KissMeData/265520/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	shortOverheated
2	20241129	161148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	-450	5	-2.79	2001524150	126537	196.16	16080	16130	15650	20950	11300	16130	15817.80	12.27	-4801	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2396	3.99	0.73	12	0.83	3929.00	21441.00	36300	20240503	-56.80	15510	20241119	1.10	36300	-56.80	20240503	15510	1.10	20241119	36300	-56.80	20240503	15510	1.10	20241119	3.37	N	265520	500	76 억	1875334	N	N	4176	N	N
3	20241129	151203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	-410	5	-2.54	1870996640	118222	183.27	16080	16130	15650	20950	11300	16130	15826.13	12.27	-3740	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2402	4.00	0.73	12	0.77	3929.00	21441.00	36300	20240503	-56.69	15510	20241119	1.35	36300	-56.69	20240503	15510	1.35	20241119	36300	-56.69	20240503	15510	1.35	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
4	20241129	141205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15870	-260	5	-1.61	1647366160	104038	161.28	16080	16130	15650	20950	11300	16130	15834.27	12.27	-2742	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2425	4.04	0.74	12	0.68	3929.00	21441.00	36300	20240503	-56.28	15510	20241119	2.32	36300	-56.28	20240503	15510	2.32	20241119	36300	-56.28	20240503	15510	2.32	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
5	20241129	131200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15980	-150	5	-0.93	1498297450	94683	146.78	16080	16130	15650	20950	11300	16130	15824.36	12.27	-2450	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2442	4.07	0.75	12	0.62	3929.00	21441.00	36300	20240503	-55.98	15510	20241119	3.03	36300	-55.98	20240503	15510	3.03	20241119	36300	-55.98	20240503	15510	3.03	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
6	20241129	121203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15810	-320	5	-1.98	1286779220	81420	126.22	16080	16130	15650	20950	11300	16130	15804.22	12.27	-6673	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2416	4.02	0.74	12	0.53	3929.00	21441.00	36300	20240503	-56.45	15510	20241119	1.93	36300	-56.45	20240503	15510	1.93	20241119	36300	-56.45	20240503	15510	1.93	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
7	20241129	111204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15770	-360	5	-2.23	950510580	60008	93.03	16080	16130	15700	20950	11300	16130	15839.73	12.27	-11431	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2410	4.01	0.74	12	0.39	3929.00	21441.00	36300	20240503	-56.56	15510	20241119	1.68	36300	-56.56	20240503	15510	1.68	20241119	36300	-56.56	20240503	15510	1.68	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
8	20241129	101157	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15770	-360	5	-2.23	642388070	40439	62.69	16080	16130	15700	20950	11300	16130	15885.36	12.27	-5716	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2410	4.01	0.74	12	0.26	3929.00	21441.00	36300	20240503	-56.56	15510	20241119	1.68	36300	-56.56	20240503	15510	1.68	20241119	36300	-56.56	20240503	15510	1.68	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
9	20241129	091202	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16030	-100	5	-0.62	81071950	5052	7.83	16080	16130	16020	20950	11300	16130	16047.50	12.27	-3903	16430	16280	16150	16000	15870	16270	15990	76	4820	500	11290	10	1	15281421	2450	4.08	0.75	12	0.03	3929.00	21441.00	36300	20240503	-55.84	15510	20241119	3.35	36300	-55.84	20240503	15510	3.35	20241119	36300	-55.84	20240503	15510	3.35	20241119	3.37	N	265520	500	76 억	1875334	N	N	10	N	N
10	20241128	161145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	-10	5	-0.06	1038089130	64497	40.25	16130	16300	16020	20950	11300	16140	16094.95	12.19	4099	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2465	4.11	0.75	12	0.42	3929.00	21441.00	36300	20240503	-55.56	15510	20241119	4.00	36300	-55.56	20240503	15510	4.00	20241119	36300	-55.56	20240503	15510	4.00	20241119	3.37	N	265520	500	76 억	1862131	N	N	10	N	N
11	20241128	151208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	-10	5	-0.06	1019252590	63329	39.52	16130	16300	16020	20950	11300	16140	16094.43	12.19	3991	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2465	4.11	0.75	12	0.41	3929.00	21441.00	36300	20240503	-55.56	15510	20241119	4.00	36300	-55.56	20240503	15510	4.00	20241119	36300	-55.56	20240503	15510	4.00	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
