KissMeData/232140/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

74 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	161108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	-520	5	-5.24	5061238640	528701	169.36	10000	10010	9370	12890	6950	9920	9573.94	1.07	-46391	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7712	56.97	2.50	12	0.64	165.00	3767.00	22950	20240613	-59.04	3440	20231206	173.26	22950	-59.04	20240613	5020	87.25	20240206	22950	-59.04	20240613	3440	173.26	20231206	1.17	N	232140	100	82 억	879628	N	N	2079	N	N
3	20241129	151124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-530	5	-5.34	4770290450	497745	159.45	10000	10010	9370	12890	6950	9920	9583.80	1.07	-47366	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7704	56.91	2.49	12	0.61	165.00	3767.00	22950	20240613	-59.08	3440	20231206	172.97	22950	-59.08	20240613	5020	87.05	20240206	22950	-59.08	20240613	3440	172.97	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
4	20241129	141126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	-410	5	-4.13	3850539490	400347	128.25	10000	10010	9490	12890	6950	9920	9618.01	1.07	-33471	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7803	57.64	2.52	12	0.49	165.00	3767.00	22950	20240613	-58.56	3440	20231206	176.45	22950	-58.56	20240613	5020	89.44	20240206	22950	-58.56	20240613	3440	176.45	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
5	20241129	131121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	-330	5	-3.33	3459488580	359416	115.13	10000	10010	9490	12890	6950	9920	9625.30	1.07	-35650	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7868	58.12	2.55	12	0.44	165.00	3767.00	22950	20240613	-58.21	3440	20231206	178.78	22950	-58.21	20240613	5020	91.04	20240206	22950	-58.21	20240613	3440	178.78	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
6	20241129	121123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	-360	5	-3.63	2937273930	304667	97.60	10000	10010	9490	12890	6950	9920	9640.93	1.07	-39244	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7844	57.94	2.54	12	0.37	165.00	3767.00	22950	20240613	-58.34	3440	20231206	177.91	22950	-58.34	20240613	5020	90.44	20240206	22950	-58.34	20240613	3440	177.91	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
7	20241129	111126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-380	5	-3.83	2422395130	250577	80.27	10000	10010	9520	12890	6950	9920	9667.27	1.07	-37765	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7827	57.82	2.53	12	0.31	165.00	3767.00	22950	20240613	-58.43	3440	20231206	177.33	22950	-58.43	20240613	5020	90.04	20240206	22950	-58.43	20240613	3440	177.33	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
8	20241129	101119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	-330	5	-3.33	1646496700	169485	54.29	10000	10010	9550	12890	6950	9920	9714.70	1.07	-23818	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	7868	58.12	2.55	12	0.21	165.00	3767.00	22950	20240613	-58.21	3440	20231206	178.78	22950	-58.21	20240613	5020	91.04	20240206	22950	-58.21	20240613	3440	178.78	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
9	20241129	091123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	-100	5	-1.01	356252730	36048	11.55	10000	10010	9770	12890	6950	9920	9882.73	1.07	-897	10140	10030	9910	9800	9680	10085	9855	82	2970	100	6150	10	1	82045350	8057	59.52	2.61	12	0.04	165.00	3767.00	22950	20240613	-57.21	3440	20231206	185.47	22950	-57.21	20240613	5020	95.62	20240206	22950	-57.21	20240613	3440	185.47	20231206	1.17	N	232140	100	82 억	879628	N	N	514	N	N
10	20241128	161108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9920	60	2	0.61	3030543290	305597	44.06	9820	10020	9790	12810	6910	9860	9916.79	0.98	66439	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8139	60.12	2.63	12	0.37	165.00	3767.00	22950	20240613	-56.78	3440	20231206	188.37	22950	-56.78	20240613	5020	97.61	20240206	22950	-56.78	20240613	3440	188.37	20231206	1.16	N	232140	100	82 억	807074	N	N	514	N	N
11	20241128	151129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9940	80	2	0.81	2860972840	288501	41.59	9820	10020	9790	12810	6910	9860	9916.69	0.98	61405	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8155	60.24	2.64	12	0.35	165.00	3767.00	22950	20240613	-56.69	3440	20231206	188.95	22950	-56.69	20240613	5020	98.01	20240206	22950	-56.69	20240613	3440	188.95	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
12	20241128	141126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9950	90	2	0.91	2438341220	246002	35.47	9820	10020	9790	12810	6910	9860	9911.88	0.98	45723	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8164	60.30	2.64	12	0.30	165.00	3767.00	22950	20240613	-56.64	3440	20231206	189.24	22950	-56.64	20240613	5020	98.21	20240206	22950	-56.64	20240613	3440	189.24	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
13	20241128	131125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9960	100	2	1.01	2134894460	215477	31.07	9820	10020	9790	12810	6910	9860	9907.77	0.98	39991	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8172	60.36	2.64	12	0.26	165.00	3767.00	22950	20240613	-56.60	3440	20231206	189.53	22950	-56.60	20240613	5020	98.41	20240206	22950	-56.60	20240613	3440	189.53	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
14	20241128	121126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9920	60	2	0.61	1849320940	186658	26.91	9820	10020	9790	12810	6910	9860	9907.54	0.98	34513	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8139	60.12	2.63	12	0.23	165.00	3767.00	22950	20240613	-56.78	3440	20231206	188.37	22950	-56.78	20240613	5020	97.61	20240206	22950	-56.78	20240613	3440	188.37	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
15	20241128	111129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	30	2	0.30	1480688350	149485	21.55	9820	10020	9790	12810	6910	9860	9905.27	0.98	30014	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8114	59.94	2.63	12	0.18	165.00	3767.00	22950	20240613	-56.91	3440	20231206	187.50	22950	-56.91	20240613	5020	97.01	20240206	22950	-56.91	20240613	3440	187.50	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
16	20241128	101126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9940	80	2	0.81	1031824340	104134	15.01	9820	10020	9790	12810	6910	9860	9908.64	0.98	19507	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8155	60.24	2.64	12	0.13	165.00	3767.00	22950	20240613	-56.69	3440	20231206	188.95	22950	-56.69	20240613	5020	98.01	20240206	22950	-56.69	20240613	3440	188.95	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
17	20241128	091122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	40	2	0.41	234024390	23729	3.42	9820	9960	9790	12810	6910	9860	9862.38	0.98	-1900	10446	10152	10006	9712	9566	10080	9640	82	2950	100	6110	10	1	82045350	8122	60.00	2.63	12	0.03	165.00	3767.00	22950	20240613	-56.86	3440	20231206	187.79	22950	-56.86	20240613	5020	97.21	20240206	22950	-56.86	20240613	3440	187.79	20231206	1.16	N	232140	100	82 억	807074	N	N	1031	N	N
18	20241127	161056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9860	-500	5	-4.83	6834422350	685068	85.91	10290	10300	9860	13460	7260	10360	9976.17	0.94	17539	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8090	59.76	2.62	12	0.83	165.00	3767.00	22950	20240613	-57.04	3440	20231206	186.63	22950	-57.04	20240613	5020	96.41	20240206	22950	-57.04	20240613	3440	186.63	20231206	1.11	N	232140	100	82 억	770198	N	N	1031	N	N
19	20241127	151119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9870	-490	5	-4.73	6506665130	651857	81.74	10290	10300	9860	13460	7260	10360	9981.33	0.94	19675	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8098	59.82	2.62	12	0.79	165.00	3767.00	22950	20240613	-56.99	3440	20231206	186.92	22950	-56.99	20240613	5020	96.61	20240206	22950	-56.99	20240613	3440	186.92	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
20	20241127	141114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9920	-440	5	-4.25	5385950710	538636	67.54	10290	10300	9890	13460	7260	10360	9998.77	0.94	30660	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8139	60.12	2.63	12	0.66	165.00	3767.00	22950	20240613	-56.78	3440	20231206	188.37	22950	-56.78	20240613	5020	97.61	20240206	22950	-56.78	20240613	3440	188.37	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
21	20241127	131109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9980	-380	5	-3.67	4658783630	465434	58.37	10290	10300	9890	13460	7260	10360	10009.02	0.94	8605	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8188	60.48	2.65	12	0.57	165.00	3767.00	22950	20240613	-56.51	3440	20231206	190.12	22950	-56.51	20240613	5020	98.80	20240206	22950	-56.51	20240613	3440	190.12	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
22	20241127	121120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9950	-410	5	-3.96	4116976180	411082	51.55	10290	10300	9890	13460	7260	10360	10014.38	0.94	-12682	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8164	60.30	2.64	12	0.50	165.00	3767.00	22950	20240613	-56.64	3440	20231206	189.24	22950	-56.64	20240613	5020	98.21	20240206	22950	-56.64	20240613	3440	189.24	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
