KissMeData/039440/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241129	160509	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14990	-310	5	-2.03	2213632310	148098	86.65	15300	15380	14780	19890	10710	15300	14947.04	6.53	19433	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2373	9.86	0.94	12	0.94	1521.00	15978.00	43250	20240313	-65.34	14780	20241129	1.42	43250	-65.34	20240313	14780	1.42	20241129	43250	-65.34	20240313	14780	1.42	20241129	3.34	N	039440	500	79 억	1033868	N	N	1652	N	00	N
3	20241129	150519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15000	-300	5	-1.96	2074627970	138832	81.23	15300	15380	14780	19890	10710	15300	14943.44	6.53	16533	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2375	9.86	0.94	12	0.88	1521.00	15978.00	43250	20240313	-65.32	14780	20241129	1.49	43250	-65.32	20240313	14780	1.49	20241129	43250	-65.32	20240313	14780	1.49	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
4	20241129	140517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15120	-180	5	-1.18	1911356890	127957	74.86	15300	15380	14780	19890	10710	15300	14937.49	6.53	13174	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2393	9.94	0.95	12	0.81	1521.00	15978.00	43250	20240313	-65.04	14780	20241129	2.30	43250	-65.04	20240313	14780	2.30	20241129	43250	-65.04	20240313	14780	2.30	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
5	20241129	130517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15060	-240	5	-1.57	1694405500	113632	66.48	15300	15380	14780	19890	10710	15300	14911.34	6.53	11776	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2384	9.90	0.94	12	0.72	1521.00	15978.00	43250	20240313	-65.18	14780	20241129	1.89	43250	-65.18	20240313	14780	1.89	20241129	43250	-65.18	20240313	14780	1.89	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
6	20241129	120519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14950	-350	5	-2.29	1483568690	99598	58.27	15300	15380	14780	19890	10710	15300	14895.57	6.53	5430	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2367	9.83	0.94	12	0.63	1521.00	15978.00	43250	20240313	-65.43	14780	20241129	1.15	43250	-65.43	20240313	14780	1.15	20241129	43250	-65.43	20240313	14780	1.15	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
7	20241129	110519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14880	-420	5	-2.75	1175384730	78826	46.12	15300	15380	14800	19890	10710	15300	14911.13	6.53	-1934	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2356	9.78	0.93	12	0.50	1521.00	15978.00	43250	20240313	-65.60	14800	20241129	0.54	43250	-65.60	20240313	14800	0.54	20241129	43250	-65.60	20240313	14800	0.54	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
8	20241129	100518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14830	-470	5	-3.07	722266730	48312	28.27	15300	15380	14800	19890	10710	15300	14950.05	6.53	-6638	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2348	9.75	0.93	12	0.31	1521.00	15978.00	43250	20240313	-65.71	14800	20241129	0.20	43250	-65.71	20240313	14800	0.20	20241129	43250	-65.71	20240313	14800	0.20	20241129	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
9	20241129	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-150	5	-0.98	25046360	1649	0.96	15300	15380	15080	19890	10710	15300	15188.82	6.53	-552	15806	15552	15296	15042	14786	15425	14915	79	4590	500	10710	10	1	15830000	2398	9.96	0.95	12	0.01	1521.00	15978.00	43250	20240313	-64.97	15040	20241128	0.73	43250	-64.97	20240313	15040	0.73	20241128	43250	-64.97	20240313	15040	0.73	20241128	3.34	N	039440	500	79 억	1033868	N	N	18	N	00	N
10	20241128	160513	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15300	-100	5	-0.65	2597888630	170650	72.10	15400	15550	15040	20000	10780	15400	15223.11	6.17	32606	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2422	10.06	0.96	12	1.08	1521.00	15978.00	43250	20240313	-64.62	15040	20241128	1.73	43250	-64.62	20240313	15040	1.73	20241128	43250	-64.62	20240313	15040	1.73	20241128	3.34	N	039440	500	79 억	976141	N	N	18	N	00	N
11	20241128	150521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15340	-60	5	-0.39	2477919070	162815	68.79	15400	15550	15040	20000	10780	15400	15218.97	6.17	29732	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2428	10.09	0.96	12	1.03	1521.00	15978.00	43250	20240313	-64.53	15040	20241128	1.99	43250	-64.53	20240313	15040	1.99	20241128	43250	-64.53	20240313	15040	1.99	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
12	20241128	140521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15270	-130	5	-0.84	2178944480	143318	60.55	15400	15550	15040	20000	10780	15400	15203.24	6.17	22373	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2417	10.04	0.96	12	0.91	1521.00	15978.00	43250	20240313	-64.69	15040	20241128	1.53	43250	-64.69	20240313	15040	1.53	20241128	43250	-64.69	20240313	15040	1.53	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
13	20241128	130518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15200	-200	5	-1.30	1857615910	122223	51.64	15400	15550	15040	20000	10780	15400	15198.19	6.17	15628	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2406	9.99	0.95	12	0.77	1521.00	15978.00	43250	20240313	-64.86	15040	20241128	1.06	43250	-64.86	20240313	15040	1.06	20241128	43250	-64.86	20240313	15040	1.06	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
14	20241128	120522	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15200	-200	5	-1.30	1546092850	101723	42.98	15400	15550	15040	20000	10780	15400	15198.58	6.17	8933	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2406	9.99	0.95	12	0.64	1521.00	15978.00	43250	20240313	-64.86	15040	20241128	1.06	43250	-64.86	20240313	15040	1.06	20241128	43250	-64.86	20240313	15040	1.06	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
15	20241128	110523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15040	-360	5	-2.34	1104688960	72513	30.63	15400	15550	15040	20000	10780	15400	15233.82	6.17	-7203	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2381	9.89	0.94	12	0.46	1521.00	15978.00	43250	20240313	-65.23	15040	20241128	0.00	43250	-65.23	20240313	15040	0.00	20241128	43250	-65.23	20240313	15040	0.00	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
16	20241128	100520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15310	-90	5	-0.58	515506400	33639	14.21	15400	15550	15230	20000	10780	15400	15324.13	6.17	-6006	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2424	10.07	0.96	12	0.21	1521.00	15978.00	43250	20240313	-64.60	15230	20241128	0.53	43250	-64.60	20240313	15230	0.53	20241128	43250	-64.60	20240313	15230	0.53	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
17	20241128	090519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15320	-80	5	-0.52	81780390	5317	2.25	15400	15550	15280	20000	10780	15400	15380.04	6.17	-454	16733	16066	15733	15066	14733	15900	14900	79	4600	500	10780	10	1	15830000	2425	10.07	0.96	12	0.03	1521.00	15978.00	43250	20240313	-64.58	15280	20241128	0.26	43250	-64.58	20240313	15280	0.26	20241128	43250	-64.58	20240313	15280	0.26	20241128	3.34	N	039440	500	79 억	976141	N	N	209	N	00	N
18	20241127	160507	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15400	-950	5	-5.81	3700768430	236255	267.59	16400	16400	15400	21250	11450	16350	15664.34	6.66	-87299	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2438	10.12	0.96	12	1.49	1521.00	15978.00	43250	20240313	-64.39	15400	20241127	0.00	43250	-64.39	20240313	15400	0.00	20241127	43250	-64.39	20240313	15400	0.00	20241127	3.28	N	039440	500	79 억	1054500	N	N	209	N	00	N
19	20241127	150516	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15450	-900	5	-5.50	3345651070	213240	241.52	16400	16400	15430	21250	11450	16350	15689.51	6.66	-79683	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2446	10.16	0.97	12	1.35	1521.00	15978.00	43250	20240313	-64.28	15430	20241127	0.13	43250	-64.28	20240313	15430	0.13	20241127	43250	-64.28	20240313	15430	0.13	20241127	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
20	20241127	140516	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15570	-780	5	-4.77	2622633130	166561	188.65	16400	16400	15550	21250	11450	16350	15745.67	6.66	-67043	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2465	10.24	0.97	12	1.05	1521.00	15978.00	43250	20240313	-64.00	15550	20241127	0.13	43250	-64.00	20240313	15550	0.13	20241127	43250	-64.00	20240313	15550	0.13	20241127	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
21	20241127	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-680	5	-4.16	2286388860	144987	164.21	16400	16400	15580	21250	11450	16350	15769.49	6.66	-61095	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2481	10.30	0.98	12	0.92	1521.00	15978.00	43250	20240313	-63.77	15570	20241119	0.64	43250	-63.77	20240313	15570	0.64	20241119	43250	-63.77	20240313	15570	0.64	20241119	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
22	20241127	120516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-680	5	-4.16	2068942790	131074	148.46	16400	16400	15580	21250	11450	16350	15784.41	6.66	-60061	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2481	10.30	0.98	12	0.83	1521.00	15978.00	43250	20240313	-63.77	15570	20241119	0.64	43250	-63.77	20240313	15570	0.64	20241119	43250	-63.77	20240313	15570	0.64	20241119	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
