198.56	15.24	3232	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3281	-38.25	7.34	12	0.27	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
54	20241121	121227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-750	5	-2.60	757626150	26889	100.84	28900	29300	27600	37550	20250	28900	28176.06	15.24	3806	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3224	-37.58	7.21	12	0.23	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	20500	37.32	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
55	20241121	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-850	5	-2.94	683329100	24243	90.91	28900	29300	27600	37550	20250	28900	28186.66	15.24	4034	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3213	-37.45	7.19	12	0.21	-749.00	3903.00	41500	20240529	-32.41	20500	20231207	36.83	41500	-32.41	20240529	22350	25.50	20240805	41500	-32.41	20240529	20500	36.83	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
56	20241121	101230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-800	5	-2.77	650523900	23075	86.53	28900	29300	27600	37550	20250	28900	28191.72	15.24	4159	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3218	-37.52	7.20	12	0.20	-749.00	3903.00	41500	20240529	-32.29	20500	20231207	37.07	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	20500	37.07	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
57	20241121	091231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-250	5	-0.87	129048450	4512	16.92	28900	29300	28200	37550	20250	28900	28601.16	15.24	-265	30433	29666	29233	28466	28033	29450	28250	57	8650	500	20800	50	1	11453434	3281	-38.25	7.34	12	0.04	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	3.08	N	388720	500	57 억	1745611	N	N	23	N	N
58	20241120	161219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-600	5	-2.03	772496450	26506	44.12	30000	30000	28800	38350	20650	29500	29144.88	15.29	-6196	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3310	-38.58	7.40	12	0.23	-749.00	3903.00	41500	20240529	-30.36	20500	20231207	40.98	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	3.11	N	388720	500	57 억	1751761	N	N	23	N	N
59	20241120	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	-650	5	-2.20	760683150	26097	43.44	30000	30000	28800	38350	20650	29500	29148.29	15.29	-6074	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3304	-38.52	7.39	12	0.23	-749.00	3903.00	41500	20240529	-30.48	20500	20231207	40.73	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	20500	40.73	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
60	20241120	141237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-500	5	-1.69	597068700	20437	34.02	30000	30000	28800	38350	20650	29500	29215.07	15.29	-5167	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3321	-38.72	7.43	12	0.18	-749.00	3903.00	41500	20240529	-30.12	20500	20231207	41.46	41500	-30.12	20240529	22350	29.75	20240805	41500	-30.12	20240529	20500	41.46	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
61	20241120	131239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	-350	5	-1.19	527120650	18030	30.01	30000	30000	28800	38350	20650	29500	29235.74	15.29	-4295	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3339	-38.92	7.47	12	0.16	-749.00	3903.00	41500	20240529	-29.76	20500	20231207	42.20	41500	-29.76	20240529	22350	30.43	20240805	41500	-29.76	20240529	20500	42.20	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
62	20241120	121236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-450	5	-1.53	432607850	14783	24.61	30000	30000	28800	38350	20650	29500	29263.86	15.29	-4881	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3327	-38.79	7.44	12	0.13	-749.00	3903.00	41500	20240529	-30.00	20500	20231207	41.71	41500	-30.00	20240529	22350	29.98	20240805	41500	-30.00	20240529	20500	41.71	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
63	20241120	111240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-200	5	-0.68	340186600	11607	19.32	30000	30000	28800	38350	20650	29500	29308.73	15.29	-3211	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3356	-39.12	7.51	12	0.10	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
64	20241120	101239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-450	5	-1.53	232495900	7902	13.15	30000	30000	28800	38350	20650	29500	29422.40	15.29	-2684	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3327	-38.79	7.44	12	0.07	-749.00	3903.00	41500	20240529	-30.00	20500	20231207	41.71	41500	-30.00	20240529	22350	29.98	20240805	41500	-30.00	20240529	20500	41.71	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
65	20241120	091237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	300	2	1.02	74121200	2492	4.15	30000	30000	29500	38350	20650	29500	29743.76	15.29	-861	31033	30266	29483	28716	27933	30275	28725	57	8850	500	21240	50	1	11453434	3413	-39.79	7.64	12	0.02	-749.00	3903.00	41500	20240529	-28.19	20500	20231207	45.37	41500	-28.19	20240529	22350	33.33	20240805	41500	-28.19	20240529	20500	45.37	20231207	3.11	N	388720	500	57 억	1751761	N	N	63	N	N
66	20241119	161126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	650	2	2.25	1785555450	59990	159.56	29500	30250	28700	37500	20200	28850	29764.49	15.45	-17523	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3379	-39.39	7.56	12	0.52	-749.00	3903.00	41500	20240529	-28.92	20500	20231207	43.90	41500	-28.92	20240529	22350	31.99	20240805	41500	-28.92	20240529	20500	43.90	20231207	3.17	N	388720	500	57 억	1769280	N	N	63	N	N
67	20241119	151150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	850	2	2.95	1748492900	58734	156.22	29500	30250	28700	37500	20200	28850	29769.69	15.45	-17774	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3402	-39.65	7.61	12	0.51	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
68	20241119	141147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	1000	2	3.47	1673625900	56218	149.53	29500	30250	28700	37500	20200	28850	29770.29	15.45	-16795	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3419	-39.85	7.65	12	0.49	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