23	20241127	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9940	-420	5	-4.05	3647920840	363869	45.63	10290	10300	9890	13460	7260	10360	10024.72	0.94	-28642	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8155	60.24	2.64	12	0.44	165.00	3767.00	22950	20240613	-56.69	3440	20231206	188.95	22950	-56.69	20240613	5020	98.01	20240206	22950	-56.69	20240613	3440	188.95	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
24	20241127	101116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9980	-380	5	-3.67	2437913510	242280	30.38	10290	10300	9940	13460	7260	10360	10061.51	0.94	-17347	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8188	60.48	2.65	12	0.30	165.00	3767.00	22950	20240613	-56.51	3440	20231206	190.12	22950	-56.51	20240613	5020	98.80	20240206	22950	-56.51	20240613	3440	190.12	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
25	20241127	091115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10090	-270	5	-2.61	788267280	77406	9.71	10290	10300	10090	13460	7260	10360	10181.92	0.94	-23469	11013	10686	10463	10136	9913	10635	10085	82	3100	100	6420	10	1	82045350	8278	61.15	2.68	12	0.09	165.00	3767.00	22950	20240613	-56.03	3440	20231206	193.31	22950	-56.03	20240613	5020	101.00	20240206	22950	-56.03	20240613	3440	193.31	20231206	1.11	N	232140	100	82 억	770198	N	N	3959	N	N
26	20241126	161057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10360	-140	5	-1.33	8231481410	785640	49.76	10360	10790	10240	13650	7350	10500	10477.55	0.97	-21645	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8500	62.79	2.75	12	0.96	165.00	3767.00	22950	20240613	-54.86	3440	20231206	201.16	22950	-54.86	20240613	5020	106.37	20240206	22950	-54.86	20240613	3440	201.16	20231206	1.11	N	232140	100	82 억	794956	N	N	3605	N	N
27	20241126	151109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10410	-90	5	-0.86	7993530400	762717	48.31	10360	10790	10240	13650	7350	10500	10480.31	0.97	-21938	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8541	63.09	2.76	12	0.93	165.00	3767.00	22950	20240613	-54.64	3440	20231206	202.62	22950	-54.64	20240613	5020	107.37	20240206	22950	-54.64	20240613	3440	202.62	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
28	20241126	141110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	-50	5	-0.48	7280806770	694036	43.96	10360	10790	10240	13650	7350	10500	10490.52	0.97	-29246	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8574	63.33	2.77	12	0.85	165.00	3767.00	22950	20240613	-54.47	3440	20231206	203.78	22950	-54.47	20240613	5020	108.17	20240206	22950	-54.47	20240613	3440	203.78	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
29	20241126	131105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10370	-130	5	-1.24	6922867530	659601	41.78	10360	10790	10240	13650	7350	10500	10495.53	0.97	-28078	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8508	62.85	2.75	12	0.80	165.00	3767.00	22950	20240613	-54.81	3440	20231206	201.45	22950	-54.81	20240613	5020	106.57	20240206	22950	-54.81	20240613	3440	201.45	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
30	20241126	121111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	-120	5	-1.14	6442497890	613284	38.84	10360	10790	10240	13650	7350	10500	10504.93	0.97	-41521	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8516	62.91	2.76	12	0.75	165.00	3767.00	22950	20240613	-54.77	3440	20231206	201.74	22950	-54.77	20240613	5020	106.77	20240206	22950	-54.77	20240613	3440	201.74	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
31	20241126	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10360	-140	5	-1.33	5857201870	556697	35.26	10360	10790	10240	13650	7350	10500	10521.39	0.97	-37996	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8500	62.79	2.75	12	0.68	165.00	3767.00	22950	20240613	-54.86	3440	20231206	201.16	22950	-54.86	20240613	5020	106.37	20240206	22950	-54.86	20240613	3440	201.16	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
32	20241126	101123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10440	-60	5	-0.57	4848183190	459570	29.11	10360	10790	10240	13650	7350	10500	10549.50	0.97	-28942	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8566	63.27	2.77	12	0.56	165.00	3767.00	22950	20240613	-54.51	3440	20231206	203.49	22950	-54.51	20240613	5020	107.97	20240206	22950	-54.51	20240613	3440	203.49	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
33	20241126	091112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10400	-100	5	-0.95	991033620	95934	6.08	10360	10440	10240	13650	7350	10500	10328.51	0.97	-14864	11306	10902	10556	10152	9806	11105	10355	82	3150	100	6510	10	1	82045350	8533	63.03	2.76	12	0.12	165.00	3767.00	22950	20240613	-54.68	3440	20231206	202.33	22950	-54.68	20240613	5020	107.17	20240206	22950	-54.68	20240613	3440	202.33	20231206	1.11	N	232140	100	82 억	794956	N	N	1270	N	N
34	20241125	161044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10500	430	2	4.27	16367546060	1558392	192.64	10480	10960	10210	13090	7050	10070	10502.88	1.11	-27265	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8615	63.64	2.79	12	1.90	165.00	3767.00	22950	20240613	-54.25	3440	20231206	205.23	22950	-54.25	20240613	5020	109.16	20240206	22950	-54.25	20240613	3440	205.23	20231206	1.10	N	232140	100	82 억	907293	N	N	1270	N	N
35	20241125	151106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	380	2	3.77	15445125330	1470351	181.76	10480	10960	10210	13090	7050	10070	10504.40	1.11	-39741	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8574	63.33	2.77	12	1.79	165.00	3767.00	22950	20240613	-54.47	3440	20231206	203.78	22950	-54.47	20240613	5020	108.17	20240206	22950	-54.47	20240613	3440	203.78	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
36	20241125	141103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10350	280	2	2.78	13780287220	1310203	161.96	10480	10960	10210	13090	7050	10070	10517.69	1.11	-73670	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8492	62.73	2.75	12	1.60	165.00	3767.00	22950	20240613	-54.90	3440	20231206	200.87	22950	-54.90	20240613	5020	106.18	20240206	22950	-54.90	20240613	3440	200.87	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
37	20241125	131055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10270	200	2	1.99	12782305480	1213029	149.95	10480	10960	10210	13090	7050	10070	10537.53	1.11	-91521	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8426	62.24	2.73	12	1.48	165.00	3767.00	22950	20240613	-55.25	3440	20231206	198.55	22950	-55.25	20240613	5020	104.58	20240206	22950	-55.25	20240613	3440	198.55	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
38	20241125	121108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10320	250	2	2.48	12072656080	1144169	141.44	10480	10960	10210	13090	7050	10070	10551.49	1.11	-68661	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8467	62.55	2.74	12	1.39	165.00	3767.00	22950	20240613	-55.03	3440	20231206	200.00	22950	-55.03	20240613	5020	105.58	20240206	22950	-55.03	20240613	3440	200.00	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
39	20241125	111101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10330	260	2	2.58	11277393690	1067193	131.92	10480	10960	10210	13090	7050	10070	10567.37	1.11	-50676	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8475	62.61	2.74	12	1.30	165.00	3767.00	22950	20240613	-54.99	3440	20231206	200.29	22950	-54.99	20240613	5020	105.78	20240206	22950	-54.99	20240613	3440	200.29	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
40	20241125	101048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	310	2	3.08	10123126620	956227	118.20	10480	10960	10210	13090	7050	10070	10586.56	1.11	-52358	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8516	62.91	2.76	12	1.17	165.00	3767.00	22950	20240613	-54.77	3440	20231206	201.74	22950	-54.77	20240613	5020	106.77	20240206	22950	-54.77	20240613	3440	201.74	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
41	20241125	091050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10840	770	2	7.65	5452770120	508703	62.88	10480	10960	10450	13090	7050	10070	10719.04	1.11	32203	10316	10192	10056	9932	9796	10255	9995	82	3020	100	6240	10	1	82045350	8894	65.70	2.88	12	0.62	165.00	3767.00	22950	20240613	-52.77	3440	20231206	215.12	22950	-52.77	20240613	5020	115.94	20240206	22950	-52.77	20240613	3440	215.12	20231206	1.10	N	232140	100	82 억	907293	N	N	244	N	N
42	20241122	160950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10070	180	2	1.82	8056376400	800514	81.64	10020	10180	9920	12850	6930	9890	10063.99	1.03	54602	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8262	61.03	2.67	12	0.98	165.00	3767.00	22950	20240613	-56.12	3440	20231206	192.73	22950	-56.12	20240613	5020	100.60	20240206	22950	-56.12	20240613	3440	192.73	20231206	1.08	N	232140	100	82 억	843297	N	N	244	N	N
43	20241122	151004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10090	200	2	2.02	7770472480	772146	78.74	10020	10180	9920	12850	6930	9890	10063.48	1.03	56106	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8278	61.15	2.68	12	0.94	165.00	3767.00	22950	20240613	-56.03	3440	20231206	193.31	22950	-56.03	20240613	5020	101.00	20240206	22950	-56.03	20240613	3440	193.31	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