23	20241127	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15730	-620	5	-3.79	1805991450	114285	129.44	16400	16400	15580	21250	11450	16350	15802.38	6.66	-58498	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2490	10.34	0.98	12	0.72	1521.00	15978.00	43250	20240313	-63.63	15570	20241119	1.03	43250	-63.63	20240313	15570	1.03	20241119	43250	-63.63	20240313	15570	1.03	20241119	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
24	20241127	100515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15740	-610	5	-3.73	1388753080	87728	99.36	16400	16400	15580	21250	11450	16350	15830.04	6.66	-47505	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2492	10.35	0.99	12	0.55	1521.00	15978.00	43250	20240313	-63.61	15570	20241119	1.09	43250	-63.61	20240313	15570	1.09	20241119	43250	-63.61	20240313	15570	1.09	20241119	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
25	20241127	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-260	5	-1.59	134172170	8307	9.41	16400	16400	16070	21250	11450	16350	16150.98	6.66	-5882	16770	16560	16380	16170	15990	16470	16080	79	4900	500	11440	10	1	15830000	2547	10.58	1.01	12	0.05	1521.00	15978.00	43250	20240313	-62.80	15570	20241119	3.34	43250	-62.80	20240313	15570	3.34	20241119	43250	-62.80	20240313	15570	3.34	20241119	3.28	N	039440	500	79 억	1054500	N	N	1051	N	00	N
26	20241126	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	-300	5	-1.80	1443815080	88261	55.85	16590	16590	16200	21600	11660	16650	16358.43	6.69	-6667	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2588	10.75	1.02	12	0.56	1521.00	15978.00	43250	20240313	-62.20	15570	20241119	5.01	43250	-62.20	20240313	15570	5.01	20241119	43250	-62.20	20240313	15570	5.01	20241119	3.21	N	039440	500	79 억	1059390	N	N	956	N	00	N
27	20241126	150513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	-230	5	-1.38	1158082720	70797	44.80	16590	16590	16200	21600	11660	16650	16357.67	6.69	-10706	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2599	10.80	1.03	12	0.45	1521.00	15978.00	43250	20240313	-62.03	15570	20241119	5.46	43250	-62.03	20240313	15570	5.46	20241119	43250	-62.03	20240313	15570	5.46	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
28	20241126	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16390	-260	5	-1.56	1066083300	65187	41.25	16590	16590	16200	21600	11660	16650	16354.10	6.69	-10637	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2595	10.78	1.03	12	0.41	1521.00	15978.00	43250	20240313	-62.10	15570	20241119	5.27	43250	-62.10	20240313	15570	5.27	20241119	43250	-62.10	20240313	15570	5.27	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
29	20241126	130510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	-280	5	-1.68	901725790	55131	34.89	16590	16590	16200	21600	11660	16650	16355.90	6.69	-11816	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2591	10.76	1.02	12	0.35	1521.00	15978.00	43250	20240313	-62.15	15570	20241119	5.14	43250	-62.15	20240313	15570	5.14	20241119	43250	-62.15	20240313	15570	5.14	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
30	20241126	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-310	5	-1.86	854711980	52257	33.07	16590	16590	16200	21600	11660	16650	16355.77	6.69	-12966	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2587	10.74	1.02	12	0.33	1521.00	15978.00	43250	20240313	-62.22	15570	20241119	4.95	43250	-62.22	20240313	15570	4.95	20241119	43250	-62.22	20240313	15570	4.95	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
31	20241126	110519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	-280	5	-1.68	780797120	47732	30.21	16590	16590	16200	21600	11660	16650	16357.76	6.69	-12275	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2591	10.76	1.02	12	0.30	1521.00	15978.00	43250	20240313	-62.15	15570	20241119	5.14	43250	-62.15	20240313	15570	5.14	20241119	43250	-62.15	20240313	15570	5.14	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
32	20241126	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	-350	5	-2.10	649445010	39703	25.12	16590	16590	16200	21600	11660	16650	16357.37	6.69	-14437	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2580	10.72	1.02	12	0.25	1521.00	15978.00	43250	20240313	-62.31	15570	20241119	4.69	43250	-62.31	20240313	15570	4.69	20241119	43250	-62.31	20240313	15570	4.69	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
33	20241126	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	-350	5	-2.10	233798860	14230	9.01	16590	16590	16300	21600	11660	16650	16429.55	6.69	-7123	16963	16806	16523	16366	16083	16885	16445	79	4950	500	11650	10	1	15830000	2580	10.72	1.02	12	0.09	1521.00	15978.00	43250	20240313	-62.31	15570	20241119	4.69	43250	-62.31	20240313	15570	4.69	20241119	43250	-62.31	20240313	15570	4.69	20241119	3.21	N	039440	500	79 억	1059390	N	N	266	N	00	N
34	20241125	160502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	560	2	3.48	2599998220	157486	126.99	16240	16680	16240	20900	11270	16090	16507.79	6.75	23714	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2636	10.95	1.04	12	0.99	1521.00	15978.00	43250	20240313	-61.50	15570	20241119	6.94	43250	-61.50	20240313	15570	6.94	20241119	43250	-61.50	20240313	15570	6.94	20241119	3.19	N	039440	500	79 억	1067774	N	N	266	N	00	N
35	20241125	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16590	500	2	3.11	2404345750	145726	117.51	16240	16680	16240	20900	11270	16090	16499.11	6.75	24588	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2626	10.91	1.04	12	0.92	1521.00	15978.00	43250	20240313	-61.64	15570	20241119	6.55	43250	-61.64	20240313	15570	6.55	20241119	43250	-61.64	20240313	15570	6.55	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
36	20241125	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	380	2	2.36	2087001740	126466	101.98	16240	16680	16240	20900	11270	16090	16502.51	6.75	15512	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2607	10.83	1.03	12	0.80	1521.00	15978.00	43250	20240313	-61.92	15570	20241119	5.78	43250	-61.92	20240313	15570	5.78	20241119	43250	-61.92	20240313	15570	5.78	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
37	20241125	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	440	2	2.73	1907609710	115588	93.20	16240	16680	16240	20900	11270	16090	16503.56	6.75	9551	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2617	10.87	1.03	12	0.73	1521.00	15978.00	43250	20240313	-61.78	15570	20241119	6.17	43250	-61.78	20240313	15570	6.17	20241119	43250	-61.78	20240313	15570	6.17	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
38	20241125	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16490	400	2	2.49	1543737150	93513	75.40	16240	16680	16240	20900	11270	16090	16508.31	6.75	-60	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2610	10.84	1.03	12	0.59	1521.00	15978.00	43250	20240313	-61.87	15570	20241119	5.91	43250	-61.87	20240313	15570	5.91	20241119	43250	-61.87	20240313	15570	5.91	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
39	20241125	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	370	2	2.30	1286071200	77842	62.77	16240	16680	16240	20900	11270	16090	16521.61	6.75	663	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2606	10.82	1.03	12	0.49	1521.00	15978.00	43250	20240313	-61.94	15570	20241119	5.72	43250	-61.94	20240313	15570	5.72	20241119	43250	-61.94	20240313	15570	5.72	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
40	20241125	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	440	2	2.73	1016921120	61548	49.63	16240	16680	16240	20900	11270	16090	16522.48	6.75	3666	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2617	10.87	1.03	12	0.39	1521.00	15978.00	43250	20240313	-61.78	15570	20241119	6.17	43250	-61.78	20240313	15570	6.17	20241119	43250	-61.78	20240313	15570	6.17	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
41	20241125	090504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	310	2	1.93	167297300	10205	8.23	16240	16500	16240	20900	11270	16090	16393.96	6.75	3748	16850	16470	16270	15890	15690	16370	15790	79	4810	500	11260	10	1	15830000	2596	10.78	1.03	12	0.06	1521.00	15978.00	43250	20240313	-62.08	15570	20241119	5.33	43250	-62.08	20240313	15570	5.33	20241119	43250	-62.08	20240313	15570	5.33	20241119	3.19	N	039440	500	79 억	1067774	N	N	382	N	00	N
42	20241122	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-30	5	-0.19	2019357720	123690	106.97	16290	16650	16070	20950	11290	16120	16327.24	6.76	13978	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2547	10.58	1.01	12	0.78	1521.00	15978.00	43250	20240313	-62.80	15570	20241119	3.34	43250	-62.80	20240313	15570	3.34	20241119	43250	-62.80	20240313	15570	3.34	20241119	3.20	N	039440	500	79 억	1070848	N	N	382	N	00	N
43	20241122	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-30	5	-0.19	1903945520	116526	100.78	16290	16650	16070	20950	11290	16120	16339.23	6.76	13461	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2547	10.58	1.01	12	0.74	1521.00	15978.00	43250	20240313	-62.80	15570	20241119	3.34	43250	-62.80	20240313	15570	3.34	20241119	43250	-62.80	20240313	15570	3.34	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