69	20241119	131150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	850	2	2.95	1525543300	51245	136.30	29500	30250	28700	37500	20200	28850	29769.60	15.45	-14458	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3402	-39.65	7.61	12	0.45	-749.00	3903.00	41500	20240529	-28.43	20500	20231207	44.88	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
70	20241119	121136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	950	2	3.29	1327423600	44553	118.50	29500	30250	28700	37500	20200	28850	29794.26	15.45	-15305	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3413	-39.79	7.64	12	0.39	-749.00	3903.00	41500	20240529	-28.19	20500	20231207	45.37	41500	-28.19	20240529	22350	33.33	20240805	41500	-28.19	20240529	20500	45.37	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
71	20241119	111149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	800	2	2.77	1260574500	42302	112.52	29500	30250	28700	37500	20200	28850	29799.41	15.45	-14388	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3396	-39.59	7.60	12	0.37	-749.00	3903.00	41500	20240529	-28.55	20500	20231207	44.63	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
72	20241119	101214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	1050	2	3.64	981461900	32991	87.75	29500	30200	28700	37500	20200	28850	29749.38	15.45	-12558	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3425	-39.92	7.66	12	0.29	-749.00	3903.00	41500	20240529	-27.95	20500	20231207	45.85	41500	-27.95	20240529	22350	33.78	20240805	41500	-27.95	20240529	20500	45.85	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
73	20241119	091212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	250	2	0.87	86960500	2991	7.96	29500	29500	28700	37500	20200	28850	29074.06	15.45	-1311	30083	29466	28383	27766	26683	29775	28075	57	8650	500	20770	50	1	11453434	3333	-38.85	7.46	12	0.03	-749.00	3903.00	41500	20240529	-29.88	20500	20231207	41.95	41500	-29.88	20240529	22350	30.20	20240805	41500	-29.88	20240529	20500	41.95	20231207	3.17	N	388720	500	57 억	1769280	N	N	110	N	N
74	20241118	161133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	750	2	2.67	1069900100	37401	65.74	28150	29000	27300	36500	19700	28100	28607.04	15.45	-20	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3304	-38.52	7.39	12	0.33	-749.00	3903.00	41500	20240529	-30.48	20500	20231207	40.73	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	20500	40.73	20231207	3.20	N	388720	500	57 억	1769347	N	N	110	N	N
75	20241118	151149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	650	2	2.31	953700950	33365	58.65	28150	29000	27300	36500	19700	28100	28585.59	15.45	-28	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3293	-38.38	7.37	12	0.29	-749.00	3903.00	41500	20240529	-30.72	20500	20231207	40.24	41500	-30.72	20240529	22350	28.64	20240805	41500	-30.72	20240529	20500	40.24	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
76	20241118	141151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	550	2	1.96	844395150	29538	51.92	28150	29000	27300	36500	19700	28100	28588.69	15.45	-1019	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3281	-38.25	7.34	12	0.26	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
77	20241118	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	550	2	1.96	756151900	26462	46.51	28150	29000	27300	36500	19700	28100	28577.14	15.45	553	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3281	-38.25	7.34	12	0.23	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
78	20241118	121147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	650	2	2.31	701973350	24577	43.20	28150	29000	27300	36500	19700	28100	28564.44	15.45	1809	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3293	-38.38	7.37	12	0.21	-749.00	3903.00	41500	20240529	-30.72	20500	20231207	40.24	41500	-30.72	20240529	22350	28.64	20240805	41500	-30.72	20240529	20500	40.24	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
79	20241118	111146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	500	2	1.78	557451300	19558	34.38	28150	28950	27300	36500	19700	28100	28504.91	15.45	874	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3276	-38.18	7.33	12	0.17	-749.00	3903.00	41500	20240529	-31.08	20500	20231207	39.51	41500	-31.08	20240529	22350	27.96	20240805	41500	-31.08	20240529	20500	39.51	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
80	20241118	101134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	500	2	1.78	493424950	17306	30.42	28150	28950	27300	36500	19700	28100	28514.61	15.45	696	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3276	-38.18	7.33	12	0.15	-749.00	3903.00	41500	20240529	-31.08	20500	20231207	39.51	41500	-31.08	20240529	22350	27.96	20240805	41500	-31.08	20240529	20500	39.51	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
81	20241118	091134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	200	2	0.71	148604750	5305	9.32	28150	28300	27300	36500	19700	28100	28010.21	15.45	-542	29066	28582	27916	27432	26766	28825	27675	57	8400	500	20230	50	1	11453434	3241	-37.78	7.25	12	0.05	-749.00	3903.00	41500	20240529	-31.81	20500	20231207	38.05	41500	-31.81	20240529	22350	26.62	20240805	41500	-31.81	20240529	20500	38.05	20231207	3.20	N	388720	500	57 억	1769347	N	N	3	N	N
82	20241115	161224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	300	2	1.08	1565239400	56173	97.65	27800	28400	27250	36100	19500	27800	27864.52	15.44	1124	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3218	-37.52	7.20	12	0.49	-749.00	3903.00	41500	20240529	-32.29	20500	20231207	37.07	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	20500	37.07	20231207	3.24	N	388720	500	57 억	1767997	N	N	3	N	N