44	20241122	141005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10050	160	2	1.62	6792569390	675254	68.86	10020	10180	9920	12850	6930	9890	10059.28	1.03	64911	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8246	60.91	2.67	12	0.82	165.00	3767.00	22950	20240613	-56.21	3440	20231206	192.15	22950	-56.21	20240613	5020	100.20	20240206	22950	-56.21	20240613	3440	192.15	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
45	20241122	130959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9980	90	2	0.91	4783684490	476454	48.59	10020	10140	9920	12850	6930	9890	10040.18	1.03	18842	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8188	60.48	2.65	12	0.58	165.00	3767.00	22950	20240613	-56.51	3440	20231206	190.12	22950	-56.51	20240613	5020	98.80	20240206	22950	-56.51	20240613	3440	190.12	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
46	20241122	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10040	150	2	1.52	4213216200	419548	42.79	10020	10140	9920	12850	6930	9890	10042.27	1.03	17580	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8237	60.85	2.67	12	0.51	165.00	3767.00	22950	20240613	-56.25	3440	20231206	191.86	22950	-56.25	20240613	5020	100.00	20240206	22950	-56.25	20240613	3440	191.86	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
47	20241122	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10080	190	2	1.92	3654028980	363984	37.12	10020	10140	9920	12850	6930	9890	10038.98	1.03	7261	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8270	61.09	2.68	12	0.44	165.00	3767.00	22950	20240613	-56.08	3440	20231206	193.02	22950	-56.08	20240613	5020	100.80	20240206	22950	-56.08	20240613	3440	193.02	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
48	20241122	101015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	110	2	1.11	2732666380	272265	27.77	10020	10140	9920	12850	6930	9890	10036.79	1.03	-19676	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8205	60.61	2.65	12	0.33	165.00	3767.00	22950	20240613	-56.43	3440	20231206	190.70	22950	-56.43	20240613	5020	99.20	20240206	22950	-56.43	20240613	3440	190.70	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
49	20241122	091006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10100	210	2	2.12	834396990	83253	8.49	10020	10110	9920	12850	6930	9890	10022.43	1.03	22197	10630	10260	9860	9490	9090	10445	9675	82	2960	100	6130	10	1	82045350	8287	61.21	2.68	12	0.10	165.00	3767.00	22950	20240613	-55.99	3440	20231206	193.60	22950	-55.99	20240613	5020	101.20	20240206	22950	-55.99	20240613	3440	193.60	20231206	1.08	N	232140	100	82 억	843297	N	N	403	N	N
50	20241121	160956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	340	2	3.56	9565119990	968224	179.32	9550	10230	9460	12410	6690	9550	9879.04	0.97	44590	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	8114	59.94	2.63	12	1.18	165.00	3767.00	22950	20240613	-56.91	3410	20231114	190.03	22950	-56.91	20240613	5020	97.01	20240206	22950	-56.91	20240613	3440	187.50	20231206	1.11	N	232140	100	82 억	797063	N	N	403	N	N
51	20241121	151017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9910	360	2	3.77	9167386790	928013	171.87	9550	10230	9460	12410	6690	9550	9878.55	0.97	40894	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	8131	60.06	2.63	12	1.13	165.00	3767.00	22950	20240613	-56.82	3410	20231114	190.62	22950	-56.82	20240613	5020	97.41	20240206	22950	-56.82	20240613	3440	188.08	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
52	20241121	141014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9910	360	2	3.77	8267398560	837288	155.07	9550	10230	9460	12410	6690	9550	9874.06	0.97	27834	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	8131	60.06	2.63	12	1.02	165.00	3767.00	22950	20240613	-56.82	3410	20231114	190.62	22950	-56.82	20240613	5020	97.41	20240206	22950	-56.82	20240613	3440	188.08	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
53	20241121	131006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	160	2	1.68	2816402180	294007	54.45	9550	9730	9460	12410	6690	9550	9579.38	0.97	-11277	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	7967	58.85	2.58	12	0.36	165.00	3767.00	22950	20240613	-57.69	3410	20231114	184.75	22950	-57.69	20240613	5020	93.43	20240206	22950	-57.69	20240613	3440	182.27	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
54	20241121	121007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	0	3	0.00	2029429940	212376	39.33	9550	9670	9460	12410	6690	9550	9555.84	0.97	-16294	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	7835	57.88	2.54	12	0.26	165.00	3767.00	22950	20240613	-58.39	3410	20231114	180.06	22950	-58.39	20240613	5020	90.24	20240206	22950	-58.39	20240613	3440	177.62	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
55	20241121	111012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	0	3	0.00	1752044280	183369	33.96	9550	9670	9460	12410	6690	9550	9554.75	0.97	-19849	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	7835	57.88	2.54	12	0.22	165.00	3767.00	22950	20240613	-58.39	3410	20231114	180.06	22950	-58.39	20240613	5020	90.24	20240206	22950	-58.39	20240613	3440	177.62	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
56	20241121	101011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9570	20	2	0.21	1405204610	147074	27.24	9550	9670	9460	12410	6690	9550	9554.41	0.97	-18522	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	7852	58.00	2.54	12	0.18	165.00	3767.00	22950	20240613	-58.30	3410	20231114	180.65	22950	-58.30	20240613	5020	90.64	20240206	22950	-58.30	20240613	3440	178.20	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
57	20241121	091013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	-50	5	-0.52	245517000	25757	4.77	9550	9600	9460	12410	6690	9550	9531.97	0.97	-3439	10016	9782	9606	9372	9196	9695	9285	82	2860	100	5920	10	1	82045350	7794	57.58	2.52	12	0.03	165.00	3767.00	22950	20240613	-58.61	3410	20231114	178.59	22950	-58.61	20240613	5020	89.24	20240206	22950	-58.61	20240613	3440	176.16	20231206	1.11	N	232140	100	82 억	797063	N	N	1098	N	N
58	20241120	161003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-70	5	-0.73	5025807560	523234	88.84	9750	9840	9430	12500	6740	9620	9605.41	0.92	42355	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7835	57.88	2.54	12	0.64	165.00	3767.00	22950	20240613	-58.39	3405	20231113	180.47	22950	-58.39	20240613	5020	90.24	20240206	22950	-58.39	20240613	3440	177.62	20231206	1.03	N	232140	100	82 억	755473	N	N	1098	N	N
59	20241120	151016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	-60	5	-0.62	4770514110	496518	84.31	9750	9840	9430	12500	6740	9620	9607.94	0.92	33307	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7844	57.94	2.54	12	0.61	165.00	3767.00	22950	20240613	-58.34	3405	20231113	180.76	22950	-58.34	20240613	5020	90.44	20240206	22950	-58.34	20240613	3440	177.91	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
60	20241120	141018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9580	-40	5	-0.42	3983488220	414288	70.34	9750	9840	9430	12500	6740	9620	9615.26	0.92	24336	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7860	58.06	2.54	12	0.50	165.00	3767.00	22950	20240613	-58.26	3405	20231113	181.35	22950	-58.26	20240613	5020	90.84	20240206	22950	-58.26	20240613	3440	178.49	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
61	20241120	131020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9620	0	3	0.00	3532023640	367377	62.38	9750	9840	9430	12500	6740	9620	9614.16	0.92	14960	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7893	58.30	2.55	12	0.45	165.00	3767.00	22950	20240613	-58.08	3405	20231113	182.53	22950	-58.08	20240613	5020	91.63	20240206	22950	-58.08	20240613	3440	179.65	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
62	20241120	121018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9720	100	2	1.04	3096685920	322317	54.73	9750	9840	9430	12500	6740	9620	9607.57	0.92	15472	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7975	58.91	2.58	12	0.39	165.00	3767.00	22950	20240613	-57.65	3405	20231113	185.46	22950	-57.65	20240613	5020	93.63	20240206	22950	-57.65	20240613	3440	182.56	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
63	20241120	111021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	20	2	0.21	2583120360	269148	45.70	9750	9840	9430	12500	6740	9620	9597.39	0.92	2718	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7909	58.42	2.56	12	0.33	165.00	3767.00	22950	20240613	-58.00	3405	20231113	183.11	22950	-58.00	20240613	5020	92.03	20240206	22950	-58.00	20240613	3440	180.23	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
64	20241120	101017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9530	-90	5	-0.94	1962592460	204453	34.71	9750	9840	9430	12500	6740	9620	9599.22	0.92	-2317	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7819	57.76	2.53	12	0.25	165.00	3767.00	22950	20240613	-58.47	3405	20231113	179.88	22950	-58.47	20240613	5020	89.84	20240206	22950	-58.47	20240613	3440	177.03	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