44	20241122	140446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	20	2	0.12	1594305600	97317	84.16	16290	16650	16110	20950	11290	16120	16382.60	6.76	10338	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2555	10.61	1.01	12	0.61	1521.00	15978.00	43250	20240313	-62.68	15570	20241119	3.66	43250	-62.68	20240313	15570	3.66	20241119	43250	-62.68	20240313	15570	3.66	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
45	20241122	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	80	2	0.50	1318988990	80274	69.42	16290	16650	16200	20950	11290	16120	16431.09	6.76	7142	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2564	10.65	1.01	12	0.51	1521.00	15978.00	43250	20240313	-62.54	15570	20241119	4.05	43250	-62.54	20240313	15570	4.05	20241119	43250	-62.54	20240313	15570	4.05	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
46	20241122	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16230	110	2	0.68	1102602590	66959	57.91	16290	16650	16220	20950	11290	16120	16466.83	6.76	3317	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2569	10.67	1.02	12	0.42	1521.00	15978.00	43250	20240313	-62.47	15570	20241119	4.24	43250	-62.47	20240313	15570	4.24	20241119	43250	-62.47	20240313	15570	4.24	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
47	20241122	110443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	320	2	1.99	878118500	53211	46.02	16290	16650	16220	20950	11290	16120	16502.57	6.76	5806	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2602	10.81	1.03	12	0.34	1521.00	15978.00	43250	20240313	-61.99	15570	20241119	5.59	43250	-61.99	20240313	15570	5.59	20241119	43250	-61.99	20240313	15570	5.59	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
48	20241122	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	410	2	2.54	612463270	37036	32.03	16290	16650	16220	20950	11290	16120	16536.97	6.76	9487	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2617	10.87	1.03	12	0.23	1521.00	15978.00	43250	20240313	-61.78	15570	20241119	6.17	43250	-61.78	20240313	15570	6.17	20241119	43250	-61.78	20240313	15570	6.17	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
49	20241122	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	240	2	1.49	39431140	2414	2.09	16290	16410	16220	20950	11290	16120	16334.36	6.76	434	16786	16452	16226	15892	15666	16620	16060	79	4830	500	11280	10	1	15830000	2590	10.76	1.02	12	0.02	1521.00	15978.00	43250	20240313	-62.17	15570	20241119	5.07	43250	-62.17	20240313	15570	5.07	20241119	43250	-62.17	20240313	15570	5.07	20241119	3.20	N	039440	500	79 억	1070848	N	N	118	N	00	N
50	20241121	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	120	2	0.75	1868013190	115293	113.06	16010	16560	16000	20800	11200	16000	16202.74	6.72	16973	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2552	10.60	1.01	12	0.73	1521.00	15978.00	43250	20240313	-62.73	15570	20241119	3.53	43250	-62.73	20240313	15570	3.53	20241119	43250	-62.73	20240313	15570	3.53	20241119	3.22	N	039440	500	79 억	1063161	N	N	118	N	00	N
51	20241121	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	120	2	0.75	1718936540	106041	103.99	16010	16560	16000	20800	11200	16000	16210.55	6.72	15646	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2552	10.60	1.01	12	0.67	1521.00	15978.00	43250	20240313	-62.73	15570	20241119	3.53	43250	-62.73	20240313	15570	3.53	20241119	43250	-62.73	20240313	15570	3.53	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
52	20241121	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	130	2	0.81	1449016710	89334	87.60	16010	16560	16000	20800	11200	16000	16220.75	6.72	9108	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2553	10.60	1.01	12	0.56	1521.00	15978.00	43250	20240313	-62.71	15570	20241119	3.60	43250	-62.71	20240313	15570	3.60	20241119	43250	-62.71	20240313	15570	3.60	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
53	20241121	130447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	330	2	2.06	1187408130	73264	71.84	16010	16560	16000	20800	11200	16000	16207.87	6.72	10159	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2585	10.74	1.02	12	0.46	1521.00	15978.00	43250	20240313	-62.24	15570	20241119	4.88	43250	-62.24	20240313	15570	4.88	20241119	43250	-62.24	20240313	15570	4.88	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
54	20241121	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	130	2	0.81	992478020	61231	60.04	16010	16560	16000	20800	11200	16000	16209.50	6.72	2134	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2553	10.60	1.01	12	0.39	1521.00	15978.00	43250	20240313	-62.71	15570	20241119	3.60	43250	-62.71	20240313	15570	3.60	20241119	43250	-62.71	20240313	15570	3.60	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
55	20241121	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	100	2	0.62	889612560	54862	53.80	16010	16560	16000	20800	11200	16000	16216.32	6.72	-1909	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2549	10.59	1.01	12	0.35	1521.00	15978.00	43250	20240313	-62.77	15570	20241119	3.40	43250	-62.77	20240313	15570	3.40	20241119	43250	-62.77	20240313	15570	3.40	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
56	20241121	100452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16190	190	2	1.19	692828010	42664	41.84	16010	16560	16000	20800	11200	16000	16240.40	6.72	480	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2563	10.64	1.01	12	0.27	1521.00	15978.00	43250	20240313	-62.57	15570	20241119	3.98	43250	-62.57	20240313	15570	3.98	20241119	43250	-62.57	20240313	15570	3.98	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
57	20241121	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	50	2	0.31	27573290	1721	1.69	16010	16100	16010	20800	11200	16000	16024.81	6.72	180	16580	16290	16060	15770	15540	16175	15655	79	4800	500	11200	10	1	15830000	2541	10.55	1.00	12	0.01	1521.00	15978.00	43250	20240313	-62.89	15570	20241119	3.08	43250	-62.89	20240313	15570	3.08	20241119	43250	-62.89	20240313	15570	3.08	20241119	3.22	N	039440	500	79 억	1063161	N	N	344	N	00	N
58	20241120	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-10	5	-0.06	1593209270	99377	96.96	16180	16350	15830	20800	11210	16010	16031.98	6.77	-7689	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2533	10.52	1.00	12	0.63	1521.00	15978.00	43250	20240313	-63.01	15570	20241119	2.76	43250	-63.01	20240313	15570	2.76	20241119	43250	-63.01	20240313	15570	2.76	20241119	3.26	N	039440	500	79 억	1071920	N	N	344	N	00	N
59	20241120	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	-50	5	-0.31	1467820110	91550	89.32	16180	16350	15830	20800	11210	16010	16032.99	6.77	-6108	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2526	10.49	1.00	12	0.58	1521.00	15978.00	43250	20240313	-63.10	15570	20241119	2.50	43250	-63.10	20240313	15570	2.50	20241119	43250	-63.10	20240313	15570	2.50	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
60	20241120	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	60	2	0.37	1225968740	76436	74.58	16180	16350	15830	20800	11210	16010	16039.16	6.77	-4386	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2544	10.57	1.01	12	0.48	1521.00	15978.00	43250	20240313	-62.84	15570	20241119	3.21	43250	-62.84	20240313	15570	3.21	20241119	43250	-62.84	20240313	15570	3.21	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
61	20241120	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	60	2	0.37	1115410950	69547	67.86	16180	16350	15830	20800	11210	16010	16038.24	6.77	-6415	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2544	10.57	1.01	12	0.44	1521.00	15978.00	43250	20240313	-62.84	15570	20241119	3.21	43250	-62.84	20240313	15570	3.21	20241119	43250	-62.84	20240313	15570	3.21	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
62	20241120	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16110	100	2	0.62	953310260	59463	58.02	16180	16350	15830	20800	11210	16010	16032.00	6.77	-6310	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2550	10.59	1.01	12	0.38	1521.00	15978.00	43250	20240313	-62.75	15570	20241119	3.47	43250	-62.75	20240313	15570	3.47	20241119	43250	-62.75	20240313	15570	3.47	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
63	20241120	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-60	5	-0.37	857404010	53476	52.18	16180	16350	15830	20800	11210	16010	16033.44	6.77	-9250	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2525	10.49	1.00	12	0.34	1521.00	15978.00	43250	20240313	-63.12	15570	20241119	2.44	43250	-63.12	20240313	15570	2.44	20241119	43250	-63.12	20240313	15570	2.44	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
64	20241120	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15890	-120	5	-0.75	590224720	36794	35.90	16180	16350	15830	20800	11210	16010	16041.34	6.77	-14497	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2515	10.45	0.99	12	0.23	1521.00	15978.00	43250	20240313	-63.26	15570	20241119	2.06	43250	-63.26	20240313	15570	2.06	20241119	43250	-63.26	20240313	15570	2.06	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