83	20241115	151253	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	500	2	1.80	1533077750	55030	95.67	27800	28400	27250	36100	19500	27800	27859.00	15.44	902	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3241	-37.78	7.25	12	0.48	-749.00	3903.00	41500	20240529	-31.81	20500	20231207	38.05	41500	-31.81	20240529	22350	26.62	20240805	41500	-31.81	20240529	20500	38.05	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
84	20241115	141238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	200	2	0.72	1275759550	45922	79.83	27800	28400	27250	36100	19500	27800	27780.99	15.44	519	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3207	-37.38	7.17	12	0.40	-749.00	3903.00	41500	20240529	-32.53	20500	20231207	36.59	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	20500	36.59	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
85	20241115	131237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	300	2	1.08	1144457800	41214	71.65	27800	28400	27250	36100	19500	27800	27768.63	15.44	-1221	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3218	-37.52	7.20	12	0.36	-749.00	3903.00	41500	20240529	-32.29	20500	20231207	37.07	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	20500	37.07	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
86	20241115	121238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-50	5	-0.18	1046273050	37702	65.54	27800	28400	27250	36100	19500	27800	27751.06	15.44	-2999	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3178	-37.05	7.11	12	0.33	-749.00	3903.00	41500	20240529	-33.13	20500	20231207	35.37	41500	-33.13	20240529	22350	24.16	20240805	41500	-33.13	20240529	20500	35.37	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
87	20241115	111210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-150	5	-0.54	936593400	33736	58.65	27800	28400	27250	36100	19500	27800	27762.38	15.44	-4723	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3167	-36.92	7.08	12	0.29	-749.00	3903.00	41500	20240529	-33.37	20500	20231207	34.88	41500	-33.37	20240529	22350	23.71	20240805	41500	-33.37	20240529	20500	34.88	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
88	20241115	101208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	-300	5	-1.08	719397150	25857	44.95	27800	28400	27300	36100	19500	27800	27822.19	15.44	-4671	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3150	-36.72	7.05	12	0.23	-749.00	3903.00	41500	20240529	-33.73	20500	20231207	34.15	41500	-33.73	20240529	22350	23.04	20240805	41500	-33.73	20240529	20500	34.15	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
89	20241115	091119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	200	2	0.72	287944150	10363	18.02	27800	28400	27300	36100	19500	27800	27785.72	15.44	-696	29366	28582	28116	27332	26866	28350	27100	57	8300	500	20010	50	1	11453434	3207	-37.38	7.17	12	0.09	-749.00	3903.00	41500	20240529	-32.53	20500	20231207	36.59	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	20500	36.59	20231207	3.24	N	388720	500	57 억	1767997	N	N	52	N	N
90	20241114	161200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-300	5	-1.05	1520733200	54273	83.24	28450	28900	27650	36950	19950	28450	28019.43	15.42	1170	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3224	-37.58	7.21	12	0.47	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	20500	37.32	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
91	20241114	151209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-600	5	-2.11	1325613650	47322	72.58	28450	28900	27650	36950	19950	28450	28011.88	15.42	-348	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3190	-37.18	7.14	12	0.41	-749.00	3903.00	41500	20240529	-32.89	20500	20231207	35.85	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	20500	35.85	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
92	20241114	141200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-450	5	-1.58	1046183350	37291	57.19	28450	28900	27650	36950	19950	28450	28053.72	15.42	-945	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3207	-37.38	7.17	12	0.33	-749.00	3903.00	41500	20240529	-32.53	20500	20231207	36.59	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	20500	36.59	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
93	20241114	131201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-550	5	-1.93	879970050	31331	48.05	28450	28900	27650	36950	19950	28450	28085.30	15.42	-2678	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3196	-37.25	7.15	12	0.27	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
94	20241114	121158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-600	5	-2.11	703303500	24990	38.33	28450	28900	27750	36950	19950	28450	28142.40	15.42	-2979	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3190	-37.18	7.14	12	0.22	-749.00	3903.00	41500	20240529	-32.89	20500	20231207	35.85	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	20500	35.85	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
95	20241114	111159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-300	5	-1.05	305708350	10776	16.53	28450	28900	28050	36950	19950	28450	28368.76	15.42	-4800	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3224	-37.58	7.21	12	0.09	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	20500	37.32	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
96	20241114	101217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	114374450	4017	6.16	28450	28900	28200	36950	19950	28450	28473.07	15.42	-1986	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3259	-37.98	7.29	12	0.04	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
97	20241114	091152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	0	0	0.00	0	0	0	36950	19950	28450	0.00	15.42	0	30783	29616	29033	27866	27283	29325	27575	57	8500	500	20480	50	1	11453434	3259	-37.98	7.29	12	0.00	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	3.24	N	388720	500	57 억	1766497	N	N	126	N	N
98	20241113	160811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-800	5	-2.74	1850887350	63934	88.23	28850	30200	28450	38000	20500	29250	28950.53	15.43	-985	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3259	-37.98	7.29	12	0.56	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	3.25	N	388720	500	57 억	1767687	N	N	126	N	N