12	20241128	141204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-70	5	-0.43	919194140	57114	35.64	16130	16300	16020	20950	11300	16140	16093.87	12.19	1822	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2456	4.09	0.75	12	0.37	3929.00	21441.00	36300	20240503	-55.73	15510	20241119	3.61	36300	-55.73	20240503	15510	3.61	20241119	36300	-55.73	20240503	15510	3.61	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
13	20241128	131204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	-90	5	-0.56	804162120	49960	31.17	16130	16300	16020	20950	11300	16140	16095.95	12.19	505	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2453	4.09	0.75	12	0.33	3929.00	21441.00	36300	20240503	-55.79	15510	20241119	3.48	36300	-55.79	20240503	15510	3.48	20241119	36300	-55.79	20240503	15510	3.48	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
14	20241128	121203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	-80	5	-0.50	641666250	39837	24.86	16130	16300	16020	20950	11300	16140	16107.14	12.19	-3270	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2454	4.09	0.75	12	0.26	3929.00	21441.00	36300	20240503	-55.76	15510	20241119	3.55	36300	-55.76	20240503	15510	3.55	20241119	36300	-55.76	20240503	15510	3.55	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
15	20241128	111206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	-80	5	-0.50	539431740	33473	20.89	16130	16300	16020	20950	11300	16140	16115.29	12.19	-4008	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2454	4.09	0.75	12	0.22	3929.00	21441.00	36300	20240503	-55.76	15510	20241119	3.55	36300	-55.76	20240503	15510	3.55	20241119	36300	-55.76	20240503	15510	3.55	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
16	20241128	101204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16150	10	2	0.06	278636900	17291	10.79	16130	16190	16020	20950	11300	16140	16114.28	12.19	-2864	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2468	4.11	0.75	12	0.11	3929.00	21441.00	36300	20240503	-55.51	15510	20241119	4.13	36300	-55.51	20240503	15510	4.13	20241119	36300	-55.51	20240503	15510	4.13	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
17	20241128	091201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-70	5	-0.43	48440760	3012	1.88	16130	16140	16020	20950	11300	16140	16078.72	12.19	-1049	17106	16622	16326	15842	15546	16475	15695	76	4810	500	11290	10	1	15281421	2456	4.09	0.75	12	0.02	3929.00	21441.00	36300	20240503	-55.73	15510	20241119	3.61	36300	-55.73	20240503	15510	3.61	20241119	36300	-55.73	20240503	15510	3.61	20241119	3.37	N	265520	500	76 억	1862131	N	N	517	N	N
18	20241127	161132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-640	5	-3.81	2594884350	160143	450.90	16800	16810	16030	21800	11750	16780	16203.61	12.58	-61332	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2466	4.11	0.75	12	1.05	3929.00	21441.00	36300	20240503	-55.54	15510	20241119	4.06	36300	-55.54	20240503	15510	4.06	20241119	36300	-55.54	20240503	15510	4.06	20241119	3.41	N	265520	500	76 억	1922298	N	N	517	N	N
19	20241127	151156	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	-650	5	-3.87	2527896960	155994	439.22	16800	16810	16030	21800	11750	16780	16205.09	12.58	-60303	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2465	4.11	0.75	12	1.02	3929.00	21441.00	36300	20240503	-55.56	15510	20241119	4.00	36300	-55.56	20240503	15510	4.00	20241119	36300	-55.56	20240503	15510	4.00	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
20	20241127	141151	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	-730	5	-4.35	2149784230	132506	373.09	16800	16810	16030	21800	11750	16780	16224.05	12.58	-56106	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2453	4.09	0.75	12	0.87	3929.00	21441.00	36300	20240503	-55.79	15510	20241119	3.48	36300	-55.79	20240503	15510	3.48	20241119	36300	-55.79	20240503	15510	3.48	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
21	20241127	131145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	-660	5	-3.93	1728059150	106302	299.31	16800	16810	16110	21800	11750	16780	16256.13	12.58	-48203	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2463	4.10	0.75	12	0.70	3929.00	21441.00	36300	20240503	-55.59	15510	20241119	3.93	36300	-55.59	20240503	15510	3.93	20241119	36300	-55.59	20240503	15510	3.93	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
22	20241127	121158	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-620	5	-3.69	1313361910	80608	226.96	16800	16810	16110	21800	11750	16780	16293.19	12.58	-40942	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2469	4.11	0.75	12	0.53	3929.00	21441.00	36300	20240503	-55.48	15510	20241119	4.19	36300	-55.48	20240503	15510	4.19	20241119	36300	-55.48	20240503	15510	4.19	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