65	20241120	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	150	2	0.94	101176540	6246	6.09	16180	16350	16150	20800	11210	16010	16199.10	6.77	-1284	16476	16242	15906	15672	15336	16295	15725	79	4790	500	11200	10	1	15830000	2558	10.62	1.01	12	0.04	1521.00	15978.00	43250	20240313	-62.64	15570	20241119	3.79	43250	-62.64	20240313	15570	3.79	20241119	43250	-62.64	20240313	15570	3.79	20241119	3.26	N	039440	500	79 억	1071920	N	N	855	N	00	N
66	20241119	160430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16010	60	2	0.38	1600850150	100990	49.53	16010	16140	15570	20700	11170	15950	15851.48	6.72	7798	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2534	10.53	1.00	12	0.64	1521.00	15978.00	43250	20240313	-62.98	15570	20241119	2.83	43250	-62.98	20240313	15570	2.83	20241119	43250	-62.98	20240313	15570	2.83	20241119	3.34	N	039440	500	79 억	1064005	N	N	855	N	00	N
67	20241119	150434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15970	20	2	0.13	1469350020	92773	45.50	16010	16140	15570	20700	11170	15950	15838.07	6.72	6876	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2528	10.50	1.00	12	0.59	1521.00	15978.00	43250	20240313	-63.08	15570	20241119	2.57	43250	-63.08	20240313	15570	2.57	20241119	43250	-63.08	20240313	15570	2.57	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
68	20241119	140433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15780	-170	5	-1.07	1330657070	84025	41.21	16010	16140	15570	20700	11170	15950	15836.38	6.72	2209	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2498	10.37	0.99	12	0.53	1521.00	15978.00	43250	20240313	-63.51	15570	20241119	1.35	43250	-63.51	20240313	15570	1.35	20241119	43250	-63.51	20240313	15570	1.35	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
69	20241119	130434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15870	-80	5	-0.50	1202632980	75942	37.25	16010	16140	15570	20700	11170	15950	15836.14	6.72	-860	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2512	10.43	0.99	12	0.48	1521.00	15978.00	43250	20240313	-63.31	15570	20241119	1.93	43250	-63.31	20240313	15570	1.93	20241119	43250	-63.31	20240313	15570	1.93	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
70	20241119	120431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15940	-10	5	-0.06	1086685760	68633	33.66	16010	16140	15570	20700	11170	15950	15833.21	6.72	-2856	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2523	10.48	1.00	12	0.43	1521.00	15978.00	43250	20240313	-63.14	15570	20241119	2.38	43250	-63.14	20240313	15570	2.38	20241119	43250	-63.14	20240313	15570	2.38	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
71	20241119	110436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15870	-80	5	-0.50	927432170	58561	28.72	16010	16140	15570	20700	11170	15950	15836.94	6.72	-2512	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2512	10.43	0.99	12	0.37	1521.00	15978.00	43250	20240313	-63.31	15570	20241119	1.93	43250	-63.31	20240313	15570	1.93	20241119	43250	-63.31	20240313	15570	1.93	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
72	20241119	100447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15930	-20	5	-0.13	620121780	39198	19.22	16010	16140	15570	20700	11170	15950	15820.09	6.72	-904	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2522	10.47	1.00	12	0.25	1521.00	15978.00	43250	20240313	-63.17	15570	20241119	2.31	43250	-63.17	20240313	15570	2.31	20241119	43250	-63.17	20240313	15570	2.31	20241119	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
73	20241119	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-300	5	-1.88	50355300	3172	1.56	16010	16030	15630	20700	11170	15950	15873.88	6.72	-1962	16923	16436	16113	15626	15303	16275	15465	79	4750	500	11160	10	1	15830000	2477	10.29	0.98	12	0.02	1521.00	15978.00	43250	20240313	-63.82	15590	20241114	0.38	43250	-63.82	20240313	15590	0.38	20241114	43250	-63.82	20240313	15590	0.38	20241114	3.34	N	039440	500	79 억	1064005	N	N	443	N	00	N
74	20241118	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-510	5	-3.10	3269164980	202928	95.11	16470	16600	15790	21350	11530	16460	16108.99	7.04	-52415	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2525	10.49	1.00	12	1.28	1521.00	15978.00	43250	20240313	-63.12	15590	20241114	2.31	43250	-63.12	20240313	15590	2.31	20241114	43250	-63.12	20240313	15590	2.31	20241114	3.50	N	039440	500	79 억	1115145	N	N	443	N	00	N
75	20241118	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	-530	5	-3.22	2911879520	180383	84.54	16470	16600	15830	21350	11530	16460	16141.34	7.04	-56725	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2522	10.47	1.00	12	1.14	1521.00	15978.00	43250	20240313	-63.17	15590	20241114	2.18	43250	-63.17	20240313	15590	2.18	20241114	43250	-63.17	20240313	15590	2.18	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
76	20241118	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-470	5	-2.86	2511551290	155222	72.75	16470	16600	15890	21350	11530	16460	16178.92	7.04	-54891	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2531	10.51	1.00	12	0.98	1521.00	15978.00	43250	20240313	-63.03	15590	20241114	2.57	43250	-63.03	20240313	15590	2.57	20241114	43250	-63.03	20240313	15590	2.57	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
77	20241118	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-440	5	-2.67	1545651080	95142	44.59	16470	16600	15980	21350	11530	16460	16243.90	7.04	-47297	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2536	10.53	1.00	12	0.60	1521.00	15978.00	43250	20240313	-62.96	15590	20241114	2.76	43250	-62.96	20240313	15590	2.76	20241114	43250	-62.96	20240313	15590	2.76	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
78	20241118	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	-330	5	-2.00	1167272760	71607	33.56	16470	16600	16110	21350	11530	16460	16299.29	7.04	-33606	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2553	10.60	1.01	12	0.45	1521.00	15978.00	43250	20240313	-62.71	15590	20241114	3.46	43250	-62.71	20240313	15590	3.46	20241114	43250	-62.71	20240313	15590	3.46	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
79	20241118	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-250	5	-1.52	950398940	58207	27.28	16470	16600	16110	21350	11530	16460	16326.06	7.04	-26396	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2566	10.66	1.01	12	0.37	1521.00	15978.00	43250	20240313	-62.52	15590	20241114	3.98	43250	-62.52	20240313	15590	3.98	20241114	43250	-62.52	20240313	15590	3.98	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
80	20241118	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	-50	5	-0.30	577533230	35362	16.57	16470	16600	16110	21350	11530	16460	16329.04	7.04	-15463	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2598	10.79	1.03	12	0.22	1521.00	15978.00	43250	20240313	-62.06	15590	20241114	5.26	43250	-62.06	20240313	15590	5.26	20241114	43250	-62.06	20240313	15590	5.26	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
81	20241118	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-170	5	-1.03	75861760	4619	2.16	16470	16600	16180	21350	11530	16460	16416.21	7.04	-2733	17313	16886	16243	15816	15173	17100	16030	79	4890	500	11520	10	1	15830000	2579	10.71	1.02	12	0.03	1521.00	15978.00	43250	20240313	-62.34	15590	20241114	4.49	43250	-62.34	20240313	15590	4.49	20241114	43250	-62.34	20240313	15590	4.49	20241114	3.50	N	039440	500	79 억	1115145	N	N	281	N	00	N
82	20241115	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	790	2	5.04	3457493230	212419	95.52	15600	16670	15600	20350	10970	15670	16276.83	6.89	33338	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2606	10.82	1.03	12	1.34	1521.00	15978.00	43250	20240313	-61.94	15590	20241114	5.58	43250	-61.94	20240313	15590	5.58	20241114	43250	-61.94	20240313	15590	5.58	20241114	3.59	N	039440	500	79 억	1090246	N	N	281	N	00	N
83	20241115	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	850	2	5.42	3236247950	198991	89.48	15600	16670	15600	20350	10970	15670	16263.44	6.89	31708	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2615	10.86	1.03	12	1.26	1521.00	15978.00	43250	20240313	-61.80	15590	20241114	5.97	43250	-61.80	20240313	15590	5.97	20241114	43250	-61.80	20240313	15590	5.97	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
84	20241115	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	910	2	5.81	2904868740	179003	80.49	15600	16670	15600	20350	10970	15670	16228.21	6.89	36234	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2625	10.90	1.04	12	1.13	1521.00	15978.00	43250	20240313	-61.66	15590	20241114	6.35	43250	-61.66	20240313	15590	6.35	20241114	43250	-61.66	20240313	15590	6.35	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
85	20241115	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	710	2	4.53	2400686540	148487	66.77	15600	16470	15600	20350	10970	15670	16167.83	6.89	23517	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2593	10.77	1.03	12	0.94	1521.00	15978.00	43250	20240313	-62.13	15590	20241114	5.07	43250	-62.13	20240313	15590	5.07	20241114	43250	-62.13	20240313	15590	5.07	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
86	20241115	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	390	2	2.49	1958477470	121403	54.59	15600	16470	15600	20350	10970	15670	16132.23	6.89	8942	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2542	10.56	1.01	12	0.77	1521.00	15978.00	43250	20240313	-62.87	15590	20241114	3.01	43250	-62.87	20240313	15590	3.01	20241114	43250	-62.87	20240313	15590	3.01	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