99	20241113	150849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-550	5	-1.88	1717065950	59244	81.76	28850	30200	28500	38000	20500	29250	28982.95	15.43	-527	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3287	-38.32	7.35	12	0.52	-749.00	3903.00	41500	20240529	-30.84	20500	20231207	40.00	41500	-30.84	20240529	22350	28.41	20240805	41500	-30.84	20240529	20500	40.00	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
100	20241113	140846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-300	5	-1.03	1432650450	49337	68.09	28850	30200	28500	38000	20500	29250	29038.05	15.43	-609	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3316	-38.65	7.42	12	0.43	-749.00	3903.00	41500	20240529	-30.24	20500	20231207	41.22	41500	-30.24	20240529	22350	29.53	20240805	41500	-30.24	20240529	20500	41.22	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
101	20241113	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-250	5	-0.85	1134603500	39142	54.02	28850	30200	28500	38000	20500	29250	28986.86	15.43	-248	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3321	-38.72	7.43	12	0.34	-749.00	3903.00	41500	20240529	-30.12	20500	20231207	41.46	41500	-30.12	20240529	22350	29.75	20240805	41500	-30.12	20240529	20500	41.46	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
102	20241113	120836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	50	2	0.17	772277900	26785	36.97	28850	30200	28500	38000	20500	29250	28832.48	15.43	682	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3356	-39.12	7.51	12	0.23	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
103	20241113	110833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	-500	5	-1.71	566295750	19653	27.12	28850	30200	28500	38000	20500	29250	28814.72	15.43	-1082	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3293	-38.38	7.37	12	0.17	-749.00	3903.00	41500	20240529	-30.72	20500	20231207	40.24	41500	-30.72	20240529	22350	28.64	20240805	41500	-30.72	20240529	20500	40.24	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
104	20241113	100834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	-500	5	-1.71	432153650	14964	20.65	28850	30200	28550	38000	20500	29250	28879.55	15.43	-688	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3293	-38.38	7.37	12	0.13	-749.00	3903.00	41500	20240529	-30.72	20500	20231207	40.24	41500	-30.72	20240529	22350	28.64	20240805	41500	-30.72	20240529	20500	40.24	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
105	20241113	090823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	-100	5	-0.34	88238200	3027	4.18	28850	30200	28850	38000	20500	29250	29150.38	15.43	-611	31483	30366	29733	28616	27983	30050	28300	57	8750	500	21060	50	1	11453434	3339	-38.92	7.47	12	0.03	-749.00	3903.00	41500	20240529	-29.76	20500	20231207	42.20	41500	-29.76	20240529	22350	30.43	20240805	41500	-29.76	20240529	20500	42.20	20231207	3.25	N	388720	500	57 억	1767687	N	N	69	N	N
106	20241112	161117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	-600	5	-2.01	2165264700	72179	131.56	30450	30850	29100	38800	20900	29850	29998.79	15.63	-23175	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3350	-39.05	7.49	12	0.63	-749.00	3903.00	41500	20240529	-29.52	20500	20231207	42.68	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	3.22	N	388720	500	57 억	1790423	N	N	69	N	N
107	20241112	151131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	-650	5	-2.18	2052424500	68315	124.52	30450	30850	29150	38800	20900	29850	30043.54	15.63	-22859	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3344	-38.99	7.48	12	0.60	-749.00	3903.00	41500	20240529	-29.64	20500	20231207	42.44	41500	-29.64	20240529	22350	30.65	20240805	41500	-29.64	20240529	20500	42.44	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
108	20241112	141133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-300	5	-1.01	1786615700	59270	108.03	30450	30850	29500	38800	20900	29850	30143.68	15.63	-23755	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3384	-39.45	7.57	12	0.52	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
109	20241112	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-100	5	-0.34	1575862500	52169	95.09	30450	30850	29650	38800	20900	29850	30206.88	15.63	-19319	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3407	-39.72	7.62	12	0.46	-749.00	3903.00	41500	20240529	-28.31	20500	20231207	45.12	41500	-28.31	20240529	22350	33.11	20240805	41500	-28.31	20240529	20500	45.12	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
110	20241112	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	100	2	0.34	1422611700	47017	85.70	30450	30850	29650	38800	20900	29850	30257.39	15.63	-16576	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3430	-39.99	7.67	12	0.41	-749.00	3903.00	41500	20240529	-27.83	20500	20231207	46.10	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
111	20241112	111124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	150	2	0.50	1243184850	41008	74.75	30450	30850	29650	38800	20900	29850	30315.67	15.63	-13437	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3436	-40.05	7.69	12	0.36	-749.00	3903.00	41500	20240529	-27.71	20500	20231207	46.34	41500	-27.71	20240529	22350	34.23	20240805	41500	-27.71	20240529	20500	46.34	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
112	20241112	101123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	250	2	0.84	1022276750	33633	61.30	30450	30850	29650	38800	20900	29850	30395.05	15.63	-10510	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3447	-40.19	7.71	12	0.29	-749.00	3903.00	41500	20240529	-27.47	20500	20231207	46.83	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
