KissMeData/083930/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-500	5	-3.70	641614280	48813	159.50	13460	13520	12980	17560	9460	13510	13144.42	5.62	-23724	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1940	47.14	1.05	12	0.33	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
3	20241129	150743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13050	-460	5	-3.40	582006800	44235	144.54	13460	13520	12980	17560	9460	13510	13157.16	5.62	-21668	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1946	47.28	1.06	12	0.30	276.00	12348.00	21400	20240617	-39.02	12160	20240131	7.32	21400	-39.02	20240617	12160	7.32	20240131	21400	-39.02	20240617	12160	7.32	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
4	20241129	140745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-380	5	-2.81	448603300	34031	111.20	13460	13520	12980	17560	9460	13510	13182.20	5.62	-15890	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1958	47.57	1.06	12	0.23	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
5	20241129	130743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-390	5	-2.89	394505040	29912	97.74	13460	13520	12980	17560	9460	13510	13188.86	5.62	-14209	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1957	47.54	1.06	12	0.20	276.00	12348.00	21400	20240617	-38.69	12160	20240131	7.89	21400	-38.69	20240617	12160	7.89	20240131	21400	-38.69	20240617	12160	7.89	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
6	20241129	120744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-350	5	-2.59	327392060	24805	81.05	13460	13520	12980	17560	9460	13510	13198.63	5.62	-13785	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1963	47.68	1.07	12	0.17	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
7	20241129	110746	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-390	5	-2.89	285778260	21634	70.69	13460	13520	12980	17560	9460	13510	13209.68	5.62	-13420	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1957	47.54	1.06	12	0.15	276.00	12348.00	21400	20240617	-38.69	12160	20240131	7.89	21400	-38.69	20240617	12160	7.89	20240131	21400	-38.69	20240617	12160	7.89	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
8	20241129	100741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-390	5	-2.89	216260090	16343	53.40	13460	13520	12980	17560	9460	13510	13232.58	5.62	-8898	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1957	47.54	1.06	12	0.11	276.00	12348.00	21400	20240617	-38.69	12160	20240131	7.89	21400	-38.69	20240617	12160	7.89	20240131	21400	-38.69	20240617	12160	7.89	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
9	20241129	090743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	-210	5	-1.55	30015330	2235	7.30	13460	13520	13300	17560	9460	13510	13429.68	5.62	-1772	13830	13670	13540	13380	13250	13605	13315	80	4050	500	9990	10	1	14912798	1983	48.19	1.08	12	0.01	276.00	12348.00	21400	20240617	-37.85	12160	20240131	9.38	21400	-37.85	20240617	12160	9.38	20240131	21400	-37.85	20240617	12160	9.38	20240131	3.50	N	083930	500	79 억	838124	N	N	0	N	N
10	20241128	160734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-50	5	-0.37	413184690	30570	65.06	13700	13700	13410	17620	9500	13560	13516.03	5.69	-10600	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2015	48.95	1.09	12	0.20	276.00	12348.00	21400	20240617	-36.87	12160	20240131	11.10	21400	-36.87	20240617	12160	11.10	20240131	21400	-36.87	20240617	12160	11.10	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
11	20241128	150748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	-60	5	-0.44	393236750	29092	61.92	13700	13700	13410	17620	9500	13560	13517.01	5.69	-9776	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2013	48.91	1.09	12	0.20	276.00	12348.00	21400	20240617	-36.92	12160	20240131	11.02	21400	-36.92	20240617	12160	11.02	20240131	21400	-36.92	20240617	12160	11.02	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
12	20241128	140745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-40	5	-0.29	269406570	19924	42.41	13700	13700	13410	17620	9500	13560	13521.71	5.69	-9228	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2016	48.99	1.09	12	0.13	276.00	12348.00	21400	20240617	-36.82	12160	20240131	11.18	21400	-36.82	20240617	12160	11.18	20240131	21400	-36.82	20240617	12160	11.18	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
13	20241128	130743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	0	3	0.00	230278160	17031	36.25	13700	13700	13410	17620	9500	13560	13521.12	5.69	-6949	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2022	49.13	1.10	12	0.11	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
14	20241128	120747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-10	5	-0.07	191504010	14168	30.15	13700	13700	13410	17620	9500	13560	13516.66	5.69	-5279	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2021	49.09	1.10	12	0.10	276.00	12348.00	21400	20240617	-36.68	12160	20240131	11.43	21400	-36.68	20240617	12160	11.43	20240131	21400	-36.68	20240617	12160	11.43	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
15	20241128	110748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	-20	5	-0.15	152670270	11305	24.06	13700	13700	13410	17620	9500	13560	13504.67	5.69	-5365	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2019	49.06	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.73	12160	20240131	11.35	21400	-36.73	20240617	12160	11.35	20240131	21400	-36.73	20240617	12160	11.35	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
16	20241128	100747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	-70	5	-0.52	108113780	7997	17.02	13700	13700	13410	17620	9500	13560	13519.29	5.69	-3509	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2012	48.88	1.09	12	0.05	276.00	12348.00	21400	20240617	-36.96	12160	20240131	10.94	21400	-36.96	20240617	12160	10.94	20240131	21400	-36.96	20240617	12160	10.94	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
17	20241128	090744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	0	3	0.00	9463310	693	1.47	13700	13700	13560	17620	9500	13560	13655.57	5.69	-436	13933	13746	13623	13436	13313	13685	13375	80	4060	500	10030	10	1	14912798	2022	49.13	1.10	12	0.00	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.44	N	083930	500	79 억	848745	N	N	708	N	N
18	20241127	160727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-230	5	-1.67	639190550	46984	75.74	13790	13810	13500	17920	9660	13790	13604.43	5.86	-25210	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2022	49.13	1.10	12	0.32	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.53	N	083930	500	79 억	873930	N	N	708	N	N
19	20241127	150740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-230	5	-1.67	519596410	38166	61.53	13790	13810	13500	17920	9660	13790	13614.12	5.86	-22392	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2022	49.13	1.10	12	0.26	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
20	20241127	140741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-270	5	-1.96	384643620	28220	45.49	13790	13810	13500	17920	9660	13790	13630.18	5.86	-14731	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2016	48.99	1.09	12	0.19	276.00	12348.00	21400	20240617	-36.82	12160	20240131	11.18	21400	-36.82	20240617	12160	11.18	20240131	21400	-36.82	20240617	12160	11.18	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
21	20241127	130735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-200	5	-1.45	330214840	24213	39.03	13790	13810	13500	17920	9660	13790	13637.92	5.86	-11327	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2027	49.24	1.10	12	0.16	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
22	20241127	120742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-210	5	-1.52	298721060	21894	35.29	13790	13810	13500	17920	9660	13790	13643.97	5.86	-9661	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2025	49.20	1.10	12	0.15	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
23	20241127	110739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	-130	5	-0.94	218509580	16021	25.83	13790	13810	13500	17920	9660	13790	13638.95	5.86	-5169	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2037	49.49	1.11	12	0.11	276.00	12348.00	21400	20240617	-36.17	12160	20240131	12.34	21400	-36.17	20240617	12160	12.34	20240131	21400	-36.17	20240617	12160	12.34	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
24	20241127	100739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-50	5	-0.36	151403620	11120	17.93	13790	13810	13500	17920	9660	13790	13615.43	5.86	-4147	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2049	49.78	1.11	12	0.07	276.00	12348.00	21400	20240617	-35.79	12160	20240131	12.99	21400	-35.79	20240617	12160	12.99	20240131	21400	-35.79	20240617	12160	12.99	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