87	20241115	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	560	2	3.57	1592585160	98757	44.41	15600	16470	15600	20350	10970	15670	16126.54	6.89	15159	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2569	10.67	1.02	12	0.62	1521.00	15978.00	43250	20240313	-62.47	15590	20241114	4.11	43250	-62.47	20240313	15590	4.11	20241114	43250	-62.47	20240313	15590	4.11	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
88	20241115	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	370	2	2.36	1135800170	70499	31.70	15600	16470	15600	20350	10970	15670	16111.19	6.89	12672	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2539	10.55	1.00	12	0.45	1521.00	15978.00	43250	20240313	-62.91	15590	20241114	2.89	43250	-62.91	20240313	15590	2.89	20241114	43250	-62.91	20240313	15590	2.89	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
89	20241115	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	270	2	1.72	148671660	9449	4.25	15600	15950	15600	20350	10970	15670	15734.47	6.89	-183	16683	16176	15883	15376	15083	16030	15230	79	4680	500	10960	10	1	15830000	2523	10.48	1.00	12	0.06	1521.00	15978.00	43250	20240313	-63.14	15590	20241114	2.25	43250	-63.14	20240313	15590	2.25	20241114	43250	-63.14	20240313	15590	2.25	20241114	3.59	N	039440	500	79 억	1090246	N	N	676	N	00	N
90	20241114	160438	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15660	-620	5	-3.81	3288585940	205354	56.98	16230	16390	15620	21150	11400	16280	16014.16	7.30	21518	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2479	10.30	0.98	12	1.30	1521.00	15978.00	43250	20240313	-63.79	15620	20241114	0.26	43250	-63.79	20240313	15620	0.26	20241114	43250	-63.79	20240313	15620	0.26	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
91	20241114	150441	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15920	-360	5	-2.21	2660402250	165595	45.95	16230	16390	15860	21150	11400	16280	16065.65	7.30	12744	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2520	10.47	1.00	12	1.05	1521.00	15978.00	43250	20240313	-63.19	15860	20241114	0.38	43250	-63.19	20240313	15860	0.38	20241114	43250	-63.19	20240313	15860	0.38	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
92	20241114	140437	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16090	-190	5	-1.17	2243529200	139425	38.68	16230	16390	15900	21150	11400	16280	16091.23	7.30	6861	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2547	10.58	1.01	12	0.88	1521.00	15978.00	43250	20240313	-62.80	15900	20241114	1.19	43250	-62.80	20240313	15900	1.19	20241114	43250	-62.80	20240313	15900	1.19	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
93	20241114	130438	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16000	-280	5	-1.72	1845874410	114586	31.79	16230	16390	15900	21150	11400	16280	16109.00	7.30	-4720	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2533	10.52	1.00	12	0.72	1521.00	15978.00	43250	20240313	-63.01	15900	20241114	0.63	43250	-63.01	20240313	15900	0.63	20241114	43250	-63.01	20240313	15900	0.63	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
94	20241114	120438	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16090	-190	5	-1.17	1585815910	98330	27.28	16230	16390	15900	21150	11400	16280	16127.41	7.30	-9051	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2547	10.58	1.01	12	0.62	1521.00	15978.00	43250	20240313	-62.80	15900	20241114	1.19	43250	-62.80	20240313	15900	1.19	20241114	43250	-62.80	20240313	15900	1.19	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
95	20241114	110439	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16140	-140	5	-0.86	1172407810	72517	20.12	16230	16390	15900	21150	11400	16280	16167.27	7.30	-10416	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2555	10.61	1.01	12	0.46	1521.00	15978.00	43250	20240313	-62.68	15900	20241114	1.51	43250	-62.68	20240313	15900	1.51	20241114	43250	-62.68	20240313	15900	1.51	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
96	20241114	100457	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16280	0	3	0.00	315424140	19392	5.38	16230	16390	16210	21150	11400	16280	16265.65	7.30	-651	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2577	10.70	1.02	12	0.12	1521.00	15978.00	43250	20240313	-62.36	16210	20241114	0.43	43250	-62.36	20240313	16210	0.43	20241114	43250	-62.36	20240313	16210	0.43	20241114	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
97	20241114	090434	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	7.30	0	17886	17082	16646	15842	15406	16865	15625	79	4870	500	11390	10	1	15830000	2577	10.70	1.02	12	0.00	1521.00	15978.00	43250	20240313	-62.36	16210	20241113	0.43	43250	-62.36	20240313	16210	0.43	20241113	43250	-62.36	20240313	16210	0.43	20241113	3.78	N	039440	500	79 억	1155831	N	N	1588	N	01	N
98	20241113	160221	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16280	-900	5	-5.24	5940189490	358292	174.11	17180	17450	16210	22300	12030	17180	16579.71	6.46	132622	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2577	10.70	1.02	12	2.26	1521.00	15978.00	43250	20240313	-62.36	16210	20241113	0.43	43250	-62.36	20240313	16210	0.43	20241113	43250	-62.36	20240313	16210	0.43	20241113	3.53	N	039440	500	79 억	1022207	N	N	1588	N	00	N
99	20241113	150239	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16300	-880	5	-5.12	5450409080	328222	159.49	17180	17450	16210	22300	12030	17180	16605.84	6.46	127839	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2580	10.72	1.02	12	2.07	1521.00	15978.00	43250	20240313	-62.31	16210	20241113	0.56	43250	-62.31	20240313	16210	0.56	20241113	43250	-62.31	20240313	16210	0.56	20241113	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
100	20241113	140234	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16240	-940	5	-5.47	4309732190	258115	125.43	17180	17450	16210	22300	12030	17180	16696.93	6.46	97547	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2571	10.68	1.02	12	1.63	1521.00	15978.00	43250	20240313	-62.45	16210	20241113	0.19	43250	-62.45	20240313	16210	0.19	20241113	43250	-62.45	20240313	16210	0.19	20241113	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
101	20241113	130233	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16490	-690	5	-4.02	3120530700	185339	90.06	17180	17450	16350	22300	12030	17180	16836.86	6.46	56796	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2610	10.84	1.03	12	1.17	1521.00	15978.00	43250	20240313	-61.87	16350	20241113	0.86	43250	-61.87	20240313	16350	0.86	20241113	43250	-61.87	20240313	16350	0.86	20241113	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
102	20241113	120230	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16660	-520	5	-3.03	1841628510	108035	52.50	17180	17450	16650	22300	12030	17180	17046.58	6.46	15474	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2637	10.95	1.04	12	0.68	1521.00	15978.00	43250	20240313	-61.48	16650	20241113	0.06	43250	-61.48	20240313	16650	0.06	20241113	43250	-61.48	20240313	16650	0.06	20241113	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
103	20241113	110230	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17120	-60	5	-0.35	1180312120	68679	33.37	17180	17450	16890	22300	12030	17180	17185.93	6.46	1109	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2710	11.26	1.07	12	0.43	1521.00	15978.00	43250	20240313	-60.42	16890	20241113	1.36	43250	-60.42	20240313	16890	1.36	20241113	43250	-60.42	20240313	16890	1.36	20241113	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
104	20241113	100231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17370	190	2	1.11	722262650	41791	20.31	17180	17450	17070	22300	12030	17180	17282.76	6.46	1180	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2750	11.42	1.09	12	0.26	1521.00	15978.00	43250	20240313	-59.84	16920	20241112	2.66	43250	-59.84	20240313	16920	2.66	20241112	43250	-59.84	20240313	16920	2.66	20241112	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
105	20241113	090225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17390	210	2	1.22	37124000	2156	1.05	17180	17390	17180	22300	12030	17180	17219.11	6.46	56	17993	17586	17253	16846	16513	17420	16680	79	5120	500	12020	10	1	15830000	2753	11.43	1.09	12	0.01	1521.00	15978.00	43250	20240313	-59.79	16920	20241112	2.78	43250	-59.79	20240313	16920	2.78	20241112	43250	-59.79	20240313	16920	2.78	20241112	3.53	N	039440	500	79 억	1022207	N	N	461	N	00	N
106	20241112	160425	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17180	-520	5	-2.94	3503148130	203458	36.24	17590	17660	16920	23000	12390	17700	17218.02	6.08	62804	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2720	11.30	1.08	12	1.29	1521.00	15978.00	43250	20240313	-60.28	16920	20241112	1.54	43250	-60.28	20240313	16920	1.54	20241112	43250	-60.28	20240313	16920	1.54	20241112	3.68	N	039440	500	79 억	962574	N	N	461	N	00	N
107	20241112	150427	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17260	-440	5	-2.49	3318020090	192694	34.32	17590	17660	16920	23000	12390	17700	17219.03	6.08	60425	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2732	11.35	1.08	12	1.22	1521.00	15978.00	43250	20240313	-60.09	16920	20241112	2.01	43250	-60.09	20240313	16920	2.01	20241112	43250	-60.09	20240313	16920	2.01	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