113	20241112	091124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-50	5	-0.17	236520350	7839	14.29	30450	30600	29650	38800	20900	29850	30172.26	15.63	-3266	31683	30766	29383	28466	27083	31225	28925	57	8950	500	21490	50	1	11453434	3413	-39.79	7.64	12	0.07	-749.00	3903.00	41500	20240529	-28.19	20500	20231207	45.37	41500	-28.19	20240529	22350	33.33	20240805	41500	-28.19	20240529	20500	45.37	20231207	3.22	N	388720	500	57 억	1790423	N	N	7	N	N
114	20241111	161112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	750	2	2.58	1619668400	54623	83.27	29100	30300	28000	37800	20400	29100	29650.67	15.57	6579	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3419	-39.85	7.65	12	0.48	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	3.24	N	388720	500	57 억	1783706	N	N	7	N	N
115	20241111	151147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	900	2	3.09	1564011500	52758	80.43	29100	30300	28000	37800	20400	29100	29645.01	15.57	6711	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3436	-40.05	7.69	12	0.46	-749.00	3903.00	41500	20240529	-27.71	20500	20231207	46.34	41500	-27.71	20240529	22350	34.23	20240805	41500	-27.71	20240529	20500	46.34	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
116	20241111	141132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	750	2	2.58	1396627900	47148	71.87	29100	30300	28000	37800	20400	29100	29622.21	15.57	7423	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3419	-39.85	7.65	12	0.41	-749.00	3903.00	41500	20240529	-28.07	20500	20231207	45.61	41500	-28.07	20240529	22350	33.56	20240805	41500	-28.07	20240529	20500	45.61	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
117	20241111	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29450	350	2	1.20	1239119300	41814	63.74	29100	30300	28000	37800	20400	29100	29634.08	15.57	6326	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3373	-39.32	7.55	12	0.37	-749.00	3903.00	41500	20240529	-29.04	20500	20231207	43.66	41500	-29.04	20240529	22350	31.77	20240805	41500	-29.04	20240529	20500	43.66	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
118	20241111	121123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	250	2	0.86	1190243500	40152	61.21	29100	30300	28000	37800	20400	29100	29643.44	15.57	6021	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3362	-39.19	7.52	12	0.35	-749.00	3903.00	41500	20240529	-29.28	20500	20231207	43.17	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
119	20241111	111122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	1150	2	3.95	1000234350	33767	51.48	29100	30300	28000	37800	20400	29100	29621.65	15.57	7734	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3465	-40.39	7.75	12	0.29	-749.00	3903.00	41500	20240529	-27.11	20500	20231207	47.56	41500	-27.11	20240529	22350	35.35	20240805	41500	-27.11	20240529	20500	47.56	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
120	20241111	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	500	2	1.72	461440500	15797	24.08	29100	29950	28000	37800	20400	29100	29210.64	15.57	4609	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3390	-39.52	7.58	12	0.14	-749.00	3903.00	41500	20240529	-28.67	20500	20231207	44.39	41500	-28.67	20240529	22350	32.44	20240805	41500	-28.67	20240529	20500	44.39	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
121	20241111	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	150	2	0.52	165303800	5705	8.70	29100	29450	28000	37800	20400	29100	28975.25	15.57	2028	31233	30166	29583	28516	27933	29875	28225	57	8700	500	20950	50	1	11453434	3350	-39.05	7.49	12	0.05	-749.00	3903.00	41500	20240529	-29.52	20500	20231207	42.68	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	3.24	N	388720	500	57 억	1783706	N	N	1	N	N
122	20241108	161106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	-1100	5	-3.64	1942869950	65404	102.95	29800	30650	29000	39250	21150	30200	29705.99	15.65	-9106	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3333	-38.85	7.46	12	0.57	-749.00	3903.00	41500	20240529	-29.88	20400	20231101	42.65	41500	-29.88	20240529	22350	30.20	20240805	41500	-29.88	20240529	20500	41.95	20231207	3.25	N	388720	500	57 억	1792778	N	N	1	N	N
123	20241108	151117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	-850	5	-2.81	1851949600	62286	98.04	29800	30650	29000	39250	21150	30200	29733.00	15.65	-9110	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3362	-39.19	7.52	12	0.54	-749.00	3903.00	41500	20240529	-29.28	20400	20231101	43.87	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
124	20241108	141114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-800	5	-2.65	1490650100	49936	78.60	29800	30650	29250	39250	21150	30200	29851.21	15.65	-7715	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3367	-39.25	7.53	12	0.44	-749.00	3903.00	41500	20240529	-29.16	20400	20231101	44.12	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
125	20241108	131116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-550	5	-1.82	1302738700	43567	68.58	29800	30650	29550	39250	21150	30200	29901.96	15.65	-5710	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3396	-39.59	7.60	12	0.38	-749.00	3903.00	41500	20240529	-28.55	20400	20231101	45.34	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
126	20241108	121115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-400	5	-1.32	923747000	30845	48.55	29800	30650	29550	39250	21150	30200	29948.03	15.65	-5524	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3413	-39.79	7.64	12	0.27	-749.00	3903.00	41500	20240529	-28.19	20400	20231101	46.08	41500	-28.19	20240529	22350	33.33	20240805	41500	-28.19	20240529	20500	45.37	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
127	20241108	111114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	-150	5	-0.50	668023950	22307	35.11	29800	30650	29550	39250	21150	30200	29946.83	15.65	-4425	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3442	-40.12	7.70	12	0.19	-749.00	3903.00	41500	20240529	-27.59	20400	20231101	47.30	41500	-27.59	20240529	22350	34.45	20240805	41500	-27.59	20240529	20500	46.59	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