25	20241127	090737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-180	5	-1.31	38513070	2831	4.56	13790	13790	13500	17920	9660	13790	13604.05	5.86	-540	14583	14186	13853	13456	13123	14020	13290	80	4130	500	10200	10	1	14912798	2030	49.31	1.10	12	0.02	276.00	12348.00	21400	20240617	-36.40	12160	20240131	11.92	21400	-36.40	20240617	12160	11.92	20240131	21400	-36.40	20240617	12160	11.92	20240131	3.53	N	083930	500	79 억	873930	N	N	2	N	N
26	20241126	160729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	290	2	2.15	854590780	62029	285.32	13810	14250	13520	17550	9450	13500	13777.25	5.97	-15889	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2056	49.96	1.12	12	0.42	276.00	12348.00	21400	20240617	-35.56	12160	20240131	13.40	21400	-35.56	20240617	12160	13.40	20240131	21400	-35.56	20240617	12160	13.40	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
27	20241126	150736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	260	2	1.93	822044990	59654	274.40	13810	14250	13520	17550	9450	13500	13780.22	5.97	-15080	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2052	49.86	1.11	12	0.40	276.00	12348.00	21400	20240617	-35.70	12160	20240131	13.16	21400	-35.70	20240617	12160	13.16	20240131	21400	-35.70	20240617	12160	13.16	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
28	20241126	140734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	280	2	2.07	744609170	54019	248.48	13810	14250	13520	17550	9450	13500	13784.21	5.97	-13190	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2055	49.93	1.12	12	0.36	276.00	12348.00	21400	20240617	-35.61	12160	20240131	13.32	21400	-35.61	20240617	12160	13.32	20240131	21400	-35.61	20240617	12160	13.32	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
29	20241126	130732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	240	2	1.78	692979760	50264	231.21	13810	14250	13520	17550	9450	13500	13786.80	5.97	-11193	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2049	49.78	1.11	12	0.34	276.00	12348.00	21400	20240617	-35.79	12160	20240131	12.99	21400	-35.79	20240617	12160	12.99	20240131	21400	-35.79	20240617	12160	12.99	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
30	20241126	120738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	270	2	2.00	615338570	44616	205.23	13810	14250	13520	17550	9450	13500	13791.88	5.97	-9405	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2053	49.89	1.12	12	0.30	276.00	12348.00	21400	20240617	-35.65	12160	20240131	13.24	21400	-35.65	20240617	12160	13.24	20240131	21400	-35.65	20240617	12160	13.24	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
31	20241126	110743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	200	2	1.48	563774360	40871	188.00	13810	14250	13520	17550	9450	13500	13793.99	5.97	-8831	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2043	49.64	1.11	12	0.27	276.00	12348.00	21400	20240617	-35.98	12160	20240131	12.66	21400	-35.98	20240617	12160	12.66	20240131	21400	-35.98	20240617	12160	12.66	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
32	20241126	100743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	150	2	1.11	504417940	36532	168.04	13810	14250	13520	17550	9450	13500	13807.56	5.97	-8334	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2036	49.46	1.11	12	0.24	276.00	12348.00	21400	20240617	-36.21	12160	20240131	12.25	21400	-36.21	20240617	12160	12.25	20240131	21400	-36.21	20240617	12160	12.25	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
33	20241126	090737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	260	2	1.93	311185920	22419	103.12	13810	14250	13650	17550	9450	13500	13880.45	5.97	-4005	13813	13656	13343	13186	12873	13735	13265	80	4050	500	9990	10	1	14912798	2052	49.86	1.11	12	0.15	276.00	12348.00	21400	20240617	-35.70	12160	20240131	13.16	21400	-35.70	20240617	12160	13.16	20240131	21400	-35.70	20240617	12160	13.16	20240131	3.53	N	083930	500	79 억	889634	N	N	2	N	N
34	20241125	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	440	2	3.37	273952950	20651	64.10	13100	13500	13030	16970	9150	13060	13260.34	5.97	-1853	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	2013	48.91	1.09	12	0.14	276.00	12348.00	21400	20240617	-36.92	12160	20240131	11.02	21400	-36.92	20240617	12160	11.02	20240131	21400	-36.92	20240617	12160	11.02	20240131	3.53	N	083930	500	79 억	890612	N	N	2	N	N
35	20241125	150733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	210	2	1.61	163175100	12405	38.51	13100	13400	13030	16970	9150	13060	13153.98	5.97	-2228	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1979	48.08	1.07	12	0.08	276.00	12348.00	21400	20240617	-37.99	12160	20240131	9.13	21400	-37.99	20240617	12160	9.13	20240131	21400	-37.99	20240617	12160	9.13	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
36	20241125	140731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	190	2	1.45	138039300	10503	32.60	13100	13400	13030	16970	9150	13060	13142.84	5.97	-2724	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1976	48.01	1.07	12	0.07	276.00	12348.00	21400	20240617	-38.08	12160	20240131	8.96	21400	-38.08	20240617	12160	8.96	20240131	21400	-38.08	20240617	12160	8.96	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
37	20241125	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	100	2	0.77	118421720	9019	28.00	13100	13400	13030	16970	9150	13060	13130.25	5.97	-2272	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1963	47.68	1.07	12	0.06	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
38	20241125	120735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	70	2	0.54	105489040	8038	24.95	13100	13400	13030	16970	9150	13060	13123.79	5.97	-1921	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1958	47.57	1.06	12	0.05	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
39	20241125	110728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	40	2	0.31	86606800	6600	20.49	13100	13400	13030	16970	9150	13060	13122.24	5.97	-1321	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1954	47.46	1.06	12	0.04	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
40	20241125	100720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	60	2	0.46	41616110	3169	9.84	13100	13400	13030	16970	9150	13060	13132.25	5.97	-642	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1957	47.54	1.06	12	0.02	276.00	12348.00	21400	20240617	-38.69	12160	20240131	7.89	21400	-38.69	20240617	12160	7.89	20240131	21400	-38.69	20240617	12160	7.89	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
41	20241125	090721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	340	2	2.60	4279860	325	1.01	13100	13400	13100	16970	9150	13060	13168.80	5.97	-1	13586	13322	13116	12852	12646	13455	12985	80	3910	500	9660	10	1	14912798	1998	48.55	1.09	12	0.00	276.00	12348.00	21400	20240617	-37.38	12160	20240131	10.20	21400	-37.38	20240617	12160	10.20	20240131	21400	-37.38	20240617	12160	10.20	20240131	3.53	N	083930	500	79 억	890612	N	N	8	N	N
42	20241122	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	70	2	0.54	419902990	32013	93.35	12910	13380	12910	16880	9100	12990	13116.87	5.94	5283	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1948	47.32	1.06	12	0.21	276.00	12348.00	21400	20240617	-38.97	12160	20240131	7.40	21400	-38.97	20240617	12160	7.40	20240131	21400	-38.97	20240617	12160	7.40	20240131	3.52	N	083930	500	79 억	885120	N	N	8	N	N
43	20241122	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	40	2	0.31	397069060	30262	88.25	12910	13380	12910	16880	9100	12990	13121.04	5.94	4704	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1943	47.21	1.06	12	0.20	276.00	12348.00	21400	20240617	-39.11	12160	20240131	7.15	21400	-39.11	20240617	12160	7.15	20240131	21400	-39.11	20240617	12160	7.15	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
44	20241122	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-10	5	-0.08	372329330	28365	82.71	12910	13380	12910	16880	9100	12990	13126.36	5.94	4803	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1936	47.03	1.05	12	0.19	276.00	12348.00	21400	20240617	-39.35	12160	20240131	6.74	21400	-39.35	20240617	12160	6.74	20240131	21400	-39.35	20240617	12160	6.74	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
45	20241122	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13060	70	2	0.54	209852790	15904	46.38	12910	13380	12910	16880	9100	12990	13194.97	5.94	300	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1948	47.32	1.06	12	0.11	276.00	12348.00	21400	20240617	-38.97	12160	20240131	7.40	21400	-38.97	20240617	12160	7.40	20240131	21400	-38.97	20240617	12160	7.40	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