65	20241120	091017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	30	2	0.31	562509000	57662	9.79	9750	9840	9650	12500	6740	9620	9755.55	0.92	-16006	9973	9796	9623	9446	9273	9710	9360	82	2880	100	5960	10	1	82045350	7917	58.48	2.56	12	0.07	165.00	3767.00	22950	20240613	-57.95	3405	20231113	183.41	22950	-57.95	20240613	5020	92.23	20240206	22950	-57.95	20240613	3440	180.52	20231206	1.03	N	232140	100	82 억	755473	N	N	1472	N	N
66	20241119	160922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9620	-120	5	-1.23	5560016860	576698	38.34	9780	9800	9450	12660	6820	9740	9641.13	0.92	3353	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7893	58.30	2.55	12	0.70	165.00	3767.00	22950	20240613	-58.08	3380	20231110	184.62	22950	-58.08	20240613	5020	91.63	20240206	22950	-58.08	20240613	3440	179.65	20231206	1.05	N	232140	100	82 억	750782	N	N	1472	N	N
67	20241119	150936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	-150	5	-1.54	5318790270	551567	36.67	9780	9800	9450	12660	6820	9740	9643.05	0.92	-2623	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7868	58.12	2.55	12	0.67	165.00	3767.00	22950	20240613	-58.21	3380	20231110	183.73	22950	-58.21	20240613	5020	91.04	20240206	22950	-58.21	20240613	3440	178.78	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
68	20241119	140935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9530	-210	5	-2.16	4398453700	454913	30.24	9780	9800	9520	12660	6820	9740	9668.78	0.92	-17888	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7819	57.76	2.53	12	0.55	165.00	3767.00	22950	20240613	-58.47	3380	20231110	181.95	22950	-58.47	20240613	5020	89.84	20240206	22950	-58.47	20240613	3440	177.03	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
69	20241119	130939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9580	-160	5	-1.64	3744351980	386592	25.70	9780	9800	9580	12660	6820	9740	9685.54	0.92	-16926	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7860	58.06	2.54	12	0.47	165.00	3767.00	22950	20240613	-58.26	3380	20231110	183.43	22950	-58.26	20240613	5020	90.84	20240206	22950	-58.26	20240613	3440	178.49	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
70	20241119	120928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	-50	5	-0.51	2936771890	302677	20.12	9780	9800	9590	12660	6820	9740	9702.66	0.92	-9157	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7950	58.73	2.57	12	0.37	165.00	3767.00	22950	20240613	-57.78	3380	20231110	186.69	22950	-57.78	20240613	5020	93.03	20240206	22950	-57.78	20240613	3440	181.69	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
71	20241119	110939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9680	-60	5	-0.62	2429679130	250350	16.64	9780	9800	9590	12660	6820	9740	9705.13	0.92	-13297	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7942	58.67	2.57	12	0.31	165.00	3767.00	22950	20240613	-57.82	3380	20231110	186.39	22950	-57.82	20240613	5020	92.83	20240206	22950	-57.82	20240613	3440	181.40	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
72	20241119	101003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9750	10	2	0.10	1829196940	188607	12.54	9780	9800	9590	12660	6820	9740	9698.46	0.92	-15221	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7999	59.09	2.59	12	0.23	165.00	3767.00	22950	20240613	-57.52	3380	20231110	188.46	22950	-57.52	20240613	5020	94.22	20240206	22950	-57.52	20240613	3440	183.43	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
73	20241119	090956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9680	-60	5	-0.62	739360280	76134	5.06	9780	9790	9590	12660	6820	9740	9711.30	0.92	-22984	11173	10456	10083	9366	8993	10270	9180	82	2920	100	6030	10	1	82045350	7942	58.67	2.57	12	0.09	165.00	3767.00	22950	20240613	-57.82	3380	20231110	186.39	22950	-57.82	20240613	5020	92.83	20240206	22950	-57.82	20240613	3440	181.40	20231206	1.05	N	232140	100	82 억	750782	N	N	674	N	N
74	20241118	160926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9740	-500	5	-4.88	15231467180	1486797	61.69	10600	10800	9710	13310	7170	10240	10244.89	1.14	-185554	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	7991	59.03	2.59	12	1.81	165.00	3767.00	22950	20240613	-57.56	3380	20231110	188.17	22950	-57.56	20240613	5020	94.02	20240206	22950	-57.56	20240613	3440	183.14	20231206	1.05	N	232140	100	82 억	934720	N	N	674	N	N
75	20241118	150938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9720	-520	5	-5.08	14760364790	1438417	59.69	10600	10800	9710	13310	7170	10240	10261.59	1.14	-190760	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	7975	58.91	2.58	12	1.75	165.00	3767.00	22950	20240613	-57.65	3380	20231110	187.57	22950	-57.65	20240613	5020	93.63	20240206	22950	-57.65	20240613	3440	182.56	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
76	20241118	140940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9770	-470	5	-4.59	13481937610	1307370	54.25	10600	10800	9760	13310	7170	10240	10312.46	1.14	-165366	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8016	59.21	2.59	12	1.59	165.00	3767.00	22950	20240613	-57.43	3380	20231110	189.05	22950	-57.43	20240613	5020	94.62	20240206	22950	-57.43	20240613	3440	184.01	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
77	20241118	130934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	-240	5	-2.34	11637295780	1120905	46.51	10600	10800	9960	13310	7170	10240	10382.51	1.14	-123352	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8205	60.61	2.65	12	1.37	165.00	3767.00	22950	20240613	-56.43	3380	20231110	195.86	22950	-56.43	20240613	5020	99.20	20240206	22950	-56.43	20240613	3440	190.70	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
78	20241118	120938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10110	-130	5	-1.27	10527359240	1010287	41.92	10600	10800	10070	13310	7170	10240	10420.81	1.14	-91451	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8295	61.27	2.68	12	1.23	165.00	3767.00	22950	20240613	-55.95	3380	20231110	199.11	22950	-55.95	20240613	5020	101.39	20240206	22950	-55.95	20240613	3440	193.90	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
79	20241118	110938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10230	-10	5	-0.10	9099864100	869324	36.07	10600	10800	10190	13310	7170	10240	10468.69	1.14	-78741	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8393	62.00	2.72	12	1.06	165.00	3767.00	22950	20240613	-55.42	3380	20231110	202.66	22950	-55.42	20240613	5020	103.78	20240206	22950	-55.42	20240613	3440	197.38	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
80	20241118	100926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10410	170	2	1.66	6913027520	656267	27.23	10600	10800	10360	13310	7170	10240	10535.49	1.14	-81559	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8541	63.09	2.76	12	0.80	165.00	3767.00	22950	20240613	-54.64	3380	20231110	207.99	22950	-54.64	20240613	5020	107.37	20240206	22950	-54.64	20240613	3440	202.62	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
81	20241118	090926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10630	390	2	3.81	3003634670	283151	11.75	10600	10800	10500	13310	7170	10240	10612.63	1.14	-24465	11260	10750	10120	9610	8980	11005	9865	82	3070	100	6340	10	1	82045350	8721	64.42	2.82	12	0.35	165.00	3767.00	22950	20240613	-53.68	3380	20231110	214.50	22950	-53.68	20240613	5020	111.75	20240206	22950	-53.68	20240613	3440	209.01	20231206	1.05	N	232140	100	82 억	934720	N	N	186	N	N
82	20241115	160959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10240	720	2	7.56	24265823830	2384253	249.25	9490	10630	9490	12370	6670	9520	10177.60	1.06	71683	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8401	62.06	2.72	12	2.91	165.00	3767.00	22950	20240613	-55.38	3380	20231110	202.96	22950	-55.38	20240613	5020	103.98	20240206	22950	-55.38	20240613	3440	197.67	20231206	1.11	N	232140	100	82 억	865953	N	N	186	N	N
83	20241115	151030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10320	800	2	8.40	23673531960	2326620	243.22	9490	10630	9490	12370	6670	9520	10175.21	1.06	52879	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8467	62.55	2.74	12	2.84	165.00	3767.00	22950	20240613	-55.03	3380	20231110	205.33	22950	-55.03	20240613	5020	105.58	20240206	22950	-55.03	20240613	3440	200.00	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
84	20241115	141018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10370	850	2	8.93	22114691290	2175388	227.41	9490	10630	9490	12370	6670	9520	10166.00	1.06	36615	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8508	62.85	2.75	12	2.65	165.00	3767.00	22950	20240613	-54.81	3380	20231110	206.80	22950	-54.81	20240613	5020	106.57	20240206	22950	-54.81	20240613	3440	201.45	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
85	20241115	131019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10310	790	2	8.30	20233424820	1991741	208.21	9490	10630	9490	12370	6670	9520	10158.81	1.06	-20223	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8459	62.48	2.74	12	2.43	165.00	3767.00	22950	20240613	-55.08	3380	20231110	205.03	22950	-55.08	20240613	5020	105.38	20240206	22950	-55.08	20240613	3440	199.71	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