128	20241108	101124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-500	5	-1.66	474898050	15826	24.91	29800	30650	29550	39250	21150	30200	30007.46	15.65	-1940	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3402	-39.65	7.61	12	0.14	-749.00	3903.00	41500	20240529	-28.43	20400	20231101	45.59	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
129	20241108	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-200	5	-0.66	184052400	6084	9.58	29800	30650	29800	39250	21150	30200	30251.87	15.65	-820	32500	31350	29450	28300	26400	31925	28875	57	9050	500	21740	50	1	11453434	3436	-40.05	7.69	12	0.05	-749.00	3903.00	41500	20240529	-27.71	20400	20231101	47.06	41500	-27.71	20240529	22350	34.23	20240805	41500	-27.71	20240529	20500	46.34	20231207	3.25	N	388720	500	57 억	1792778	N	N	286	N	N
130	20241107	161107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	1300	2	4.50	1885393800	63296	83.41	28900	30600	27550	37550	20250	28900	29786.74	15.60	5951	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3459	-40.32	7.74	12	0.55	-749.00	3903.00	41500	20240529	-27.23	19970	20231031	51.23	41500	-27.23	20240529	22350	35.12	20240805	41500	-27.23	20240529	20500	47.32	20231207	3.23	N	388720	500	57 억	1787043	N	N	286	N	N
131	20241107	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	1450	2	5.02	1815654400	60997	80.38	28900	30600	27550	37550	20250	28900	29766.29	15.60	6488	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3476	-40.52	7.78	12	0.53	-749.00	3903.00	41500	20240529	-26.87	19970	20231031	51.98	41500	-26.87	20240529	22350	35.79	20240805	41500	-26.87	20240529	20500	48.05	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
132	20241107	141116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	1300	2	4.50	1685746700	56688	74.70	28900	30600	27550	37550	20250	28900	29737.28	15.60	6095	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3459	-40.32	7.74	12	0.49	-749.00	3903.00	41500	20240529	-27.23	19970	20231031	51.23	41500	-27.23	20240529	22350	35.12	20240805	41500	-27.23	20240529	20500	47.32	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
133	20241107	131116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	1250	2	4.33	1396022250	47156	62.14	28900	30350	27550	37550	20250	28900	29604.34	15.60	5141	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3453	-40.25	7.72	12	0.41	-749.00	3903.00	41500	20240529	-27.35	19970	20231031	50.98	41500	-27.35	20240529	22350	34.90	20240805	41500	-27.35	20240529	20500	47.07	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
134	20241107	121110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	900	2	3.11	1152472850	39058	51.47	28900	30200	27550	37550	20250	28900	29506.70	15.60	2623	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3413	-39.79	7.64	12	0.34	-749.00	3903.00	41500	20240529	-28.19	19970	20231031	49.22	41500	-28.19	20240529	22350	33.33	20240805	41500	-28.19	20240529	20500	45.37	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
135	20241107	111106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	800	2	2.77	1034707200	35102	46.26	28900	30200	27550	37550	20250	28900	29477.16	15.60	2595	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3402	-39.65	7.61	12	0.31	-749.00	3903.00	41500	20240529	-28.43	19970	20231031	48.72	41500	-28.43	20240529	22350	32.89	20240805	41500	-28.43	20240529	20500	44.88	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
136	20241107	101108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29900	1000	2	3.46	933085250	31664	41.73	28900	30200	27550	37550	20250	28900	29468.33	15.60	1440	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3425	-39.92	7.66	12	0.28	-749.00	3903.00	41500	20240529	-27.95	19970	20231031	49.72	41500	-27.95	20240529	22350	33.78	20240805	41500	-27.95	20240529	20500	45.85	20231207	3.23	N	388720	500	57 억	1787043	N	N	2778	N	N
137	20241107	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27550	-1350	5	-4.67	267395150	9266	12.21	28900	29300	27550	37550	20250	28900	28857.67	15.60	438	32600	30750	29150	27300	25700	29950	26500	57	8650	500	20800	50	1	11453434	3155	-36.78	7.06	12	0.08	-749.00	3903.00	41500	20240529	-33.61	19970	20231031	37.96	41500	-33.61	20240529	22350	23.27	20240805	41500	-33.61	20240529	20500	34.39	20231207	3.23	N	388720	500	57 억	1787043	Y	N	2778	N	N
138	20241106	161120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-1600	5	-5.25	2211074500	75319	140.53	30500	31000	27550	39650	21350	30500	29358.06	15.51	10876	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3310	-38.58	7.40	12	0.66	-749.00	3903.00	41500	20240529	-30.36	19400	20231030	48.97	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	3.23	N	388720	500	57 억	1775942	N	N	2778	N	N
139	20241106	151153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	-1250	5	-4.10	2002771300	68140	127.13	30500	31000	27550	39650	21350	30500	29392.01	15.51	10479	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3350	-39.05	7.49	12	0.59	-749.00	3903.00	41500	20240529	-29.52	19400	20231030	50.77	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
140	20241106	141141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	-1400	5	-4.59	1735516100	58942	109.97	30500	31000	27550	39650	21350	30500	29444.47	15.51	9314	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3333	-38.85	7.46	12	0.51	-749.00	3903.00	41500	20240529	-29.88	19400	20231030	50.00	41500	-29.88	20240529	22350	30.20	20240805	41500	-29.88	20240529	20500	41.95	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
141	20241106	131151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-1800	5	-5.90	1301709650	43955	82.01	30500	31000	27550	39650	21350	30500	29614.60	15.51	5988	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3287	-38.32	7.35	12	0.38	-749.00	3903.00	41500	20240529	-30.84	19400	20231030	47.94	41500	-30.84	20240529	22350	28.41	20240805	41500	-30.84	20240529	20500	40.00	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