46	20241122	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	200	2	1.54	195224120	14789	43.13	12910	13380	12910	16880	9100	12990	13200.63	5.94	490	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1967	47.79	1.07	12	0.10	276.00	12348.00	21400	20240617	-38.36	12160	20240131	8.47	21400	-38.36	20240617	12160	8.47	20240131	21400	-38.36	20240617	12160	8.47	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
47	20241122	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	210	2	1.62	160901860	12186	35.53	12910	13380	12910	16880	9100	12990	13203.83	5.94	224	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1968	47.83	1.07	12	0.08	276.00	12348.00	21400	20240617	-38.32	12160	20240131	8.55	21400	-38.32	20240617	12160	8.55	20240131	21400	-38.32	20240617	12160	8.55	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
48	20241122	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	240	2	1.85	104061140	7863	22.93	12910	13380	12910	16880	9100	12990	13234.28	5.94	442	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1973	47.93	1.07	12	0.05	276.00	12348.00	21400	20240617	-38.18	12160	20240131	8.80	21400	-38.18	20240617	12160	8.80	20240131	21400	-38.18	20240617	12160	8.80	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
49	20241122	090655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	160	2	1.23	7191390	557	1.62	12910	13190	12910	16880	9100	12990	12910.93	5.94	-82	13243	13116	13033	12906	12823	13075	12865	80	3890	500	9610	10	1	14912798	1961	47.64	1.06	12	0.00	276.00	12348.00	21400	20240617	-38.55	12160	20240131	8.14	21400	-38.55	20240617	12160	8.14	20240131	21400	-38.55	20240617	12160	8.14	20240131	3.52	N	083930	500	79 억	885120	N	N	26	N	N
50	20241121	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-170	5	-1.29	445805840	34285	125.41	13160	13160	12950	17100	9220	13160	13002.94	5.99	-7444	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1937	47.07	1.05	12	0.23	276.00	12348.00	21400	20240617	-39.30	12160	20240131	6.83	21400	-39.30	20240617	12160	6.83	20240131	21400	-39.30	20240617	12160	6.83	20240131	3.53	N	083930	500	79 억	892575	N	N	26	N	N
51	20241121	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-140	5	-1.06	410441600	31564	115.45	13160	13160	12950	17100	9220	13160	13003.47	5.99	-6466	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1942	47.17	1.05	12	0.21	276.00	12348.00	21400	20240617	-39.16	12160	20240131	7.07	21400	-39.16	20240617	12160	7.07	20240131	21400	-39.16	20240617	12160	7.07	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
52	20241121	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-160	5	-1.22	358095640	27540	100.74	13160	13160	12950	17100	9220	13160	13002.75	5.99	-5266	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1939	47.10	1.05	12	0.18	276.00	12348.00	21400	20240617	-39.25	12160	20240131	6.91	21400	-39.25	20240617	12160	6.91	20240131	21400	-39.25	20240617	12160	6.91	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
53	20241121	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-160	5	-1.22	313269350	24097	88.14	13160	13160	12950	17100	9220	13160	13000.35	5.99	-3346	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1939	47.10	1.05	12	0.16	276.00	12348.00	21400	20240617	-39.25	12160	20240131	6.91	21400	-39.25	20240617	12160	6.91	20240131	21400	-39.25	20240617	12160	6.91	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
54	20241121	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-170	5	-1.29	292515030	22501	82.30	13160	13160	12950	17100	9220	13160	13000.09	5.99	-2839	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1937	47.07	1.05	12	0.15	276.00	12348.00	21400	20240617	-39.30	12160	20240131	6.83	21400	-39.30	20240617	12160	6.83	20240131	21400	-39.30	20240617	12160	6.83	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
55	20241121	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-160	5	-1.22	231309650	17782	65.04	13160	13160	12950	17100	9220	13160	13008.08	5.99	-2413	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1939	47.10	1.05	12	0.12	276.00	12348.00	21400	20240617	-39.25	12160	20240131	6.91	21400	-39.25	20240617	12160	6.91	20240131	21400	-39.25	20240617	12160	6.91	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
56	20241121	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-150	5	-1.14	124910200	9585	35.06	13160	13160	12970	17100	9220	13160	13031.84	5.99	-1758	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1940	47.14	1.05	12	0.06	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
57	20241121	090658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-60	5	-0.46	4035290	308	1.13	13160	13160	13100	17100	9220	13160	13101.59	5.99	-299	13493	13326	13153	12986	12813	13410	13070	80	3940	500	9730	10	1	14912798	1954	47.46	1.06	12	0.00	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	3.53	N	083930	500	79 억	892575	N	N	139	N	N
58	20241120	160651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-20	5	-0.15	358154950	27333	135.34	13090	13320	12980	17130	9230	13180	13103.39	6.00	-2341	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1963	47.68	1.07	12	0.18	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	3.52	N	083930	500	79 억	894481	N	N	139	N	N
59	20241120	150701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-80	5	-0.61	347472170	26520	131.31	13090	13320	12980	17130	9230	13180	13102.27	6.00	-1983	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1954	47.46	1.06	12	0.18	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
60	20241120	140702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-10	5	-0.08	315795000	24107	119.37	13090	13320	12980	17130	9230	13180	13099.72	6.00	-1360	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1964	47.72	1.07	12	0.16	276.00	12348.00	21400	20240617	-38.46	12160	20240131	8.31	21400	-38.46	20240617	12160	8.31	20240131	21400	-38.46	20240617	12160	8.31	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
61	20241120	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-50	5	-0.38	275187960	21025	104.10	13090	13320	12980	17130	9230	13180	13088.61	6.00	-1785	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1958	47.57	1.06	12	0.14	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
62	20241120	120702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-50	5	-0.38	216078790	16540	81.90	13090	13320	12980	17130	9230	13180	13064.01	6.00	-2260	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1958	47.57	1.06	12	0.11	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
63	20241120	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-80	5	-0.61	186772780	14310	70.86	13090	13320	12980	17130	9230	13180	13051.91	6.00	-2898	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1954	47.46	1.06	12	0.10	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
64	20241120	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-170	5	-1.29	141536420	10851	53.73	13090	13320	12980	17130	9230	13180	13043.63	6.00	-5113	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1940	47.14	1.05	12	0.07	276.00	12348.00	21400	20240617	-39.21	12160	20240131	6.99	21400	-39.21	20240617	12160	6.99	20240131	21400	-39.21	20240617	12160	6.99	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
65	20241120	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-20	5	-0.15	25247860	1928	9.55	13090	13320	13090	17130	9230	13180	13095.36	6.00	-183	13786	13482	13286	12982	12786	13430	12930	80	3950	500	9750	10	1	14912798	1963	47.68	1.07	12	0.01	276.00	12348.00	21400	20240617	-38.50	12160	20240131	8.22	21400	-38.50	20240617	12160	8.22	20240131	21400	-38.50	20240617	12160	8.22	20240131	3.52	N	083930	500	79 억	894481	N	N	203	N	N
66	20241119	160625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-140	5	-1.05	264295590	20066	55.70	13180	13590	13090	17310	9330	13320	13171.19	6.07	-10538	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1966	47.75	1.07	12	0.13	276.00	12348.00	21400	20240617	-38.41	12160	20240131	8.39	21400	-38.41	20240617	12160	8.39	20240131	21400	-38.41	20240617	12160	8.39	20240131	3.57	N	083930	500	79 억	905020	N	N	203	N	N
67	20241119	150635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-140	5	-1.05	239434000	18176	50.46	13180	13590	13090	17310	9330	13320	13173.09	6.07	-9961	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1966	47.75	1.07	12	0.12	276.00	12348.00	21400	20240617	-38.41	12160	20240131	8.39	21400	-38.41	20240617	12160	8.39	20240131	21400	-38.41	20240617	12160	8.39	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