86	20241115	121018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10190	670	2	7.04	13354303600	1330221	139.06	9490	10320	9490	12370	6670	9520	10039.34	1.06	7518	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8360	61.76	2.71	12	1.62	165.00	3767.00	22950	20240613	-55.60	3380	20231110	201.48	22950	-55.60	20240613	5020	102.99	20240206	22950	-55.60	20240613	3440	196.22	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
87	20241115	110956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10130	610	2	6.41	12221008380	1218410	127.37	9490	10320	9490	12370	6670	9520	10030.49	1.06	4601	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8311	61.39	2.69	12	1.49	165.00	3767.00	22950	20240613	-55.86	3380	20231110	199.70	22950	-55.86	20240613	5020	101.79	20240206	22950	-55.86	20240613	3440	194.48	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
88	20241115	100955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9880	360	2	3.78	6295698620	633986	66.28	9490	10190	9490	12370	6670	9520	9930.65	1.06	-3468	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8106	59.88	2.62	12	0.77	165.00	3767.00	22950	20240613	-56.95	3380	20231110	192.31	22950	-56.95	20240613	5020	96.81	20240206	22950	-56.95	20240613	3440	187.21	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
89	20241115	090907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10010	490	2	5.15	2151315350	216902	22.67	9490	10190	9490	12370	6670	9520	9919.24	1.06	31761	10553	10036	9763	9246	8973	9900	9110	82	2850	100	5900	10	1	82045350	8213	60.67	2.66	12	0.26	165.00	3767.00	22950	20240613	-56.38	3380	20231110	196.15	22950	-56.38	20240613	5020	99.40	20240206	22950	-56.38	20240613	3440	190.99	20231206	1.11	N	232140	100	82 억	865953	N	N	904	N	N
90	20241114	160949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	-510	5	-5.04	8645761470	868638	119.61	10110	10280	9570	13140	7080	10110	9953.18	0.83	148863	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	7876	58.18	2.55	12	1.06	165.00	3767.00	22950	20240613	-58.17	3380	20231110	184.02	22950	-58.17	20240613	5020	91.24	20240206	22950	-58.17	20240613	3410	181.52	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
91	20241114	150956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	-280	5	-2.77	6928635650	692469	95.35	10110	10280	9800	13140	7080	10110	10005.65	0.83	91896	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8065	59.58	2.61	12	0.84	165.00	3767.00	22950	20240613	-57.17	3380	20231110	190.83	22950	-57.17	20240613	5020	95.82	20240206	22950	-57.17	20240613	3410	188.27	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
92	20241114	140947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9960	-150	5	-1.48	5979762280	596424	82.13	10110	10280	9800	13140	7080	10110	10025.98	0.83	71895	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8172	60.36	2.64	12	0.73	165.00	3767.00	22950	20240613	-56.60	3380	20231110	194.67	22950	-56.60	20240613	5020	98.41	20240206	22950	-56.60	20240613	3410	192.08	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
93	20241114	130949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	-110	5	-1.09	5157871490	513940	70.77	10110	10280	9800	13140	7080	10110	10035.90	0.83	46989	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8205	60.61	2.65	12	0.63	165.00	3767.00	22950	20240613	-56.43	3380	20231110	195.86	22950	-56.43	20240613	5020	99.20	20240206	22950	-56.43	20240613	3410	193.26	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
94	20241114	120946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9990	-120	5	-1.19	4631224220	461152	63.50	10110	10280	9800	13140	7080	10110	10042.68	0.83	41312	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8196	60.55	2.65	12	0.56	165.00	3767.00	22950	20240613	-56.47	3380	20231110	195.56	22950	-56.47	20240613	5020	99.00	20240206	22950	-56.47	20240613	3410	192.96	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
95	20241114	110945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	-110	5	-1.09	2844156680	281085	38.70	10110	10280	10000	13140	7080	10110	10118.50	0.83	-5041	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8205	60.61	2.65	12	0.34	165.00	3767.00	22950	20240613	-56.43	3380	20231110	195.86	22950	-56.43	20240613	5020	99.20	20240206	22950	-56.43	20240613	3410	193.26	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
96	20241114	101005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10160	50	2	0.49	596503910	59077	8.13	10110	10190	10000	13140	7080	10110	10096.99	0.83	6553	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8336	61.58	2.70	12	0.07	165.00	3767.00	22950	20240613	-55.73	3380	20231110	200.59	22950	-55.73	20240613	5020	102.39	20240206	22950	-55.73	20240613	3410	197.95	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
97	20241114	090941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	0.83	0	10616	10362	10236	9982	9856	10300	9920	82	3030	100	6260	10	1	82045350	8295	61.27	2.68	12	0.00	165.00	3767.00	22950	20240613	-55.95	3380	20231110	199.11	22950	-55.95	20240613	5020	101.39	20240206	22950	-55.95	20240613	3410	196.48	20231114	1.17	N	232140	100	82 억	682271	N	N	6378	N	N
98	20241113	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10110	-280	5	-2.69	7293718580	712010	72.39	10150	10490	10110	13500	7280	10390	10244.16	0.63	156885	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8295	61.27	2.68	12	0.87	165.00	3767.00	22950	20240613	-55.95	3380	20231110	199.11	22950	-55.95	20240613	5020	101.39	20240206	22950	-55.95	20240613	3405	196.92	20231113	1.18	N	232140	100	82 억	520513	N	N	6378	N	N
99	20241113	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10140	-250	5	-2.41	6800732820	663344	67.44	10150	10490	10130	13500	7280	10390	10252.14	0.63	145860	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8319	61.45	2.69	12	0.81	165.00	3767.00	22950	20240613	-55.82	3380	20231110	200.00	22950	-55.82	20240613	5020	101.99	20240206	22950	-55.82	20240613	3405	197.80	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
100	20241113	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10180	-210	5	-2.02	5871607140	572030	58.16	10150	10490	10130	13500	7280	10390	10264.45	0.63	129005	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8352	61.70	2.70	12	0.70	165.00	3767.00	22950	20240613	-55.64	3380	20231110	201.18	22950	-55.64	20240613	5020	102.79	20240206	22950	-55.64	20240613	3405	198.97	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
101	20241113	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10200	-190	5	-1.83	4985274900	485051	49.31	10150	10490	10130	13500	7280	10390	10277.77	0.63	107384	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8369	61.82	2.71	12	0.59	165.00	3767.00	22950	20240613	-55.56	3380	20231110	201.78	22950	-55.56	20240613	5020	103.19	20240206	22950	-55.56	20240613	3405	199.56	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
102	20241113	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10300	-90	5	-0.87	4439256570	431641	43.88	10150	10490	10130	13500	7280	10390	10284.53	0.63	85590	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8451	62.42	2.73	12	0.53	165.00	3767.00	22950	20240613	-55.12	3380	20231110	204.73	22950	-55.12	20240613	5020	105.18	20240206	22950	-55.12	20240613	3405	202.50	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
103	20241113	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10330	-60	5	-0.58	3912014330	380224	38.66	10150	10490	10130	13500	7280	10390	10288.63	0.63	70734	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8475	62.61	2.74	12	0.46	165.00	3767.00	22950	20240613	-54.99	3380	20231110	205.62	22950	-54.99	20240613	5020	105.78	20240206	22950	-54.99	20240613	3405	203.38	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
104	20241113	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10360	-30	5	-0.29	3033579370	294888	29.98	10150	10490	10130	13500	7280	10390	10287.13	0.63	46862	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8500	62.79	2.75	12	0.36	165.00	3767.00	22950	20240613	-54.86	3380	20231110	206.51	22950	-54.86	20240613	5020	106.37	20240206	22950	-54.86	20240613	3405	204.26	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
105	20241113	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10410	20	2	0.19	664596920	64717	6.58	10150	10490	10150	13500	7280	10390	10268.75	0.63	16635	11103	10746	10543	10186	9983	10645	10085	82	3110	100	6440	10	1	82045350	8541	63.09	2.76	12	0.08	165.00	3767.00	22950	20240613	-54.64	3380	20231110	207.99	22950	-54.64	20240613	5020	107.37	20240206	22950	-54.64	20240613	3405	205.73	20231113	1.18	N	232140	100	82 억	520513	N	N	482	N	N
106	20241112	160914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10390	-610	5	-5.55	10163797750	967308	102.11	10800	10900	10340	14300	7700	11000	10507.17	0.32	220261	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8525	62.97	2.76	12	1.18	165.00	3767.00	22950	20240613	-54.73	3305	20231103	214.37	22950	-54.73	20240613	5020	106.97	20240206	22950	-54.73	20240613	3405	205.14	20231113	1.17	N	232140	100	82 억	261960	N	N	482	N	N