108	20241112	140433	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17270	-430	5	-2.43	2968919170	172451	30.72	17590	17660	16920	23000	12390	17700	17215.92	6.08	54600	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2734	11.35	1.08	12	1.09	1521.00	15978.00	43250	20240313	-60.07	16920	20241112	2.07	43250	-60.07	20240313	16920	2.07	20241112	43250	-60.07	20240313	16920	2.07	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
109	20241112	130429	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17240	-460	5	-2.60	2752638690	159892	28.48	17590	17660	16920	23000	12390	17700	17215.51	6.08	48613	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2729	11.33	1.08	12	1.01	1521.00	15978.00	43250	20240313	-60.14	16920	20241112	1.89	43250	-60.14	20240313	16920	1.89	20241112	43250	-60.14	20240313	16920	1.89	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
110	20241112	120428	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17310	-390	5	-2.20	2615110550	151917	27.06	17590	17660	16920	23000	12390	17700	17213.96	6.08	46280	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2740	11.38	1.08	12	0.96	1521.00	15978.00	43250	20240313	-59.98	16920	20241112	2.30	43250	-59.98	20240313	16920	2.30	20241112	43250	-59.98	20240313	16920	2.30	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
111	20241112	110428	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17280	-420	5	-2.37	2318812930	134724	24.00	17590	17660	16920	23000	12390	17700	17211.45	6.08	48974	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2735	11.36	1.08	12	0.85	1521.00	15978.00	43250	20240313	-60.05	16920	20241112	2.13	43250	-60.05	20240313	16920	2.13	20241112	43250	-60.05	20240313	16920	2.13	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
112	20241112	100426	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17120	-580	5	-3.28	1414371380	82425	14.68	17590	17600	16920	23000	12390	17700	17159.27	6.08	16954	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2710	11.26	1.07	12	0.52	1521.00	15978.00	43250	20240313	-60.42	16920	20241112	1.18	43250	-60.42	20240313	16920	1.18	20241112	43250	-60.42	20240313	16920	1.18	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
113	20241112	090426	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17360	-340	5	-1.92	223453110	12782	2.28	17590	17600	17290	23000	12390	17700	17481.26	6.08	-1367	20433	19066	18383	17016	16333	18725	16675	79	5300	500	12390	10	1	15830000	2748	11.41	1.09	12	0.08	1521.00	15978.00	43250	20240313	-59.86	17290	20241112	0.40	43250	-59.86	20240313	17290	0.40	20241112	43250	-59.86	20240313	17290	0.40	20241112	3.68	N	039440	500	79 억	962574	N	N	240	N	00	N
114	20241111	160424	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17700	-1930	5	-9.83	10155650550	558484	168.95	19630	19750	17700	25500	13750	19630	18184.27	5.70	61317	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2802	11.64	1.11	12	3.53	1521.00	15978.00	43250	20240313	-59.08	17700	20241111	0.00	43250	-59.08	20240313	17700	0.00	20241111	43250	-59.08	20240313	17700	0.00	20241111	3.74	N	039440	500	79 억	901599	N	N	240	N	00	N
115	20241111	150437	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17850	-1780	5	-9.07	9164734000	502646	152.06	19630	19750	17770	25500	13750	19630	18232.00	5.70	47981	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2826	11.74	1.12	12	3.18	1521.00	15978.00	43250	20240313	-58.73	17770	20241111	0.45	43250	-58.73	20240313	17770	0.45	20241111	43250	-58.73	20240313	17770	0.45	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
116	20241111	140428	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17830	-1800	5	-9.17	8425464770	461277	139.55	19630	19750	17770	25500	13750	19630	18264.48	5.70	42070	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2822	11.72	1.12	12	2.91	1521.00	15978.00	43250	20240313	-58.77	17770	20241111	0.34	43250	-58.77	20240313	17770	0.34	20241111	43250	-58.77	20240313	17770	0.34	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
117	20241111	130426	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18110	-1520	5	-7.74	7586051520	414563	125.41	19630	19750	17770	25500	13750	19630	18297.78	5.70	44594	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2867	11.91	1.13	12	2.62	1521.00	15978.00	43250	20240313	-58.13	17770	20241111	1.91	43250	-58.13	20240313	17770	1.91	20241111	43250	-58.13	20240313	17770	1.91	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
118	20241111	120426	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18090	-1540	5	-7.85	7208104880	393683	119.10	19630	19750	17770	25500	13750	19630	18308.23	5.70	36237	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2864	11.89	1.13	12	2.49	1521.00	15978.00	43250	20240313	-58.17	17770	20241111	1.80	43250	-58.17	20240313	17770	1.80	20241111	43250	-58.17	20240313	17770	1.80	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
119	20241111	110426	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18110	-1520	5	-7.74	6492055570	354028	107.10	19630	19750	17770	25500	13750	19630	18336.40	5.70	23234	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2867	11.91	1.13	12	2.24	1521.00	15978.00	43250	20240313	-58.13	17770	20241111	1.91	43250	-58.13	20240313	17770	1.91	20241111	43250	-58.13	20240313	17770	1.91	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
120	20241111	100424	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18090	-1540	5	-7.85	3724555870	200723	60.72	19630	19750	18090	25500	13750	19630	18553.81	5.70	-23621	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	2864	11.89	1.13	12	1.27	1521.00	15978.00	43250	20240313	-58.17	18090	20241111	0.00	43250	-58.17	20240313	18090	0.00	20241111	43250	-58.17	20240313	18090	0.00	20241111	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
121	20241111	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	-430	5	-2.19	134776950	6947	2.10	19630	19750	19200	25500	13750	19630	19388.50	5.70	-1379	21103	20366	19963	19226	18823	20165	19025	79	5870	500	13740	10	1	15830000	3039	12.62	1.20	12	0.04	1521.00	15978.00	43250	20240313	-55.61	18150	20241029	5.79	43250	-55.61	20240313	18150	5.79	20241029	43250	-55.61	20240313	18150	5.79	20241029	3.74	N	039440	500	79 억	901599	N	N	263	N	00	N
122	20241108	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19630	-670	5	-3.30	6591639930	329392	98.23	20450	20700	19560	26350	14250	20300	20011.89	5.23	73851	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	10	1	15830000	3107	12.91	1.23	12	2.08	1521.00	15978.00	43250	20240313	-54.61	18150	20241029	8.15	43250	-54.61	20240313	18150	8.15	20241029	43250	-54.61	20240313	18150	8.15	20241029	3.66	N	039440	500	79 억	827795	N	N	263	N	00	N
123	20241108	150426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19630	-670	5	-3.30	5911720000	294700	87.88	20450	20700	19620	26350	14250	20300	20059.97	5.23	66529	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	10	1	15830000	3107	12.91	1.23	12	1.86	1521.00	15978.00	43250	20240313	-54.61	18150	20241029	8.15	43250	-54.61	20240313	18150	8.15	20241029	43250	-54.61	20240313	18150	8.15	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
124	20241108	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19760	-540	5	-2.66	4515111410	223909	66.77	20450	20700	19740	26350	14250	20300	20164.82	5.23	48849	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	10	1	15830000	3128	12.99	1.24	12	1.41	1521.00	15978.00	43250	20240313	-54.31	18150	20241029	8.87	43250	-54.31	20240313	18150	8.87	20241029	43250	-54.31	20240313	18150	8.87	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
125	20241108	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-300	5	-1.48	3498640800	172808	51.53	20450	20700	20000	26350	14250	20300	20245.76	5.23	54858	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	50	1	15830000	3166	13.15	1.25	12	1.09	1521.00	15978.00	43250	20240313	-53.76	18150	20241029	10.19	43250	-53.76	20240313	18150	10.19	20241029	43250	-53.76	20240313	18150	10.19	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
126	20241108	120426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	3028110600	149436	44.56	20450	20700	20000	26350	14250	20300	20263.55	5.23	45912	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	50	1	15830000	3190	13.25	1.26	12	0.94	1521.00	15978.00	43250	20240313	-53.41	18150	20241029	11.02	43250	-53.41	20240313	18150	11.02	20241029	43250	-53.41	20240313	18150	11.02	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
127	20241108	110426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20150	-150	5	-0.74	2302675950	113355	33.80	20450	20700	20150	26350	14250	20300	20313.87	5.23	30567	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	50	1	15830000	3190	13.25	1.26	12	0.72	1521.00	15978.00	43250	20240313	-53.41	18150	20241029	11.02	43250	-53.41	20240313	18150	11.02	20241029	43250	-53.41	20240313	18150	11.02	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