68	20241119	140635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-150	5	-1.13	153963130	11683	32.43	13180	13590	13090	17310	9330	13320	13178.39	6.07	-7467	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1964	47.72	1.07	12	0.08	276.00	12348.00	21400	20240617	-38.46	12160	20240131	8.31	21400	-38.46	20240617	12160	8.31	20240131	21400	-38.46	20240617	12160	8.31	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
69	20241119	130636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-60	5	-0.45	130208840	9886	27.44	13180	13590	13090	17310	9330	13320	13171.03	6.07	-6650	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1977	48.04	1.07	12	0.07	276.00	12348.00	21400	20240617	-38.04	12160	20240131	9.05	21400	-38.04	20240617	12160	9.05	20240131	21400	-38.04	20240617	12160	9.05	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
70	20241119	120629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13140	-180	5	-1.35	119117350	9045	25.11	13180	13590	13090	17310	9330	13320	13169.41	6.07	-6184	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1960	47.61	1.06	12	0.06	276.00	12348.00	21400	20240617	-38.60	12160	20240131	8.06	21400	-38.60	20240617	12160	8.06	20240131	21400	-38.60	20240617	12160	8.06	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
71	20241119	110637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-190	5	-1.43	88163000	6685	18.56	13180	13590	13110	17310	9330	13320	13188.18	6.07	-4577	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1958	47.57	1.06	12	0.04	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
72	20241119	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13210	-110	5	-0.83	43278210	3274	9.09	13180	13590	13140	17310	9330	13320	13218.76	6.07	-1770	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1970	47.86	1.07	12	0.02	276.00	12348.00	21400	20240617	-38.27	12160	20240131	8.63	21400	-38.27	20240617	12160	8.63	20240131	21400	-38.27	20240617	12160	8.63	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
73	20241119	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-100	5	-0.75	11613520	873	2.42	13180	13590	13180	17310	9330	13320	13303.00	6.07	-313	13826	13572	13336	13082	12846	13455	12965	80	3990	500	9850	10	1	14912798	1971	47.90	1.07	12	0.01	276.00	12348.00	21400	20240617	-38.22	12160	20240131	8.72	21400	-38.22	20240617	12160	8.72	20240131	21400	-38.22	20240617	12160	8.72	20240131	3.57	N	083930	500	79 억	905020	N	N	98	N	N
74	20241118	160629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	-150	5	-1.11	479499750	35999	56.14	13450	13590	13100	17510	9430	13470	13319.81	6.14	-11147	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	1986	48.26	1.08	12	0.24	276.00	12348.00	21400	20240617	-37.76	12160	20240131	9.54	21400	-37.76	20240617	12160	9.54	20240131	21400	-37.76	20240617	12160	9.54	20240131	3.58	N	083930	500	79 억	916325	N	N	98	N	N
75	20241118	150635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-220	5	-1.63	466131890	34994	54.57	13450	13590	13100	17510	9430	13470	13320.34	6.14	-10592	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	1976	48.01	1.07	12	0.23	276.00	12348.00	21400	20240617	-38.08	12160	20240131	8.96	21400	-38.08	20240617	12160	8.96	20240131	21400	-38.08	20240617	12160	8.96	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
76	20241118	140638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-210	5	-1.56	371437880	27841	43.41	13450	13590	13100	17510	9430	13470	13341.40	6.14	-11941	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	1977	48.04	1.07	12	0.19	276.00	12348.00	21400	20240617	-38.04	12160	20240131	9.05	21400	-38.04	20240617	12160	9.05	20240131	21400	-38.04	20240617	12160	9.05	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
77	20241118	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-250	5	-1.86	272061670	20328	31.70	13450	13590	13200	17510	9430	13470	13383.59	6.14	-9488	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	1971	47.90	1.07	12	0.14	276.00	12348.00	21400	20240617	-38.22	12160	20240131	8.72	21400	-38.22	20240617	12160	8.72	20240131	21400	-38.22	20240617	12160	8.72	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
78	20241118	120637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	-110	5	-0.82	184969540	13770	21.47	13450	13590	13290	17510	9430	13470	13432.79	6.14	-5191	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	1992	48.41	1.08	12	0.09	276.00	12348.00	21400	20240617	-37.57	12160	20240131	9.87	21400	-37.57	20240617	12160	9.87	20240131	21400	-37.57	20240617	12160	9.87	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
79	20241118	110636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-40	5	-0.30	160531070	11940	18.62	13450	13590	13290	17510	9430	13470	13444.81	6.14	-4475	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	2003	48.66	1.09	12	0.08	276.00	12348.00	21400	20240617	-37.24	12160	20240131	10.44	21400	-37.24	20240617	12160	10.44	20240131	21400	-37.24	20240617	12160	10.44	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
80	20241118	100631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	10	2	0.07	56918460	4230	6.60	13450	13590	13290	17510	9430	13470	13455.90	6.14	-1445	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	2010	48.84	1.09	12	0.03	276.00	12348.00	21400	20240617	-37.01	12160	20240131	10.86	21400	-37.01	20240617	12160	10.86	20240131	21400	-37.01	20240617	12160	10.86	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
81	20241118	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	-10	5	-0.07	9327710	693	1.08	13450	13470	13420	17510	9430	13470	13459.90	6.14	-351	13983	13726	13213	12956	12443	13855	13085	80	4040	500	9960	10	1	14912798	2007	48.77	1.09	12	0.00	276.00	12348.00	21400	20240617	-37.10	12160	20240131	10.69	21400	-37.10	20240617	12160	10.69	20240131	21400	-37.10	20240617	12160	10.69	20240131	3.58	N	083930	500	79 억	916325	N	N	1	N	N
82	20241115	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	10	2	0.07	835271350	63628	146.18	13240	13470	12700	17490	9430	13460	13127.31	6.13	1007	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	2009	48.80	1.09	12	0.43	276.00	12348.00	21400	20240617	-37.06	12160	20240131	10.77	21400	-37.06	20240617	12160	10.77	20240131	21400	-37.06	20240617	12160	10.77	20240131	3.61	N	083930	500	79 억	914861	N	N	1	N	N
83	20241115	150708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-50	5	-0.37	790048460	60262	138.44	13240	13470	12700	17490	9430	13460	13110.23	6.13	2999	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	2000	48.59	1.09	12	0.40	276.00	12348.00	21400	20240617	-37.34	12160	20240131	10.28	21400	-37.34	20240617	12160	10.28	20240131	21400	-37.34	20240617	12160	10.28	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
84	20241115	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-170	5	-1.26	712873080	54501	125.21	13240	13470	12700	17490	9430	13460	13080.00	6.13	4138	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	1982	48.15	1.08	12	0.37	276.00	12348.00	21400	20240617	-37.90	12160	20240131	9.29	21400	-37.90	20240617	12160	9.29	20240131	21400	-37.90	20240617	12160	9.29	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
85	20241115	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-10	5	-0.07	642847650	49215	113.07	13240	13470	12700	17490	9430	13460	13062.03	6.13	7158	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	2006	48.73	1.09	12	0.33	276.00	12348.00	21400	20240617	-37.15	12160	20240131	10.61	21400	-37.15	20240617	12160	10.61	20240131	21400	-37.15	20240617	12160	10.61	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
86	20241115	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13040	-420	5	-3.12	493223390	37851	86.96	13240	13420	12700	17490	9430	13460	13030.66	6.13	4575	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	1945	47.25	1.06	12	0.25	276.00	12348.00	21400	20240617	-39.07	12160	20240131	7.24	21400	-39.07	20240617	12160	7.24	20240131	21400	-39.07	20240617	12160	7.24	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
87	20241115	110648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-360	5	-2.67	451599750	34666	79.64	13240	13420	12700	17490	9430	13460	13027.17	6.13	6747	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	1954	47.46	1.06	12	0.23	276.00	12348.00	21400	20240617	-38.79	12160	20240131	7.73	21400	-38.79	20240617	12160	7.73	20240131	21400	-38.79	20240617	12160	7.73	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