107	20241112	150923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10440	-560	5	-5.09	9740898520	926622	97.81	10800	10900	10340	14300	7700	11000	10512.00	0.32	203330	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8566	63.27	2.77	12	1.13	165.00	3767.00	22950	20240613	-54.51	3305	20231103	215.89	22950	-54.51	20240613	5020	107.97	20240206	22950	-54.51	20240613	3405	206.61	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
108	20241112	140925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10430	-570	5	-5.18	8189375740	777482	82.07	10800	10900	10390	14300	7700	11000	10532.90	0.32	153670	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8557	63.21	2.77	12	0.95	165.00	3767.00	22950	20240613	-54.55	3305	20231103	215.58	22950	-54.55	20240613	5020	107.77	20240206	22950	-54.55	20240613	3405	206.31	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
109	20241112	130927	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10500	-500	5	-4.55	7244509660	687102	72.53	10800	10900	10390	14300	7700	11000	10543.24	0.32	127506	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8615	63.64	2.79	12	0.84	165.00	3767.00	22950	20240613	-54.25	3305	20231103	217.70	22950	-54.25	20240613	5020	109.16	20240206	22950	-54.25	20240613	3405	208.37	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
110	20241112	120923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-520	5	-4.73	6547519190	620629	65.51	10800	10900	10390	14300	7700	11000	10549.45	0.32	100203	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8598	63.52	2.78	12	0.76	165.00	3767.00	22950	20240613	-54.34	3305	20231103	217.10	22950	-54.34	20240613	5020	108.76	20240206	22950	-54.34	20240613	3405	207.78	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
111	20241112	110920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-520	5	-4.73	5562507340	526705	55.60	10800	10900	10390	14300	7700	11000	10560.54	0.32	74088	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8598	63.52	2.78	12	0.64	165.00	3767.00	22950	20240613	-54.34	3305	20231103	217.10	22950	-54.34	20240613	5020	108.76	20240206	22950	-54.34	20240613	3405	207.78	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
112	20241112	100919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10560	-440	5	-4.00	4520115830	427688	45.15	10800	10900	10390	14300	7700	11000	10568.22	0.32	81172	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8664	64.00	2.80	12	0.52	165.00	3767.00	22950	20240613	-53.99	3305	20231103	219.52	22950	-53.99	20240613	5020	110.36	20240206	22950	-53.99	20240613	3405	210.13	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
113	20241112	090918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10660	-340	5	-3.09	985053830	91553	9.66	10800	10900	10660	14300	7700	11000	10758.06	0.32	16465	11933	11466	11163	10696	10393	11315	10545	82	3300	100	6820	10	1	82045350	8746	64.61	2.83	12	0.11	165.00	3767.00	22950	20240613	-53.55	3305	20231103	222.54	22950	-53.55	20240613	5020	112.35	20240206	22950	-53.55	20240613	3405	213.07	20231113	1.17	N	232140	100	82 억	261960	N	N	286	N	N
114	20241111	160911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11000	-740	5	-6.30	10404453220	938818	139.69	11630	11630	10860	15260	8220	11740	11082.62	0.19	94193	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9025	66.67	2.92	12	1.14	165.00	3767.00	22950	20240613	-52.07	3200	20231102	243.75	22950	-52.07	20240613	5020	119.12	20240206	22950	-52.07	20240613	3405	223.05	20231113	1.15	N	232140	100	82 억	153410	N	N	286	N	N
115	20241111	150937	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11000	-740	5	-6.30	10001307570	902174	134.23	11630	11630	10860	15260	8220	11740	11085.79	0.19	85603	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9025	66.67	2.92	12	1.10	165.00	3767.00	22950	20240613	-52.07	3200	20231102	243.75	22950	-52.07	20240613	5020	119.12	20240206	22950	-52.07	20240613	3405	223.05	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
116	20241111	140925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10990	-750	5	-6.39	8859528390	798257	118.77	11630	11630	10860	15260	8220	11740	11098.59	0.19	54399	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9017	66.61	2.92	12	0.97	165.00	3767.00	22950	20240613	-52.11	3200	20231102	243.44	22950	-52.11	20240613	5020	118.92	20240206	22950	-52.11	20240613	3405	222.76	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
117	20241111	130923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11010	-730	5	-6.22	8106160790	729799	108.59	11630	11630	10860	15260	8220	11740	11107.39	0.19	45457	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9033	66.73	2.92	12	0.89	165.00	3767.00	22950	20240613	-52.03	3200	20231102	244.06	22950	-52.03	20240613	5020	119.32	20240206	22950	-52.03	20240613	3405	223.35	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
118	20241111	120919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10870	-870	5	-7.41	7239755280	650451	96.78	11630	11630	10860	15260	8220	11740	11130.36	0.19	27944	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	8918	65.88	2.89	12	0.79	165.00	3767.00	22950	20240613	-52.64	3200	20231102	239.69	22950	-52.64	20240613	5020	116.53	20240206	22950	-52.64	20240613	3405	219.24	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
119	20241111	110917	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10900	-840	5	-7.16	6015748660	538214	80.08	11630	11630	10880	15260	8220	11740	11177.24	0.19	25345	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	8943	66.06	2.89	12	0.66	165.00	3767.00	22950	20240613	-52.51	3200	20231102	240.62	22950	-52.51	20240613	5020	117.13	20240206	22950	-52.51	20240613	3405	220.12	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
120	20241111	100911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11070	-670	5	-5.71	3898376460	346059	51.49	11630	11630	11070	15260	8220	11740	11265.06	0.19	30275	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9082	67.09	2.94	12	0.42	165.00	3767.00	22950	20240613	-51.76	3200	20231102	245.94	22950	-51.76	20240613	5020	120.52	20240206	22950	-51.76	20240613	3405	225.11	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
121	20241111	090908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11360	-380	5	-3.24	1000644460	87590	13.03	11630	11630	11310	15260	8220	11740	11424.19	0.19	5120	12373	12056	11863	11546	11353	11960	11450	82	3520	100	7270	10	1	82045350	9320	68.85	3.02	12	0.11	165.00	3767.00	22950	20240613	-50.50	3200	20231102	255.00	22950	-50.50	20240613	5020	126.29	20240206	22950	-50.50	20240613	3405	233.63	20231113	1.15	N	232140	100	82 억	153410	N	N	1239	N	N
122	20241108	160903	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11740	70	2	0.60	7860093040	660587	90.97	11850	12180	11670	15170	8170	11670	11899.13	0.09	78071	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9632	71.15	3.12	12	0.81	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3380	247.34	20231110	1.08	N	232140	100	82 억	74253	N	N	1239	N	N
123	20241108	150913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11710	40	2	0.34	7536799380	633009	87.17	11850	12180	11670	15170	8170	11670	11906.48	0.09	77202	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9608	70.97	3.11	12	0.77	165.00	3767.00	22950	20240613	-48.98	3120	20231101	275.32	22950	-48.98	20240613	5020	133.27	20240206	22950	-48.98	20240613	3380	246.45	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
124	20241108	140911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11750	80	2	0.69	6537901970	547775	75.43	11850	12180	11700	15170	8170	11670	11935.60	0.09	71378	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9640	71.21	3.12	12	0.67	165.00	3767.00	22950	20240613	-48.80	3120	20231101	276.60	22950	-48.80	20240613	5020	134.06	20240206	22950	-48.80	20240613	3380	247.63	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
125	20241108	130912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11840	170	2	1.46	5610485400	469030	64.59	11850	12180	11810	15170	8170	11670	11962.18	0.09	52352	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9714	71.76	3.14	12	0.57	165.00	3767.00	22950	20240613	-48.41	3120	20231101	279.49	22950	-48.41	20240613	5020	135.86	20240206	22950	-48.41	20240613	3380	250.30	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
126	20241108	120912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	260	2	2.23	4988467950	416745	57.39	11850	12180	11810	15170	8170	11670	11970.41	0.09	46004	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9788	72.30	3.17	12	0.51	165.00	3767.00	22950	20240613	-48.02	3120	20231101	282.37	22950	-48.02	20240613	5020	137.65	20240206	22950	-48.02	20240613	3380	252.96	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
127	20241108	110909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	250	2	2.14	4673494340	390323	53.75	11850	12180	11810	15170	8170	11670	11973.76	0.09	48485	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9780	72.24	3.16	12	0.48	165.00	3767.00	22950	20240613	-48.06	3120	20231101	282.05	22950	-48.06	20240613	5020	137.45	20240206	22950	-48.06	20240613	3380	252.66	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