128	20241108	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	0	3	0.00	1390204500	68305	20.37	20450	20700	20150	26350	14250	20300	20353.05	5.23	12335	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	50	1	15830000	3213	13.35	1.27	12	0.43	1521.00	15978.00	43250	20240313	-53.06	18150	20241029	11.85	43250	-53.06	20240313	18150	11.85	20241029	43250	-53.06	20240313	18150	11.85	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
129	20241108	090421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-50	5	-0.25	74472550	3666	1.09	20450	20450	20200	26350	14250	20300	20315.22	5.23	203	21966	21132	20366	19532	18766	20750	19150	79	6050	500	14210	50	1	15830000	3206	13.31	1.27	12	0.02	1521.00	15978.00	43250	20240313	-53.18	18150	20241029	11.57	43250	-53.18	20240313	18150	11.57	20241029	43250	-53.18	20240313	18150	11.57	20241029	3.66	N	039440	500	79 억	827795	N	N	731	N	00	N
130	20241107	160420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-850	5	-4.02	6155038470	305672	180.04	20900	21200	19600	27450	14850	21150	20135.63	5.15	36655	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3213	13.35	1.27	12	1.93	1521.00	15978.00	43250	20240313	-53.06	18150	20241029	11.85	43250	-53.06	20240313	18150	11.85	20241029	43250	-53.06	20240313	18150	11.85	20241029	3.61	N	039440	500	79 억	814991	N	N	731	N	00	N
131	20241107	150422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-850	5	-4.02	5737401070	285183	167.97	20900	21200	19600	27450	14850	21150	20117.84	5.15	47076	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3213	13.35	1.27	12	1.80	1521.00	15978.00	43250	20240313	-53.06	18150	20241029	11.85	43250	-53.06	20240313	18150	11.85	20241029	43250	-53.06	20240313	18150	11.85	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
132	20241107	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20050	-1100	5	-5.20	4936769430	245337	144.50	20900	21200	19600	27450	14850	21150	20121.86	5.15	34835	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3174	13.18	1.25	12	1.55	1521.00	15978.00	43250	20240313	-53.64	18150	20241029	10.47	43250	-53.64	20240313	18150	10.47	20241029	43250	-53.64	20240313	18150	10.47	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
133	20241107	130427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-900	5	-4.26	4423038580	219897	129.52	20900	21200	19600	27450	14850	21150	20113.53	5.15	34392	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3206	13.31	1.27	12	1.39	1521.00	15978.00	43250	20240313	-53.18	18150	20241029	11.57	43250	-53.18	20240313	18150	11.57	20241029	43250	-53.18	20240313	18150	11.57	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
134	20241107	120423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19960	-1190	5	-5.63	3944904670	196105	115.50	20900	21200	19600	27450	14850	21150	20115.60	5.15	25475	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	10	1	15830000	3160	13.12	1.25	12	1.24	1521.00	15978.00	43250	20240313	-53.85	18150	20241029	9.97	43250	-53.85	20240313	18150	9.97	20241029	43250	-53.85	20240313	18150	9.97	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
135	20241107	110423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19850	-1300	5	-6.15	3424836140	169963	100.11	20900	21200	19600	27450	14850	21150	20149.72	5.15	19121	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	10	1	15830000	3142	13.05	1.24	12	1.07	1521.00	15978.00	43250	20240313	-54.10	18150	20241029	9.37	43250	-54.10	20240313	18150	9.37	20241029	43250	-54.10	20240313	18150	9.37	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
136	20241107	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-1050	5	-4.96	1823468850	89505	52.72	20900	21200	20000	27450	14850	21150	20371.69	5.15	19138	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3182	13.21	1.26	12	0.57	1521.00	15978.00	43250	20240313	-53.53	18150	20241029	10.74	43250	-53.53	20240313	18150	10.74	20241029	43250	-53.53	20240313	18150	10.74	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
137	20241107	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	-150	5	-0.71	82565850	3937	2.32	20900	21200	20900	27450	14850	21150	20965.68	5.15	170	22716	21932	21466	20682	20216	21700	20450	79	6300	500	14800	50	1	15830000	3324	13.81	1.31	12	0.02	1521.00	15978.00	43250	20240313	-51.45	18150	20241029	15.70	43250	-51.45	20240313	18150	15.70	20241029	43250	-51.45	20240313	18150	15.70	20241029	3.61	N	039440	500	79 억	814991	N	N	4504	N	00	N
138	20241106	160425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-300	5	-1.40	3613552650	168351	90.27	21600	22250	21000	27850	15050	21450	21464.78	5.19	-2525	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3348	13.91	1.32	12	1.06	1521.00	15978.00	43250	20240313	-51.10	18150	20241029	16.53	43250	-51.10	20240313	18150	16.53	20241029	43250	-51.10	20240313	18150	16.53	20241029	3.40	N	039440	500	79 억	820917	N	N	4504	N	00	N
139	20241106	150437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	-250	5	-1.17	3134050150	145610	78.08	21600	22250	21100	27850	15050	21450	21523.59	5.19	-6003	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3356	13.94	1.33	12	0.92	1521.00	15978.00	43250	20240313	-50.98	18150	20241029	16.80	43250	-50.98	20240313	18150	16.80	20241029	43250	-50.98	20240313	18150	16.80	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
140	20241106	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	0	3	0.00	2766975750	128424	68.86	21600	22250	21100	27850	15050	21450	21545.63	5.19	-2959	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3396	14.10	1.34	12	0.81	1521.00	15978.00	43250	20240313	-50.40	18150	20241029	18.18	43250	-50.40	20240313	18150	18.18	20241029	43250	-50.40	20240313	18150	18.18	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
141	20241106	130437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	-250	5	-1.17	2263868150	104793	56.19	21600	22250	21150	27850	15050	21450	21603.24	5.19	-4282	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3356	13.94	1.33	12	0.66	1521.00	15978.00	43250	20240313	-50.98	18150	20241029	16.80	43250	-50.98	20240313	18150	16.80	20241029	43250	-50.98	20240313	18150	16.80	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
142	20241106	120423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	150	2	0.70	1710333100	78884	42.30	21600	22250	21300	27850	15050	21450	21681.62	5.19	542	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3419	14.20	1.35	12	0.50	1521.00	15978.00	43250	20240313	-50.06	18150	20241029	19.01	43250	-50.06	20240313	18150	19.01	20241029	43250	-50.06	20240313	18150	19.01	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
143	20241106	110428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	500	2	2.33	1211329700	56124	30.09	21600	22000	21300	27850	15050	21450	21583.10	5.19	820	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3475	14.43	1.37	12	0.35	1521.00	15978.00	43250	20240313	-49.25	18150	20241029	20.94	43250	-49.25	20240313	18150	20.94	20241029	43250	-49.25	20240313	18150	20.94	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
144	20241106	100428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	50	2	0.23	747760550	34751	18.63	21600	21850	21300	27850	15050	21450	21517.67	5.19	-5016	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3403	14.14	1.35	12	0.22	1521.00	15978.00	43250	20240313	-50.29	18150	20241029	18.46	43250	-50.29	20240313	18150	18.46	20241029	43250	-50.29	20240313	18150	18.46	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
145	20241106	090426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	200	2	0.93	66540900	3068	1.65	21600	21850	21600	27850	15050	21450	21688.69	5.19	-64	22516	21982	21716	21182	20916	21850	21050	79	6400	500	15010	50	1	15830000	3427	14.23	1.35	12	0.02	1521.00	15978.00	43250	20240313	-49.94	18150	20241029	19.28	43250	-49.94	20240313	18150	19.28	20241029	43250	-49.94	20240313	18150	19.28	20241029	3.40	N	039440	500	79 억	820917	N	N	493	N	00	N
146	20241105	160415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-500	5	-2.28	4038152700	185872	81.32	21750	22250	21450	28500	15400	21950	21725.49	5.25	-7981	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3396	14.10	1.34	12	1.17	1521.00	15978.00	43250	20240313	-50.40	18150	20241029	18.18	43250	-50.40	20240313	18150	18.18	20241029	43250	-50.40	20240313	18150	18.18	20241029	3.50	N	039440	500	79 억	830743	N	N	493	N	00	N
147	20241105	150423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-400	5	-1.82	3816091700	175534	76.79	21750	22250	21450	28500	15400	21950	21739.89	5.25	-7533	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3411	14.17	1.35	12	1.11	1521.00	15978.00	43250	20240313	-50.17	18150	20241029	18.73	43250	-50.17	20240313	18150	18.73	20241029	43250	-50.17	20240313	18150	18.73	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
148	20241105	140419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	3538773800	162697	71.18	21750	22250	21450	28500	15400	21950	21750.69	5.25	-6860	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3435	14.27	1.36	12	1.03	1521.00	15978.00	43250	20240313	-49.83	18150	20241029	19.56	43250	-49.83	20240313	18150	19.56	20241029	43250	-49.83	20240313	18150	19.56	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