88	20241115	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-560	5	-4.16	321577440	24727	56.81	13240	13420	12700	17490	9430	13460	13005.11	6.13	678	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	1924	46.74	1.04	12	0.17	276.00	12348.00	21400	20240617	-39.72	12160	20240131	6.09	21400	-39.72	20240617	12160	6.09	20240131	21400	-39.72	20240617	12160	6.09	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
89	20241115	090639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13130	-330	5	-2.45	47181960	3595	8.26	13240	13420	12700	17490	9430	13460	13124.33	6.13	1745	14586	14022	13736	13172	12886	13880	13030	80	4030	500	9960	10	1	14912798	1958	47.57	1.06	12	0.02	276.00	12348.00	21400	20240617	-38.64	12160	20240131	7.98	21400	-38.64	20240617	12160	7.98	20240131	21400	-38.64	20240617	12160	7.98	20240131	3.61	N	083930	500	79 억	914861	N	N	23	N	N
90	20241114	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-700	5	-4.91	534170390	38410	58.86	14270	14300	13550	18550	9990	14270	13907.07	6.19	-6520	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2024	49.17	1.10	12	0.26	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
91	20241114	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-660	5	-4.63	491448020	35270	54.05	14270	14300	13610	18550	9990	14270	13933.88	6.19	-5505	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2030	49.31	1.10	12	0.24	276.00	12348.00	21400	20240617	-36.40	12160	20240131	11.92	21400	-36.40	20240617	12160	11.92	20240131	21400	-36.40	20240617	12160	11.92	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
92	20241114	140641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-420	5	-2.94	389363560	27848	42.68	14270	14300	13830	18550	9990	14270	13981.74	6.19	-2070	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2065	50.18	1.12	12	0.19	276.00	12348.00	21400	20240617	-35.28	12160	20240131	13.90	21400	-35.28	20240617	12160	13.90	20240131	21400	-35.28	20240617	12160	13.90	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
93	20241114	130642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-330	5	-2.31	303951170	21692	33.24	14270	14300	13880	18550	9990	14270	14012.13	6.19	-2005	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2079	50.51	1.13	12	0.15	276.00	12348.00	21400	20240617	-34.86	12160	20240131	14.64	21400	-34.86	20240617	12160	14.64	20240131	21400	-34.86	20240617	12160	14.64	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
94	20241114	120641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-330	5	-2.31	284676030	20310	31.13	14270	14300	13880	18550	9990	14270	14016.55	6.19	-1239	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2079	50.51	1.13	12	0.14	276.00	12348.00	21400	20240617	-34.86	12160	20240131	14.64	21400	-34.86	20240617	12160	14.64	20240131	21400	-34.86	20240617	12160	14.64	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
95	20241114	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-270	5	-1.89	169293210	12038	18.45	14270	14300	13990	18550	9990	14270	14063.23	6.19	1228	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2088	50.72	1.13	12	0.08	276.00	12348.00	21400	20240617	-34.58	12160	20240131	15.13	21400	-34.58	20240617	12160	15.13	20240131	21400	-34.58	20240617	12160	15.13	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
96	20241114	100702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	-40	5	-0.28	6934410	489	0.75	14270	14270	14100	18550	9990	14270	14180.80	6.19	31	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2122	51.56	1.15	12	0.00	276.00	12348.00	21400	20240617	-33.50	12160	20240131	17.02	21400	-33.50	20240617	12160	17.02	20240131	21400	-33.50	20240617	12160	17.02	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
97	20241114	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	6.19	0	14963	14616	14393	14046	13823	14505	13935	80	4280	500	10550	10	1	14912798	2128	51.70	1.16	12	0.00	276.00	12348.00	21400	20240617	-33.32	12160	20240131	17.35	21400	-33.32	20240617	12160	17.35	20240131	21400	-33.32	20240617	12160	17.35	20240131	3.62	N	083930	500	79 억	922733	N	N	12	N	N
98	20241113	160400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	-440	5	-2.99	929239910	64870	120.25	14600	14740	14170	19120	10300	14710	14324.71	6.16	4541	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2128	51.70	1.16	12	0.43	276.00	12348.00	21400	20240617	-33.32	12160	20240131	17.35	21400	-33.32	20240617	12160	17.35	20240131	21400	-33.32	20240617	12160	17.35	20240131	3.57	N	083930	500	79 억	918018	N	N	12	N	N
99	20241113	150423	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14280	-430	5	-2.92	843118110	58832	109.05	14600	14740	14170	19120	10300	14710	14330.94	6.16	4966	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2130	51.74	1.16	12	0.39	276.00	12348.00	21400	20240617	-33.27	12160	20240131	17.43	21400	-33.27	20240617	12160	17.43	20240131	21400	-33.27	20240617	12160	17.43	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
100	20241113	140418	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14310	-400	5	-2.72	714719940	49835	92.38	14600	14740	14170	19120	10300	14710	14341.73	6.16	7265	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2134	51.85	1.16	12	0.33	276.00	12348.00	21400	20240617	-33.13	12160	20240131	17.68	21400	-33.13	20240617	12160	17.68	20240131	21400	-33.13	20240617	12160	17.68	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
101	20241113	130417	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	-380	5	-2.58	622679610	43408	80.46	14600	14740	14170	19120	10300	14710	14344.81	6.16	5757	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2137	51.92	1.16	12	0.29	276.00	12348.00	21400	20240617	-33.04	12160	20240131	17.85	21400	-33.04	20240617	12160	17.85	20240131	21400	-33.04	20240617	12160	17.85	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
102	20241113	120414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14320	-390	5	-2.65	560889310	39094	72.47	14600	14740	14170	19120	10300	14710	14347.20	6.16	5510	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2136	51.88	1.16	12	0.26	276.00	12348.00	21400	20240617	-33.08	12160	20240131	17.76	21400	-33.08	20240617	12160	17.76	20240131	21400	-33.08	20240617	12160	17.76	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
103	20241113	110413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	-380	5	-2.58	529349850	36893	68.39	14600	14740	14170	19120	10300	14710	14348.25	6.16	5920	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2137	51.92	1.16	12	0.25	276.00	12348.00	21400	20240617	-33.04	12160	20240131	17.85	21400	-33.04	20240617	12160	17.85	20240131	21400	-33.04	20240617	12160	17.85	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
104	20241113	100413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-510	5	-3.47	369559500	25702	47.64	14600	14740	14170	19120	10300	14710	14378.63	6.16	6647	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2118	51.45	1.15	12	0.17	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
105	20241113	090407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	20	2	0.14	29876230	2054	3.81	14600	14740	14460	19120	10300	14710	14545.39	6.16	878	15256	14982	14716	14442	14176	14850	14310	80	4410	500	10880	10	1	14912798	2197	53.37	1.19	12	0.01	276.00	12348.00	21400	20240617	-31.17	12160	20240131	21.13	21400	-31.17	20240617	12160	21.13	20240131	21400	-31.17	20240617	12160	21.13	20240131	3.57	N	083930	500	79 억	918018	N	N	18	N	N
106	20241112	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	-280	5	-1.87	781010680	53590	14.78	14990	14990	14450	19480	10500	14990	14573.37	6.10	7791	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2194	53.30	1.19	12	0.36	276.00	12348.00	21400	20240617	-31.26	12160	20240131	20.97	21400	-31.26	20240617	12160	20.97	20240131	21400	-31.26	20240617	12160	20.97	20240131	3.55	N	083930	500	79 억	909731	N	N	18	N	N
107	20241112	150623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	-390	5	-2.60	737721420	50637	13.97	14990	14990	14450	19480	10500	14990	14568.42	6.10	7547	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2177	52.90	1.18	12	0.34	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
108	20241112	140631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14610	-380	5	-2.54	629829630	43212	11.92	14990	14990	14450	19480	10500	14990	14574.88	6.10	2741	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2179	52.93	1.18	12	0.29	276.00	12348.00	21400	20240617	-31.73	12160	20240131	20.15	21400	-31.73	20240617	12160	20.15	20240131	21400	-31.73	20240617	12160	20.15	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
109	20241112	130627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	-510	5	-3.40	572240620	39240	10.82	14990	14990	14450	19480	10500	14990	14582.60	6.10	3371	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2159	52.46	1.17	12	0.26	276.00	12348.00	21400	20240617	-32.34	12160	20240131	19.08	21400	-32.34	20240617	12160	19.08	20240131	21400	-32.34	20240617	12160	19.08	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