128	20241108	100919	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	240	2	2.06	3859340970	321960	44.34	11850	12180	11810	15170	8170	11670	11987.48	0.09	61005	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9772	72.18	3.16	12	0.39	165.00	3767.00	22950	20240613	-48.10	3120	20231101	281.73	22950	-48.10	20240613	5020	137.25	20240206	22950	-48.10	20240613	3380	252.37	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
129	20241108	090904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	280	2	2.40	1052759880	88450	12.18	11850	11980	11810	15170	8170	11670	11903.54	0.09	31634	12063	11866	11683	11486	11303	11775	11395	82	3500	100	7230	10	1	82045350	9804	72.42	3.17	12	0.11	165.00	3767.00	22950	20240613	-47.93	3120	20231101	283.01	22950	-47.93	20240613	5020	138.05	20240206	22950	-47.93	20240613	3380	253.55	20231110	1.08	N	232140	100	82 억	74253	N	N	2262	N	N
130	20241107	160904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11670	-100	5	-0.85	8394093970	716659	51.58	11830	11880	11500	15300	8240	11770	11713.08	0.00	86943	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9575	70.73	3.10	12	0.87	165.00	3767.00	22950	20240613	-49.15	3120	20231101	274.04	22950	-49.15	20240613	5020	132.47	20240206	22950	-49.15	20240613	3380	245.27	20231110	1.10	N	232140	100	82 억	0	N	N	2262	N	N
131	20241107	150909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11740	-30	5	-0.25	7853020840	670403	48.25	11830	11880	11500	15300	8240	11770	11713.85	0.00	72057	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9632	71.15	3.12	12	0.82	165.00	3767.00	22950	20240613	-48.85	3120	20231101	276.28	22950	-48.85	20240613	5020	133.86	20240206	22950	-48.85	20240613	3380	247.34	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
132	20241107	140912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11700	-70	5	-0.59	6529697700	557279	40.11	11830	11880	11500	15300	8240	11770	11717.08	0.00	47860	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9599	70.91	3.11	12	0.68	165.00	3767.00	22950	20240613	-49.02	3120	20231101	275.00	22950	-49.02	20240613	5020	133.07	20240206	22950	-49.02	20240613	3380	246.15	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
133	20241107	130913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11720	-50	5	-0.42	5913564270	504609	36.32	11830	11880	11500	15300	8240	11770	11719.07	0.00	43898	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9616	71.03	3.11	12	0.62	165.00	3767.00	22950	20240613	-48.93	3120	20231101	275.64	22950	-48.93	20240613	5020	133.47	20240206	22950	-48.93	20240613	3380	246.75	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
134	20241107	120908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11750	-20	5	-0.17	5353103270	456886	32.88	11830	11880	11500	15300	8240	11770	11716.46	0.00	46116	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9640	71.21	3.12	12	0.56	165.00	3767.00	22950	20240613	-48.80	3120	20231101	276.60	22950	-48.80	20240613	5020	134.06	20240206	22950	-48.80	20240613	3380	247.63	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
135	20241107	110904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11720	-50	5	-0.42	4385115740	374685	26.97	11830	11880	11500	15300	8240	11770	11703.42	0.00	39298	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9616	71.03	3.11	12	0.46	165.00	3767.00	22950	20240613	-48.93	3120	20231101	275.64	22950	-48.93	20240613	5020	133.47	20240206	22950	-48.93	20240613	3380	246.75	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
136	20241107	100906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11630	-140	5	-1.19	3337154690	284719	20.49	11830	11880	11500	15300	8240	11770	11720.82	0.00	42452	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9542	70.48	3.09	12	0.35	165.00	3767.00	22950	20240613	-49.32	3120	20231101	272.76	22950	-49.32	20240613	5020	131.67	20240206	22950	-49.32	20240613	3380	244.08	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
137	20241107	090905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11530	-240	5	-2.04	897886780	77028	5.54	11830	11870	11500	15300	8240	11770	11656.15	0.00	19754	13070	12420	12000	11350	10930	12210	11140	82	3530	100	7290	10	1	82045350	9460	69.88	3.06	12	0.09	165.00	3767.00	22950	20240613	-49.76	3120	20231101	269.55	22950	-49.76	20240613	5020	129.68	20240206	22950	-49.76	20240613	3380	241.12	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
138	20241106	160914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11770	-650	5	-5.23	16705727260	1374117	31.14	12460	12650	11580	16140	8700	12420	12157.00	0.00	-17043	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	9657	71.33	3.12	12	1.67	165.00	3767.00	22950	20240613	-48.71	3120	20231101	277.24	22950	-48.71	20240613	5020	134.46	20240206	22950	-48.71	20240613	3380	248.22	20231110	1.10	N	232140	100	82 억	0	N	N	6688	N	N
139	20241106	150940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11720	-700	5	-5.64	16152369170	1326934	30.07	12460	12650	11580	16140	8700	12420	12171.28	0.00	-20203	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	9616	71.03	3.11	12	1.62	165.00	3767.00	22950	20240613	-48.93	3120	20231101	275.64	22950	-48.93	20240613	5020	133.47	20240206	22950	-48.93	20240613	3380	246.75	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
140	20241106	140931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11760	-660	5	-5.31	14701793680	1203906	27.28	12460	12650	11580	16140	8700	12420	12210.43	0.00	-21517	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	9649	71.27	3.12	12	1.47	165.00	3767.00	22950	20240613	-48.76	3120	20231101	276.92	22950	-48.76	20240613	5020	134.26	20240206	22950	-48.76	20240613	3380	247.93	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
141	20241106	130942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11770	-650	5	-5.23	12290732760	997935	22.61	12460	12650	11760	16140	8700	12420	12315.37	0.00	-10554	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	9657	71.33	3.12	12	1.22	165.00	3767.00	22950	20240613	-48.71	3120	20231101	277.24	22950	-48.71	20240613	5020	134.46	20240206	22950	-48.71	20240613	3380	248.22	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
142	20241106	120911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12110	-310	5	-2.50	9515360850	765236	17.34	12460	12650	12100	16140	8700	12420	12434.69	0.00	-29754	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	9936	73.39	3.21	12	0.93	165.00	3767.00	22950	20240613	-47.23	3120	20231101	288.14	22950	-47.23	20240613	5020	141.24	20240206	22950	-47.23	20240613	3380	258.28	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
143	20241106	110915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12350	-70	5	-0.56	8036555240	644305	14.60	12460	12650	12310	16140	8700	12420	12473.85	0.00	-32727	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	10133	74.85	3.28	12	0.79	165.00	3767.00	22950	20240613	-46.19	3120	20231101	295.83	22950	-46.19	20240613	5020	146.02	20240206	22950	-46.19	20240613	3380	265.38	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
144	20241106	100922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12360	-60	5	-0.48	6389108260	511156	11.58	12460	12650	12340	16140	8700	12420	12500.52	0.00	-2310	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	10141	74.91	3.28	12	0.62	165.00	3767.00	22950	20240613	-46.14	3120	20231101	296.15	22950	-46.14	20240613	5020	146.22	20240206	22950	-46.14	20240613	3380	265.68	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
145	20241106	090915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	120	2	0.97	1826223360	145819	3.30	12460	12610	12450	16140	8700	12420	12529.59	0.00	7773	14653	13536	12793	11676	10933	14095	12235	82	3720	100	7700	10	1	82045350	10288	76.00	3.33	12	0.18	165.00	3767.00	22950	20240613	-45.36	3120	20231101	301.92	22950	-45.36	20240613	5020	149.80	20240206	22950	-45.36	20240613	3380	271.01	20231110	1.10	N	232140	100	82 억	0	N	N	587	N	N
146	20241105	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12420	70	2	0.57	56775408560	4362070	508.79	12230	13910	12050	16050	8650	12350	13016.61	0.14	-132974	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10190	75.27	3.30	12	5.32	165.00	3767.00	22950	20240613	-45.88	3120	20231101	298.08	22950	-45.88	20240613	5020	147.41	20240206	22950	-45.88	20240613	3380	267.46	20231110	1.11	N	232140	100	82 억	116840	N	N	587	N	N
147	20241105	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12520	170	2	1.38	55035796840	4222378	492.50	12230	13910	12050	16050	8650	12350	13034.67	0.14	-126277	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10272	75.88	3.32	12	5.15	165.00	3767.00	22950	20240613	-45.45	3120	20231101	301.28	22950	-45.45	20240613	5020	149.40	20240206	22950	-45.45	20240613	3380	270.41	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
148	20241105	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13020	670	2	5.43	39196995940	2981052	347.71	12230	13910	12050	16050	8650	12350	13149.30	0.14	-105815	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10682	78.91	3.46	12	3.63	165.00	3767.00	22950	20240613	-43.27	3120	20231101	317.31	22950	-43.27	20240613	5020	159.36	20240206	22950	-43.27	20240613	3380	285.21	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