142	20241106	121117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-750	5	-2.46	560663250	18453	34.43	30500	31000	29700	39650	21350	30500	30383.31	15.51	-1222	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3407	-39.72	7.62	12	0.16	-749.00	3903.00	41500	20240529	-28.31	19400	20231030	53.35	41500	-28.31	20240529	22350	33.11	20240805	41500	-28.31	20240529	20500	45.12	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
143	20241106	111122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	-400	5	-1.31	371794800	12137	22.64	30500	31000	30000	39650	21350	30500	30633.17	15.51	-1043	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3447	-40.19	7.71	12	0.11	-749.00	3903.00	41500	20240529	-27.47	19400	20231030	55.15	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
144	20241106	101127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	250	2	0.82	263193550	8580	16.01	30500	30950	30500	39650	21350	30500	30675.24	15.51	-106	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3522	-41.05	7.88	12	0.07	-749.00	3903.00	41500	20240529	-25.90	19400	20231030	58.51	41500	-25.90	20240529	22350	37.58	20240805	41500	-25.90	20240529	20500	50.00	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
145	20241106	091120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	450	2	1.48	119272650	3883	7.24	30500	30950	30500	39650	21350	30500	30716.62	15.51	-907	31766	31132	30266	29632	28766	31450	29950	57	9150	500	21960	50	1	11453434	3545	-41.32	7.93	12	0.03	-749.00	3903.00	41500	20240529	-25.42	19400	20231030	59.54	41500	-25.42	20240529	22350	38.48	20240805	41500	-25.42	20240529	20500	50.98	20231207	3.23	N	388720	500	57 억	1775942	N	N	39	N	N
146	20241105	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	1100	2	3.74	1611616500	53170	78.98	29400	30900	29400	38200	20600	29400	30310.41	15.47	4228	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3493	-40.72	7.81	12	0.46	-749.00	3903.00	41500	20240529	-26.51	19140	20231027	59.35	41500	-26.51	20240529	22350	36.47	20240805	41500	-26.51	20240529	20500	48.78	20231207	3.23	N	388720	500	57 억	1771913	N	N	39	N	N
147	20241105	151111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	800	2	2.72	1417039400	46812	69.54	29400	30750	29400	38200	20600	29400	30270.90	15.47	3995	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3459	-40.32	7.74	12	0.41	-749.00	3903.00	41500	20240529	-27.23	19140	20231027	57.78	41500	-27.23	20240529	22350	35.12	20240805	41500	-27.23	20240529	20500	47.32	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
148	20241105	141104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	850	2	2.89	1200148350	39660	58.91	29400	30750	29400	38200	20600	29400	30260.97	15.47	2507	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3465	-40.39	7.75	12	0.35	-749.00	3903.00	41500	20240529	-27.11	19140	20231027	58.05	41500	-27.11	20240529	22350	35.35	20240805	41500	-27.11	20240529	20500	47.56	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
149	20241105	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	1000	2	3.40	1049222800	34703	51.55	29400	30750	29400	38200	20600	29400	30234.40	15.47	2099	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3482	-40.59	7.79	12	0.30	-749.00	3903.00	41500	20240529	-26.75	19140	20231027	58.83	41500	-26.75	20240529	22350	36.02	20240805	41500	-26.75	20240529	20500	48.29	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
150	20241105	121101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	1100	2	3.74	891437350	29488	43.80	29400	30750	29400	38200	20600	29400	30230.57	15.47	636	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3493	-40.72	7.81	12	0.26	-749.00	3903.00	41500	20240529	-26.51	19140	20231027	59.35	41500	-26.51	20240529	22350	36.47	20240805	41500	-26.51	20240529	20500	48.78	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
151	20241105	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	1100	2	3.74	715483550	23727	35.25	29400	30600	29400	38200	20600	29400	30154.89	15.47	2411	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3493	-40.72	7.81	12	0.21	-749.00	3903.00	41500	20240529	-26.51	19140	20231027	59.35	41500	-26.51	20240529	22350	36.47	20240805	41500	-26.51	20240529	20500	48.78	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
152	20241105	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	550	2	1.87	526329650	17498	25.99	29400	30400	29400	38200	20600	29400	30079.50	15.47	973	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3430	-39.99	7.67	12	0.15	-749.00	3903.00	41500	20240529	-27.83	19140	20231027	56.48	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
153	20241105	091053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	700	2	2.38	166145400	5557	8.25	29400	30300	29400	38200	20600	29400	29898.58	15.47	1019	31566	30482	29866	28782	28166	30175	28475	57	8800	500	21160	50	1	11453434	3447	-40.19	7.71	12	0.05	-749.00	3903.00	41500	20240529	-27.47	19140	20231027	57.26	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	3.23	N	388720	500	57 억	1771913	N	N	8009	N	N
154	20241104	161045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-1150	5	-3.76	2009755000	66969	121.74	30000	30950	29250	39700	21400	30550	30011.21	15.58	-12716	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3367	-39.25	7.53	12	0.58	-749.00	3903.00	41500	20240529	-29.16	19140	20231027	53.61	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	3.21	N	388720	500	57 억	1784015	N	N	8008	N	N
155	20241104	151104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	-1050	5	-3.44	1820618100	60527	110.03	30000	30950	29250	39700	21400	30550	30079.44	15.58	-12540	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3379	-39.39	7.56	12	0.53	-749.00	3903.00	41500	20240529	-28.92	19140	20231027	54.13	41500	-28.92	20240529	22350	31.99	20240805	41500	-28.92	20240529	20500	43.90	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