110	20241112	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	-480	5	-3.20	518804900	35549	9.81	14990	14990	14490	19480	10500	14990	14593.54	6.10	2999	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2164	52.57	1.18	12	0.24	276.00	12348.00	21400	20240617	-32.20	12160	20240131	19.33	21400	-32.20	20240617	12160	19.33	20240131	21400	-32.20	20240617	12160	19.33	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
111	20241112	110625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	-370	5	-2.47	452770030	31001	8.55	14990	14990	14490	19480	10500	14990	14604.42	6.10	3113	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2180	52.97	1.18	12	0.21	276.00	12348.00	21400	20240617	-31.68	12160	20240131	20.23	21400	-31.68	20240617	12160	20.23	20240131	21400	-31.68	20240617	12160	20.23	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
112	20241112	100624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14610	-380	5	-2.54	346340240	23736	6.55	14990	14990	14490	19480	10500	14990	14590.54	6.10	1206	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2179	52.93	1.18	12	0.16	276.00	12348.00	21400	20240617	-31.73	12160	20240131	20.15	21400	-31.73	20240617	12160	20.15	20240131	21400	-31.73	20240617	12160	20.15	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
113	20241112	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14690	-300	5	-2.00	56321220	3827	1.06	14990	14990	14510	19480	10500	14990	14713.34	6.10	88	17096	16042	15446	14392	13796	15745	14095	80	4490	500	11090	10	1	14912798	2191	53.22	1.19	12	0.03	276.00	12348.00	21400	20240617	-31.36	12160	20240131	20.81	21400	-31.36	20240617	12160	20.81	20240131	21400	-31.36	20240617	12160	20.81	20240131	3.55	N	083930	500	79 억	909731	N	N	146	N	N
114	20241111	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-340	5	-2.22	5635116130	361682	1287.58	15350	16500	14850	19920	10740	15330	15580.31	6.48	-56525	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2235	54.31	1.21	12	2.43	276.00	12348.00	21400	20240617	-29.95	12160	20240131	23.27	21400	-29.95	20240617	12160	23.27	20240131	21400	-29.95	20240617	12160	23.27	20240131	3.56	N	083930	500	79 억	966233	N	N	146	N	N
115	20241111	150639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-320	5	-2.09	5430933950	348065	1239.11	15350	16500	14850	19920	10740	15330	15603.22	6.48	-59019	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2238	54.38	1.22	12	2.33	276.00	12348.00	21400	20240617	-29.86	12160	20240131	23.44	21400	-29.86	20240617	12160	23.44	20240131	21400	-29.86	20240617	12160	23.44	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
116	20241111	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-290	5	-1.89	5343530880	342261	1218.44	15350	16500	14850	19920	10740	15330	15612.44	6.48	-60435	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2243	54.49	1.22	12	2.30	276.00	12348.00	21400	20240617	-29.72	12160	20240131	23.68	21400	-29.72	20240617	12160	23.68	20240131	21400	-29.72	20240617	12160	23.68	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
117	20241111	130625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	-300	5	-1.96	5149829270	329468	1172.90	15350	16500	14850	19920	10740	15330	15630.74	6.48	-67240	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2241	54.46	1.22	12	2.21	276.00	12348.00	21400	20240617	-29.77	12160	20240131	23.60	21400	-29.77	20240617	12160	23.60	20240131	21400	-29.77	20240617	12160	23.60	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
118	20241111	120623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-350	5	-2.28	4988754570	318705	1134.59	15350	16500	14850	19920	10740	15330	15653.20	6.48	-66577	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2234	54.28	1.21	12	2.14	276.00	12348.00	21400	20240617	-30.00	12160	20240131	23.19	21400	-30.00	20240617	12160	23.19	20240131	21400	-30.00	20240617	12160	23.19	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
119	20241111	110622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	-40	5	-0.26	4410831610	280347	998.03	15350	16500	14850	19920	10740	15330	15733.47	6.48	-55771	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2280	55.40	1.24	12	1.88	276.00	12348.00	21400	20240617	-28.55	12160	20240131	25.74	21400	-28.55	20240617	12160	25.74	20240131	21400	-28.55	20240617	12160	25.74	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
120	20241111	100620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	240	2	1.57	314777280	20321	72.34	15350	15640	15250	19920	10740	15330	15490.25	6.48	-5010	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2322	56.41	1.26	12	0.14	276.00	12348.00	21400	20240617	-27.24	12160	20240131	28.04	21400	-27.24	20240617	12160	28.04	20240131	21400	-27.24	20240617	12160	28.04	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
121	20241111	090617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	0	3	0.00	28766250	1881	6.70	15350	15350	15250	19920	10740	15330	15293.06	6.48	-534	15603	15466	15283	15146	14963	15535	15215	80	4590	500	11340	10	1	14912798	2286	55.54	1.24	12	0.01	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	3.56	N	083930	500	79 억	966233	N	N	211	N	N
122	20241108	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	60	2	0.39	426708990	28039	54.77	15160	15420	15100	19850	10690	15270	15218.41	6.48	-1249	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2286	55.54	1.24	12	0.19	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	3.58	N	083930	500	79 억	967035	N	N	211	N	N
123	20241108	150621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	30	2	0.20	407555860	26789	52.33	15160	15420	15100	19850	10690	15270	15213.55	6.48	-978	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2282	55.43	1.24	12	0.18	276.00	12348.00	21400	20240617	-28.50	12160	20240131	25.82	21400	-28.50	20240617	12160	25.82	20240131	21400	-28.50	20240617	12160	25.82	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
124	20241108	140620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-140	5	-0.92	358272170	23547	45.99	15160	15420	15100	19850	10690	15270	15215.19	6.48	-1309	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2256	54.82	1.23	12	0.16	276.00	12348.00	21400	20240617	-29.30	12160	20240131	24.42	21400	-29.30	20240617	12160	24.42	20240131	21400	-29.30	20240617	12160	24.42	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
125	20241108	130620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	20	2	0.13	219472180	14399	28.13	15160	15420	15100	19850	10690	15270	15242.18	6.48	-2678	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2280	55.40	1.24	12	0.10	276.00	12348.00	21400	20240617	-28.55	12160	20240131	25.74	21400	-28.55	20240617	12160	25.74	20240131	21400	-28.55	20240617	12160	25.74	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
126	20241108	120619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	60	2	0.39	205884110	13510	26.39	15160	15420	15100	19850	10690	15270	15239.39	6.48	-3168	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2286	55.54	1.24	12	0.09	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
127	20241108	110619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	10	2	0.07	125113420	8201	16.02	15160	15420	15100	19850	10690	15270	15255.87	6.48	-4210	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2279	55.36	1.24	12	0.05	276.00	12348.00	21400	20240617	-28.60	12160	20240131	25.66	21400	-28.60	20240617	12160	25.66	20240131	21400	-28.60	20240617	12160	25.66	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
128	20241108	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	10	2	0.07	70000570	4577	8.94	15160	15420	15160	19850	10690	15270	15293.99	6.48	-3217	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2279	55.36	1.24	12	0.03	276.00	12348.00	21400	20240617	-28.60	12160	20240131	25.66	21400	-28.60	20240617	12160	25.66	20240131	21400	-28.60	20240617	12160	25.66	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
129	20241108	090613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	130	2	0.85	6562800	428	0.84	15160	15400	15160	19850	10690	15270	15333.64	6.48	40	15796	15532	15286	15022	14776	15410	14900	80	4580	500	11290	10	1	14912798	2297	55.80	1.25	12	0.00	276.00	12348.00	21400	20240617	-28.04	12160	20240131	26.64	21400	-28.04	20240617	12160	26.64	20240131	21400	-28.04	20240617	12160	26.64	20240131	3.58	N	083930	500	79 억	967035	N	N	309	N	N