149	20241105	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	-50	5	-0.23	3283129850	150953	66.04	21750	22250	21450	28500	15400	21950	21749.34	5.25	-3950	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3467	14.40	1.37	12	0.95	1521.00	15978.00	43250	20240313	-49.36	18150	20241029	20.66	43250	-49.36	20240313	18150	20.66	20241029	43250	-49.36	20240313	18150	20.66	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
150	20241105	120420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	50	2	0.23	3063871800	140947	61.66	21750	22250	21450	28500	15400	21950	21737.74	5.25	-1150	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3483	14.46	1.38	12	0.89	1521.00	15978.00	43250	20240313	-49.13	18150	20241029	21.21	43250	-49.13	20240313	18150	21.21	20241029	43250	-49.13	20240313	18150	21.21	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
151	20241105	110411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-250	5	-1.14	2355519250	108496	47.46	21750	22250	21450	28500	15400	21950	21710.63	5.25	-12666	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3435	14.27	1.36	12	0.69	1521.00	15978.00	43250	20240313	-49.83	18150	20241029	19.56	43250	-49.83	20240313	18150	19.56	20241029	43250	-49.83	20240313	18150	19.56	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
152	20241105	100419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-300	5	-1.37	1416053200	65017	28.44	21750	22250	21450	28500	15400	21950	21779.71	5.25	-18907	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3427	14.23	1.35	12	0.41	1521.00	15978.00	43250	20240313	-49.94	18150	20241029	19.28	43250	-49.94	20240313	18150	19.28	20241029	43250	-49.94	20240313	18150	19.28	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
153	20241105	090416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	-100	5	-0.46	113531150	5230	2.29	21750	21950	21600	28500	15400	21950	21707.21	5.25	595	22850	22400	22000	21550	21150	22625	21775	79	6550	500	15360	50	1	15830000	3459	14.37	1.37	12	0.03	1521.00	15978.00	43250	20240313	-49.48	18150	20241029	20.39	43250	-49.48	20240313	18150	20.39	20241029	43250	-49.48	20240313	18150	20.39	20241029	3.50	N	039440	500	79 억	830743	N	N	10028	N	00	N
154	20241104	160414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	200	2	0.92	4963310250	224886	101.30	21800	22450	21600	28250	15250	21750	22070.41	5.51	-41026	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3475	14.43	1.37	12	1.42	1521.00	15978.00	43250	20240313	-49.25	18150	20241029	20.94	43250	-49.25	20240313	18150	20.94	20241029	43250	-49.25	20240313	18150	20.94	20241029	3.63	N	039440	500	79 억	871859	N	N	10028	N	00	N
155	20241104	150422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	50	2	0.23	4776845150	216371	97.47	21800	22450	21600	28250	15250	21750	22077.10	5.51	-42865	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3451	14.33	1.36	12	1.37	1521.00	15978.00	43250	20240313	-49.60	18150	20241029	20.11	43250	-49.60	20240313	18150	20.11	20241029	43250	-49.60	20240313	18150	20.11	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
156	20241104	140415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	350	2	1.61	3824370300	172914	77.89	21800	22450	21600	28250	15250	21750	22117.18	5.51	-33632	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3498	14.53	1.38	12	1.09	1521.00	15978.00	43250	20240313	-48.90	18150	20241029	21.76	43250	-48.90	20240313	18150	21.76	20241029	43250	-48.90	20240313	18150	21.76	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
157	20241104	130348	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	300	2	1.38	3410594600	154152	69.44	21800	22450	21600	28250	15250	21750	22124.88	5.51	-33226	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3491	14.50	1.38	12	0.97	1521.00	15978.00	43250	20240313	-49.02	18150	20241029	21.49	43250	-49.02	20240313	18150	21.49	20241029	43250	-49.02	20240313	18150	21.49	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
158	20241104	120408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	400	2	1.84	3151345600	142418	64.15	21800	22450	21600	28250	15250	21750	22127.44	5.51	-33026	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3506	14.56	1.39	12	0.90	1521.00	15978.00	43250	20240313	-48.79	18150	20241029	22.04	43250	-48.79	20240313	18150	22.04	20241029	43250	-48.79	20240313	18150	22.04	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
159	20241104	110408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22250	500	2	2.30	2701349450	122120	55.01	21800	22450	21600	28250	15250	21750	22120.45	5.51	-25724	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3522	14.63	1.39	12	0.77	1521.00	15978.00	43250	20240313	-48.55	18150	20241029	22.59	43250	-48.55	20240313	18150	22.59	20241029	43250	-48.55	20240313	18150	22.59	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
160	20241104	100404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	400	2	1.84	1497152200	68203	30.72	21800	22300	21600	28250	15250	21750	21951.41	5.51	-19954	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3506	14.56	1.39	12	0.43	1521.00	15978.00	43250	20240313	-48.79	18150	20241029	22.04	43250	-48.79	20240313	18150	22.04	20241029	43250	-48.79	20240313	18150	22.04	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
161	20241104	090408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	150091400	6872	3.10	21800	22000	21700	28250	15250	21750	21841.01	5.51	-2783	22883	22316	21833	21266	20783	22600	21550	79	6500	500	15220	50	1	15830000	3435	14.27	1.36	12	0.04	1521.00	15978.00	43250	20240313	-49.83	18150	20241029	19.56	43250	-49.83	20240313	18150	19.56	20241029	43250	-49.83	20240313	18150	19.56	20241029	3.63	N	039440	500	79 억	871859	N	N	237	N	00	N
162	20241101	160356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-50	5	-0.23	4772466650	218987	15.85	21350	22400	21350	28300	15300	21800	21793.40	5.60	-14098	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3443	14.30	1.36	12	1.38	1521.00	15978.00	43250	20240313	-49.71	18150	20241029	19.83	43250	-49.71	20240313	18150	19.83	20241029	43250	-49.71	20240313	18150	19.83	20241029	3.60	N	039440	500	79 억	886223	N	N	237	N	00	N
163	20241101	150406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	50	2	0.23	4538935500	208266	15.08	21350	22400	21350	28300	15300	21800	21793.93	5.60	-15895	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3459	14.37	1.37	12	1.32	1521.00	15978.00	43250	20240313	-49.48	18150	20241029	20.39	43250	-49.48	20240313	18150	20.39	20241029	43250	-49.48	20240313	18150	20.39	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
164	20241101	140358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-50	5	-0.23	4165409700	191221	13.84	21350	22400	21350	28300	15300	21800	21783.21	5.60	-14454	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3443	14.30	1.36	12	1.21	1521.00	15978.00	43250	20240313	-49.71	18150	20241029	19.83	43250	-49.71	20240313	18150	19.83	20241029	43250	-49.71	20240313	18150	19.83	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
165	20241101	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22000	200	2	0.92	3701719300	169936	12.30	21350	22400	21350	28300	15300	21800	21783.00	5.60	-13819	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3483	14.46	1.38	12	1.07	1521.00	15978.00	43250	20240313	-49.13	18150	20241029	21.21	43250	-49.13	20240313	18150	21.21	20241029	43250	-49.13	20240313	18150	21.21	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
166	20241101	120436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-150	5	-0.69	3138447400	144172	10.44	21350	22400	21350	28300	15300	21800	21768.74	5.60	3334	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3427	14.23	1.35	12	0.91	1521.00	15978.00	43250	20240313	-49.94	18150	20241029	19.28	43250	-49.94	20240313	18150	19.28	20241029	43250	-49.94	20240313	18150	19.28	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
167	20241101	110434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-250	5	-1.15	2967157350	136266	9.86	21350	22400	21350	28300	15300	21800	21774.72	5.60	2362	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3411	14.17	1.35	12	0.86	1521.00	15978.00	43250	20240313	-50.17	18150	20241029	18.73	43250	-50.17	20240313	18150	18.73	20241029	43250	-50.17	20240313	18150	18.73	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
168	20241101	100435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-200	5	-0.92	2592694500	118864	8.60	21350	22400	21350	28300	15300	21800	21812.29	5.60	3417	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3419	14.20	1.35	12	0.75	1521.00	15978.00	43250	20240313	-50.06	18150	20241029	19.01	43250	-50.06	20240313	18150	19.01	20241029	43250	-50.06	20240313	18150	19.01	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N
169	20241101	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	50	2	0.23	633171700	29504	2.14	21350	21900	21350	28300	15300	21800	21458.76	5.60	8993	25406	23602	21746	19942	18086	24505	20845	79	6500	500	15260	50	1	15830000	3459	14.37	1.37	12	0.19	1521.00	15978.00	43250	20240313	-49.48	18150	20241029	20.39	43250	-49.48	20240313	18150	20.39	20241029	43250	-49.48	20240313	18150	20.39	20241029	3.60	N	039440	500	79 억	886223	N	N	13048	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History