156	20241104	141047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-600	5	-1.96	1208620050	39848	72.44	30000	30950	29900	39700	21400	30550	30330.76	15.58	-9446	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3430	-39.99	7.67	12	0.35	-749.00	3903.00	41500	20240529	-27.83	19140	20231027	56.48	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
157	20241104	131010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	-150	5	-0.49	731470050	24013	43.65	30000	30950	29900	39700	21400	30550	30461.42	15.58	563	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3482	-40.59	7.79	12	0.21	-749.00	3903.00	41500	20240529	-26.75	19140	20231027	58.83	41500	-26.75	20240529	22350	36.02	20240805	41500	-26.75	20240529	20500	48.29	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
158	20241104	121031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-50	5	-0.16	612792250	20103	36.54	30000	30950	29900	39700	21400	30550	30482.63	15.58	-257	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3493	-40.72	7.81	12	0.18	-749.00	3903.00	41500	20240529	-26.51	19140	20231027	59.35	41500	-26.51	20240529	22350	36.47	20240805	41500	-26.51	20240529	20500	48.78	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
159	20241104	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	100	2	0.33	505740250	16601	30.18	30000	30950	29900	39700	21400	30550	30464.44	15.58	668	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3510	-40.92	7.85	12	0.14	-749.00	3903.00	41500	20240529	-26.14	19140	20231027	60.14	41500	-26.14	20240529	22350	37.14	20240805	41500	-26.14	20240529	20500	49.51	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
160	20241104	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	300	2	0.98	308003900	10169	18.49	30000	30950	29900	39700	21400	30550	30288.51	15.58	2240	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3533	-41.19	7.90	12	0.09	-749.00	3903.00	41500	20240529	-25.66	19140	20231027	61.18	41500	-25.66	20240529	22350	38.03	20240805	41500	-25.66	20240529	20500	50.49	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
161	20241104	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30150	-400	5	-1.31	85561400	2842	5.17	30000	30700	29900	39700	21400	30550	30106.05	15.58	838	31683	31116	30783	30216	29883	30950	30050	57	9150	500	21990	50	1	11453434	3453	-40.25	7.72	12	0.02	-749.00	3903.00	41500	20240529	-27.35	19140	20231027	57.52	41500	-27.35	20240529	22350	34.90	20240805	41500	-27.35	20240529	20500	47.07	20231207	3.21	N	388720	500	57 억	1784015	N	N	37	N	N
162	20241101	160952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	-1100	5	-3.48	1680599200	54570	67.14	31000	31350	30450	41100	22200	31650	30797.76	15.46	12837	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3499	-40.79	7.83	12	0.48	-749.00	3903.00	41500	20240529	-26.39	19140	20231027	59.61	41500	-26.39	20240529	22350	36.69	20240805	41500	-26.39	20240529	20400	49.75	20231101	3.18	N	388720	500	57 억	1771141	N	N	37	N	N
163	20241101	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	-900	5	-2.84	1592910250	51702	63.61	31000	31350	30450	41100	22200	31650	30809.45	15.46	12451	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3522	-41.05	7.88	12	0.45	-749.00	3903.00	41500	20240529	-25.90	19140	20231027	60.66	41500	-25.90	20240529	22350	37.58	20240805	41500	-25.90	20240529	20400	50.74	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
164	20241101	140928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-1000	5	-3.16	1122574000	36406	44.79	31000	31350	30450	41100	22200	31650	30834.86	15.46	5690	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3510	-40.92	7.85	12	0.32	-749.00	3903.00	41500	20240529	-26.14	19140	20231027	60.14	41500	-26.14	20240529	22350	37.14	20240805	41500	-26.14	20240529	20400	50.25	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
165	20241101	131150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	-700	5	-2.21	920539250	29825	36.69	31000	31350	30450	41100	22200	31650	30864.69	15.46	5921	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3545	-41.32	7.93	12	0.26	-749.00	3903.00	41500	20240529	-25.42	19140	20231027	61.70	41500	-25.42	20240529	22350	38.48	20240805	41500	-25.42	20240529	20400	51.72	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
166	20241101	121150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	-700	5	-2.21	876188550	28391	34.93	31000	31350	30450	41100	22200	31650	30861.49	15.46	5841	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3545	-41.32	7.93	12	0.25	-749.00	3903.00	41500	20240529	-25.42	19140	20231027	61.70	41500	-25.42	20240529	22350	38.48	20240805	41500	-25.42	20240529	20400	51.72	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
167	20241101	111146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	-750	5	-2.37	835143450	27062	33.29	31000	31350	30450	41100	22200	31650	30860.37	15.46	5777	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3539	-41.26	7.92	12	0.24	-749.00	3903.00	41500	20240529	-25.54	19140	20231027	61.44	41500	-25.54	20240529	22350	38.26	20240805	41500	-25.54	20240529	20400	51.47	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
168	20241101	101148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	-800	5	-2.53	641252600	20770	25.55	31000	31350	30450	41100	22200	31650	30873.98	15.46	4510	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3533	-41.19	7.90	12	0.18	-749.00	3903.00	41500	20240529	-25.66	19140	20231027	61.18	41500	-25.66	20240529	22350	38.03	20240805	41500	-25.66	20240529	20400	51.23	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N
169	20241101	091144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31200	-450	5	-1.42	64406950	2067	2.54	31000	31200	31000	41100	22200	31650	31159.63	15.46	425	33916	32782	31916	30782	29916	32350	30350	57	9450	500	22780	50	1	11453434	3573	-41.66	7.99	12	0.02	-749.00	3903.00	41500	20240529	-24.82	19140	20231027	63.01	41500	-24.82	20240529	22350	39.60	20240805	41500	-24.82	20240529	20400	52.94	20231101	3.18	N	388720	500	57 억	1771141	N	N	1754	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History