130	20241107	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-140	5	-0.91	777722880	51150	46.99	15410	15550	15040	20000	10790	15410	15204.75	6.35	19280	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2277	55.33	1.24	12	0.34	276.00	12348.00	21400	20240617	-28.64	12160	20240131	25.58	21400	-28.64	20240617	12160	25.58	20240131	21400	-28.64	20240617	12160	25.58	20240131	3.58	N	083930	500	79 억	947643	N	N	309	N	N
131	20241107	150617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-100	5	-0.65	744592620	48981	45.00	15410	15550	15040	20000	10790	15410	15201.66	6.35	19049	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2283	55.47	1.24	12	0.33	276.00	12348.00	21400	20240617	-28.46	12160	20240131	25.90	21400	-28.46	20240617	12160	25.90	20240131	21400	-28.46	20240617	12160	25.90	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
132	20241107	140619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-70	5	-0.45	654999870	43117	39.61	15410	15550	15040	20000	10790	15410	15191.22	6.35	17302	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2288	55.58	1.24	12	0.29	276.00	12348.00	21400	20240617	-28.32	12160	20240131	26.15	21400	-28.32	20240617	12160	26.15	20240131	21400	-28.32	20240617	12160	26.15	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
133	20241107	130620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	70	2	0.45	601866110	39657	36.43	15410	15550	15040	20000	10790	15410	15176.79	6.35	15581	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2309	56.09	1.25	12	0.27	276.00	12348.00	21400	20240617	-27.66	12160	20240131	27.30	21400	-27.66	20240617	12160	27.30	20240131	21400	-27.66	20240617	12160	27.30	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
134	20241107	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	20	2	0.13	582450860	38398	35.28	15410	15550	15040	20000	10790	15410	15168.78	6.35	15425	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2301	55.91	1.25	12	0.26	276.00	12348.00	21400	20240617	-27.90	12160	20240131	26.89	21400	-27.90	20240617	12160	26.89	20240131	21400	-27.90	20240617	12160	26.89	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
135	20241107	110616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	-80	5	-0.52	551207610	36372	33.41	15410	15550	15040	20000	10790	15410	15154.72	6.35	14734	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2286	55.54	1.24	12	0.24	276.00	12348.00	21400	20240617	-28.36	12160	20240131	26.07	21400	-28.36	20240617	12160	26.07	20240131	21400	-28.36	20240617	12160	26.07	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
136	20241107	100616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15110	-300	5	-1.95	345759930	22855	21.00	15410	15550	15040	20000	10790	15410	15128.42	6.35	10618	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2253	54.75	1.22	12	0.15	276.00	12348.00	21400	20240617	-29.39	12160	20240131	24.26	21400	-29.39	20240617	12160	24.26	20240131	21400	-29.39	20240617	12160	24.26	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
137	20241107	090616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-190	5	-1.23	25648890	1677	1.54	15410	15550	15110	20000	10790	15410	15294.51	6.35	-260	16930	16170	15780	15020	14630	15975	14825	80	4590	500	11400	10	1	14912798	2270	55.14	1.23	12	0.01	276.00	12348.00	21400	20240617	-28.88	12160	20240131	25.16	21400	-28.88	20240617	12160	25.16	20240131	21400	-28.88	20240617	12160	25.16	20240131	3.58	N	083930	500	79 억	947643	N	N	156	N	N
138	20241106	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-540	5	-3.39	1732743480	108628	464.70	16110	16540	15390	20700	11170	15950	15953.30	6.22	20009	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2298	55.83	1.25	12	0.73	276.00	12348.00	21400	20240617	-27.99	12160	20240131	26.73	21400	-27.99	20240617	12160	26.73	20240131	21400	-27.99	20240617	12160	26.73	20240131	3.58	N	083930	500	79 억	927010	N	N	156	N	N
139	20241106	150638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	-470	5	-2.95	1631063970	102040	436.52	16110	16540	15390	20700	11170	15950	15984.55	6.22	18240	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2309	56.09	1.25	12	0.68	276.00	12348.00	21400	20240617	-27.66	12160	20240131	27.30	21400	-27.66	20240617	12160	27.30	20240131	21400	-27.66	20240617	12160	27.30	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
140	20241106	140632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-100	5	-0.63	1233533820	76602	327.70	16110	16540	15600	20700	11170	15950	16103.15	6.22	6754	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2364	57.43	1.28	12	0.51	276.00	12348.00	21400	20240617	-25.93	12160	20240131	30.35	21400	-25.93	20240617	12160	30.35	20240131	21400	-25.93	20240617	12160	30.35	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
141	20241106	130640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	-110	5	-0.69	898365950	55292	236.53	16110	16540	15640	20700	11170	15950	16247.67	6.22	1598	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2362	57.39	1.28	12	0.37	276.00	12348.00	21400	20240617	-25.98	12160	20240131	30.26	21400	-25.98	20240617	12160	30.26	20240131	21400	-25.98	20240617	12160	30.26	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
142	20241106	120619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16110	160	2	1.00	737868890	45219	193.44	16110	16540	16090	20700	11170	15950	16317.67	6.22	1272	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2402	58.37	1.30	12	0.30	276.00	12348.00	21400	20240617	-24.72	12160	20240131	32.48	21400	-24.72	20240617	12160	32.48	20240131	21400	-24.72	20240617	12160	32.48	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
143	20241106	110623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16260	310	2	1.94	572216860	34980	149.64	16110	16540	16090	20700	11170	15950	16358.40	6.22	7408	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2425	58.91	1.32	12	0.23	276.00	12348.00	21400	20240617	-24.02	12160	20240131	33.72	21400	-24.02	20240617	12160	33.72	20240131	21400	-24.02	20240617	12160	33.72	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
144	20241106	100626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	320	2	2.01	514534950	31433	134.47	16110	16540	16090	20700	11170	15950	16369.26	6.22	8185	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2426	58.95	1.32	12	0.21	276.00	12348.00	21400	20240617	-23.97	12160	20240131	33.80	21400	-23.97	20240617	12160	33.80	20240131	21400	-23.97	20240617	12160	33.80	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
145	20241106	090622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16140	190	2	1.19	39009140	2418	10.34	16110	16140	16090	20700	11170	15950	16132.81	6.22	-269	16336	16142	15966	15772	15596	16240	15870	80	4750	500	11800	10	1	14912798	2407	58.48	1.31	12	0.02	276.00	12348.00	21400	20240617	-24.58	12160	20240131	32.73	21400	-24.58	20240617	12160	32.73	20240131	21400	-24.58	20240617	12160	32.73	20240131	3.58	N	083930	500	79 억	927010	N	N	103	N	N
146	20241105	160605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	50	2	0.31	374499050	23371	62.68	15880	16160	15790	20650	11130	15900	16024.10	6.18	5977	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2379	57.79	1.29	12	0.16	276.00	12348.00	21400	20240617	-25.47	12160	20240131	31.17	21400	-25.47	20240617	12160	31.17	20240131	21400	-25.47	20240617	12160	31.17	20240131	3.58	N	083930	500	79 억	921080	N	N	103	N	N
147	20241105	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	90	2	0.57	359538960	22434	60.17	15880	16160	15790	20650	11130	15900	16026.52	6.18	6436	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2385	57.93	1.29	12	0.15	276.00	12348.00	21400	20240617	-25.28	12160	20240131	31.50	21400	-25.28	20240617	12160	31.50	20240131	21400	-25.28	20240617	12160	31.50	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
148	20241105	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	90	2	0.57	339409920	21174	56.79	15880	16160	15790	20650	11130	15900	16029.56	6.18	7000	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2385	57.93	1.29	12	0.14	276.00	12348.00	21400	20240617	-25.28	12160	20240131	31.50	21400	-25.28	20240617	12160	31.50	20240131	21400	-25.28	20240617	12160	31.50	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
149	20241105	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	170	2	1.07	304374980	18987	50.92	15880	16160	15790	20650	11130	15900	16030.70	6.18	7488	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2396	58.22	1.30	12	0.13	276.00	12348.00	21400	20240617	-24.91	12160	20240131	32.15	21400	-24.91	20240617	12160	32.15	20240131	21400	-24.91	20240617	12160	32.15	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