149	20241105	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	-110	5	-0.89	4385240240	360264	42.02	12230	12320	12050	16050	8650	12350	12171.22	0.14	32095	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10042	74.18	3.25	12	0.44	165.00	3767.00	22950	20240613	-46.67	3120	20231101	292.31	22950	-46.67	20240613	5020	143.82	20240206	22950	-46.67	20240613	3380	262.13	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
150	20241105	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12210	-140	5	-1.13	3771341420	310067	36.17	12230	12320	12050	16050	8650	12350	12161.67	0.14	18043	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10018	74.00	3.24	12	0.38	165.00	3767.00	22950	20240613	-46.80	3120	20231101	291.35	22950	-46.80	20240613	5020	143.23	20240206	22950	-46.80	20240613	3380	261.24	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
151	20241105	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12140	-210	5	-1.70	3414807130	280744	32.75	12230	12320	12050	16050	8650	12350	12161.96	0.14	13214	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	9960	73.58	3.22	12	0.34	165.00	3767.00	22950	20240613	-47.10	3120	20231101	289.10	22950	-47.10	20240613	5020	141.83	20240206	22950	-47.10	20240613	3380	259.17	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
152	20241105	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12150	-200	5	-1.62	2650091550	217943	25.42	12230	12320	12050	16050	8650	12350	12157.64	0.14	-699	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	9969	73.64	3.23	12	0.27	165.00	3767.00	22950	20240613	-47.06	3120	20231101	289.42	22950	-47.06	20240613	5020	142.03	20240206	22950	-47.06	20240613	3380	259.47	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
153	20241105	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12230	-120	5	-0.97	508204580	41591	4.85	12230	12320	12120	16050	8650	12350	12211.88	0.14	9984	12850	12600	12290	12040	11730	12725	12165	82	3700	100	7650	10	1	82045350	10034	74.12	3.25	12	0.05	165.00	3767.00	22950	20240613	-46.71	3120	20231101	291.99	22950	-46.71	20240613	5020	143.63	20240206	22950	-46.71	20240613	3380	261.83	20231110	1.11	N	232140	100	82 억	116840	N	N	14730	N	N
154	20241104	160848	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12350	160	2	1.31	10390928060	840931	73.52	12210	12540	11980	15840	8540	12190	12356.50	0.00	127562	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10133	74.85	3.28	12	1.02	165.00	3767.00	22950	20240613	-46.19	3120	20231101	295.83	22950	-46.19	20240613	5020	146.02	20240206	22950	-46.19	20240613	3380	265.38	20231110	1.11	N	232140	100	82 억	0	N	N	14730	N	N
155	20241104	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12370	180	2	1.48	9896738370	800967	70.02	12210	12540	11980	15840	8540	12190	12356.03	0.00	115681	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10149	74.97	3.28	12	0.98	165.00	3767.00	22950	20240613	-46.10	3120	20231101	296.47	22950	-46.10	20240613	5020	146.41	20240206	22950	-46.10	20240613	3380	265.98	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
156	20241104	140850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12380	190	2	1.56	8827101460	714515	62.47	12210	12540	11980	15840	8540	12190	12354.03	0.00	83568	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10157	75.03	3.29	12	0.87	165.00	3767.00	22950	20240613	-46.06	3120	20231101	296.79	22950	-46.06	20240613	5020	146.61	20240206	22950	-46.06	20240613	3380	266.27	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
157	20241104	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12380	190	2	1.56	8055636180	652057	57.01	12210	12540	11980	15840	8540	12190	12354.25	0.00	74778	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10157	75.03	3.29	12	0.79	165.00	3767.00	22950	20240613	-46.06	3120	20231101	296.79	22950	-46.06	20240613	5020	146.61	20240206	22950	-46.06	20240613	3380	266.27	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
158	20241104	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12380	190	2	1.56	7385781280	598001	52.28	12210	12540	11980	15840	8540	12190	12350.84	0.00	58885	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10157	75.03	3.29	12	0.73	165.00	3767.00	22950	20240613	-46.06	3120	20231101	296.79	22950	-46.06	20240613	5020	146.61	20240206	22950	-46.06	20240613	3380	266.27	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
159	20241104	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12490	300	2	2.46	6609425600	535472	46.81	12210	12540	11980	15840	8540	12190	12343.24	0.00	64739	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10247	75.70	3.32	12	0.65	165.00	3767.00	22950	20240613	-45.58	3120	20231101	300.32	22950	-45.58	20240613	5020	148.80	20240206	22950	-45.58	20240613	3380	269.53	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
160	20241104	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12350	160	2	1.31	4966154340	403113	35.24	12210	12500	11980	15840	8540	12190	12319.58	0.00	31131	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10133	74.85	3.28	12	0.49	165.00	3767.00	22950	20240613	-46.19	3120	20231101	295.83	22950	-46.19	20240613	5020	146.02	20240206	22950	-46.19	20240613	3380	265.38	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
161	20241104	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12260	70	2	0.57	970796310	79104	6.92	12210	12430	12210	15840	8540	12190	12272.63	0.00	8608	12903	12546	12323	11966	11743	12725	12145	82	3650	100	7550	10	1	82045350	10059	74.30	3.25	12	0.10	165.00	3767.00	22950	20240613	-46.58	3120	20231101	292.95	22950	-46.58	20240613	5020	144.22	20240206	22950	-46.58	20240613	3380	262.72	20231110	1.11	N	232140	100	82 억	0	N	N	200	N	N
162	20241101	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12190	-260	5	-2.09	13930832310	1130573	19.82	12120	12680	12100	16180	8720	12450	12322.02	0.00	12098	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10001	73.88	3.24	12	1.38	165.00	3767.00	22950	20240613	-46.88	3120	20231101	290.71	22950	-46.88	20240613	5020	142.83	20240206	22950	-46.88	20240613	3120	290.71	20231101	1.12	N	232140	100	82 억	0	N	N	200	N	N
163	20241101	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12200	-250	5	-2.01	13292913670	1078253	18.90	12120	12680	12100	16180	8720	12450	12328.19	0.00	3438	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10010	73.94	3.24	12	1.31	165.00	3767.00	22950	20240613	-46.84	3120	20231101	291.03	22950	-46.84	20240613	5020	143.03	20240206	22950	-46.84	20240613	3120	291.03	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
164	20241101	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12160	-290	5	-2.33	11865254360	961239	16.85	12120	12680	12100	16180	8720	12450	12343.71	0.00	-7332	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	9977	73.70	3.23	12	1.17	165.00	3767.00	22950	20240613	-47.02	3120	20231101	289.74	22950	-47.02	20240613	5020	142.23	20240206	22950	-47.02	20240613	3120	289.74	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
165	20241101	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12330	-120	5	-0.96	10149785420	820578	14.39	12120	12680	12100	16180	8720	12450	12369.07	0.00	9472	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10116	74.73	3.27	12	1.00	165.00	3767.00	22950	20240613	-46.27	3120	20231101	295.19	22950	-46.27	20240613	5020	145.62	20240206	22950	-46.27	20240613	3120	295.19	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
166	20241101	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12320	-130	5	-1.04	9485690050	766764	13.44	12120	12680	12100	16180	8720	12450	12371.07	0.00	2381	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10108	74.67	3.27	12	0.93	165.00	3767.00	22950	20240613	-46.32	3120	20231101	294.87	22950	-46.32	20240613	5020	145.42	20240206	22950	-46.32	20240613	3120	294.87	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
167	20241101	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12330	-120	5	-0.96	8326342680	673037	11.80	12120	12680	12100	16180	8720	12450	12371.30	0.00	3838	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10116	74.73	3.27	12	0.82	165.00	3767.00	22950	20240613	-46.27	3120	20231101	295.19	22950	-46.27	20240613	5020	145.62	20240206	22950	-46.27	20240613	3120	295.19	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
168	20241101	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12220	-230	5	-1.85	6856569690	553281	9.70	12120	12680	12100	16180	8720	12450	12392.56	0.00	-2851	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10026	74.06	3.24	12	0.67	165.00	3767.00	22950	20240613	-46.75	3120	20231101	291.67	22950	-46.75	20240613	5020	143.43	20240206	22950	-46.75	20240613	3120	291.67	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N
169	20241101	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12530	80	2	0.64	2151543010	174682	3.06	12120	12600	12100	16180	8720	12450	12316.90	0.00	27193	14330	13390	12500	11560	10670	13860	12030	82	3730	100	7710	10	1	82045350	10280	75.94	3.33	12	0.21	165.00	3767.00	22950	20240613	-45.40	3120	20231101	301.60	22950	-45.40	20240613	5020	149.60	20240206	22950	-45.40	20240613	3120	301.60	20231101	1.12	N	232140	100	82 억	0	N	N	14587	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History