150	20241105	120611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	250	2	1.57	265922670	16598	44.52	15880	16150	15790	20650	11130	15900	16021.37	6.18	7212	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2408	58.51	1.31	12	0.11	276.00	12348.00	21400	20240617	-24.53	12160	20240131	32.81	21400	-24.53	20240617	12160	32.81	20240131	21400	-24.53	20240617	12160	32.81	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
151	20241105	110602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16050	150	2	0.94	124087860	7786	20.88	15880	16060	15790	20650	11130	15900	15937.31	6.18	3628	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2394	58.15	1.30	12	0.05	276.00	12348.00	21400	20240617	-25.00	12160	20240131	31.99	21400	-25.00	20240617	12160	31.99	20240131	21400	-25.00	20240617	12160	31.99	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
152	20241105	100610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	20	2	0.13	56844060	3577	9.59	15880	16030	15790	20650	11130	15900	15891.55	6.18	426	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2374	57.68	1.29	12	0.02	276.00	12348.00	21400	20240617	-25.61	12160	20240131	30.92	21400	-25.61	20240617	12160	30.92	20240131	21400	-25.61	20240617	12160	30.92	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
153	20241105	090608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	-20	5	-0.13	13307680	842	2.26	15880	15880	15790	20650	11130	15900	15804.85	6.18	495	16300	16100	15820	15620	15340	16200	15720	80	4750	500	11760	10	1	14912798	2368	57.54	1.29	12	0.01	276.00	12348.00	21400	20240617	-25.79	12160	20240131	30.59	21400	-25.79	20240617	12160	30.59	20240131	21400	-25.79	20240617	12160	30.59	20240131	3.58	N	083930	500	79 억	921080	N	N	77	N	N
154	20241104	160605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	400	2	2.58	588476880	37153	138.24	15790	16020	15540	20150	10850	15500	15839.09	6.18	-1230	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2371	57.61	1.29	12	0.25	276.00	12348.00	21400	20240617	-25.70	12160	20240131	30.76	21400	-25.70	20240617	12160	30.76	20240131	21400	-25.70	20240617	12160	30.76	20240131	3.62	N	083930	500	79 억	922338	N	N	77	N	N
155	20241104	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	290	2	1.87	557421160	35200	130.98	15790	16020	15540	20150	10850	15500	15835.83	6.18	-1303	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2355	57.21	1.28	12	0.24	276.00	12348.00	21400	20240617	-26.21	12160	20240131	29.85	21400	-26.21	20240617	12160	29.85	20240131	21400	-26.21	20240617	12160	29.85	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
156	20241104	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	340	2	2.19	458385390	28904	107.55	15790	16020	15540	20150	10850	15500	15858.89	6.18	-472	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2362	57.39	1.28	12	0.19	276.00	12348.00	21400	20240617	-25.98	12160	20240131	30.26	21400	-25.98	20240617	12160	30.26	20240131	21400	-25.98	20240617	12160	30.26	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
157	20241104	130555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	390	2	2.52	444257160	28012	104.23	15790	16020	15540	20150	10850	15500	15859.53	6.18	-91	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2370	57.57	1.29	12	0.19	276.00	12348.00	21400	20240617	-25.75	12160	20240131	30.67	21400	-25.75	20240617	12160	30.67	20240131	21400	-25.75	20240617	12160	30.67	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
158	20241104	120556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15910	410	2	2.65	425999920	26862	99.95	15790	16020	15540	20150	10850	15500	15858.83	6.18	131	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2373	57.64	1.29	12	0.18	276.00	12348.00	21400	20240617	-25.65	12160	20240131	30.84	21400	-25.65	20240617	12160	30.84	20240131	21400	-25.65	20240617	12160	30.84	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
159	20241104	110553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	520	2	3.35	392169450	24737	92.04	15790	16020	15540	20150	10850	15500	15853.56	6.18	979	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2389	58.04	1.30	12	0.17	276.00	12348.00	21400	20240617	-25.14	12160	20240131	31.74	21400	-25.14	20240617	12160	31.74	20240131	21400	-25.14	20240617	12160	31.74	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
160	20241104	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	400	2	2.58	225991810	14343	53.37	15790	15990	15540	20150	10850	15500	15756.24	6.18	-885	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2371	57.61	1.29	12	0.10	276.00	12348.00	21400	20240617	-25.70	12160	20240131	30.76	21400	-25.70	20240617	12160	30.76	20240131	21400	-25.70	20240617	12160	30.76	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
161	20241104	090553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	80	2	0.52	5027110	319	1.19	15790	15790	15560	20150	10850	15500	15758.97	6.18	5	15960	15730	15570	15340	15180	15650	15260	80	4650	500	11470	10	1	14912798	2323	56.45	1.26	12	0.00	276.00	12348.00	21400	20240617	-27.20	12160	20240131	28.12	21400	-27.20	20240617	12160	28.12	20240131	21400	-27.20	20240617	12160	28.12	20240131	3.62	N	083930	500	79 억	922338	N	N	239	N	N
162	20241101	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-150	5	-0.96	412902200	26606	100.14	15550	15800	15410	20300	10960	15650	15519.20	6.17	2292	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2311	56.16	1.26	12	0.18	276.00	12348.00	21400	20240617	-27.57	12160	20240131	27.47	21400	-27.57	20240617	12160	27.47	20240131	21400	-27.57	20240617	12160	27.47	20240131	3.59	N	083930	500	79 억	919949	N	N	239	N	N
163	20241101	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-150	5	-0.96	386339380	24891	93.69	15550	15800	15410	20300	10960	15650	15521.25	6.17	2505	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2311	56.16	1.26	12	0.17	276.00	12348.00	21400	20240617	-27.57	12160	20240131	27.47	21400	-27.57	20240617	12160	27.47	20240131	21400	-27.57	20240617	12160	27.47	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
164	20241101	140534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	-170	5	-1.09	330093980	21271	80.06	15550	15800	15410	20300	10960	15650	15518.50	6.17	2061	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2309	56.09	1.25	12	0.14	276.00	12348.00	21400	20240617	-27.66	12160	20240131	27.30	21400	-27.66	20240617	12160	27.30	20240131	21400	-27.66	20240617	12160	27.30	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
165	20241101	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	-30	5	-0.19	319526530	20591	77.50	15550	15800	15410	20300	10960	15650	15517.78	6.17	1898	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2329	56.59	1.26	12	0.14	276.00	12348.00	21400	20240617	-27.01	12160	20240131	28.45	21400	-27.01	20240617	12160	28.45	20240131	21400	-27.01	20240617	12160	28.45	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
166	20241101	120637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-160	5	-1.02	265852310	17136	64.50	15550	15800	15410	20300	10960	15650	15514.26	6.17	462	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2310	56.12	1.25	12	0.11	276.00	12348.00	21400	20240617	-27.62	12160	20240131	27.38	21400	-27.62	20240617	12160	27.38	20240131	21400	-27.62	20240617	12160	27.38	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
167	20241101	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-150	5	-0.96	212594240	13689	51.52	15550	15800	15410	20300	10960	15650	15530.30	6.17	-284	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2311	56.16	1.26	12	0.09	276.00	12348.00	21400	20240617	-27.57	12160	20240131	27.47	21400	-27.57	20240617	12160	27.47	20240131	21400	-27.57	20240617	12160	27.47	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
168	20241101	100637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-240	5	-1.53	149642760	9624	36.22	15550	15800	15410	20300	10960	15650	15548.92	6.17	-2096	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2298	55.83	1.25	12	0.06	276.00	12348.00	21400	20240617	-27.99	12160	20240131	26.73	21400	-27.99	20240617	12160	26.73	20240131	21400	-27.99	20240617	12160	26.73	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N
169	20241101	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	20	2	0.13	59467130	3820	14.38	15550	15670	15510	20300	10960	15650	15567.31	6.17	-1209	16130	15890	15660	15420	15190	16010	15540	80	4650	500	11580	10	1	14912798	2337	56.78	1.27	12	0.03	276.00	12348.00	21400	20240617	-26.78	12160	20240131	28.87	21400	-26.78	20240617	12160	28.87	20240131	21400	-26.78	20240617	12160	28.87	20240131	3.59	N	083930	500	79 억	919949	N	N	4	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History