23	20241127	111154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-640	5	-3.81	1071864760	65653	184.85	16800	16810	16110	21800	11750	16780	16326.20	12.58	-38841	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2466	4.11	0.75	12	0.43	3929.00	21441.00	36300	20240503	-55.54	15510	20241119	4.06	36300	-55.54	20240503	15510	4.06	20241119	36300	-55.54	20240503	15510	4.06	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
24	20241127	101154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16280	-500	5	-2.98	535004300	32542	91.63	16800	16810	16260	21800	11750	16780	16440.41	12.58	-20951	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2488	4.14	0.76	12	0.21	3929.00	21441.00	36300	20240503	-55.15	15510	20241119	4.96	36300	-55.15	20240503	15510	4.96	20241119	36300	-55.15	20240503	15510	4.96	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
25	20241127	091152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16560	-220	5	-1.31	118159930	7111	20.02	16800	16810	16510	21800	11750	16780	16616.48	12.58	-5401	16986	16882	16716	16612	16446	16935	16665	76	5020	500	11740	10	1	15281421	2531	4.21	0.77	12	0.05	3929.00	21441.00	36300	20240503	-54.38	15510	20241119	6.77	36300	-54.38	20240503	15510	6.77	20241119	36300	-54.38	20240503	15510	6.77	20241119	3.41	N	265520	500	76 억	1922298	N	N	696	N	N
26	20241126	161134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	80	2	0.48	593342560	35479	59.56	16760	16820	16550	21700	11690	16700	16722.97	12.52	8410	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2564	4.27	0.78	12	0.23	3929.00	21441.00	36300	20240503	-53.77	15510	20241119	8.19	36300	-53.77	20240503	15510	8.19	20241119	36300	-53.77	20240503	15510	8.19	20241119	3.41	N	265520	500	76 억	1913645	N	N	590	N	N
27	20241126	151147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	80	2	0.48	567592070	33944	56.98	16760	16820	16550	21700	11690	16700	16721.43	12.52	8474	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2564	4.27	0.78	12	0.22	3929.00	21441.00	36300	20240503	-53.77	15510	20241119	8.19	36300	-53.77	20240503	15510	8.19	20241119	36300	-53.77	20240503	15510	8.19	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
28	20241126	141147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	50	2	0.30	465996670	27881	46.81	16760	16820	16550	21700	11690	16700	16713.77	12.52	5940	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2560	4.26	0.78	12	0.18	3929.00	21441.00	36300	20240503	-53.86	15510	20241119	7.99	36300	-53.86	20240503	15510	7.99	20241119	36300	-53.86	20240503	15510	7.99	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
29	20241126	131142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	70	2	0.42	373123750	22336	37.50	16760	16820	16550	21700	11690	16700	16705.04	12.52	2492	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2563	4.27	0.78	12	0.15	3929.00	21441.00	36300	20240503	-53.80	15510	20241119	8.12	36300	-53.80	20240503	15510	8.12	20241119	36300	-53.80	20240503	15510	8.12	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
30	20241126	121150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	20	2	0.12	355236980	21268	35.70	16760	16820	16550	21700	11690	16700	16702.89	12.52	2172	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2555	4.26	0.78	12	0.14	3929.00	21441.00	36300	20240503	-53.94	15510	20241119	7.80	36300	-53.94	20240503	15510	7.80	20241119	36300	-53.94	20240503	15510	7.80	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
31	20241126	111152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	90	2	0.54	310175150	18574	31.18	16760	16820	16550	21700	11690	16700	16699.43	12.52	2652	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2566	4.27	0.78	12	0.12	3929.00	21441.00	36300	20240503	-53.75	15510	20241119	8.25	36300	-53.75	20240503	15510	8.25	20241119	36300	-53.75	20240503	15510	8.25	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
32	20241126	101202	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16740	40	2	0.24	205822000	12351	20.73	16760	16760	16550	21700	11690	16700	16664.40	12.52	651	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2558	4.26	0.78	12	0.08	3929.00	21441.00	36300	20240503	-53.88	15510	20241119	7.93	36300	-53.88	20240503	15510	7.93	20241119	36300	-53.88	20240503	15510	7.93	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
33	20241126	091150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-20	5	-0.12	85020200	5119	8.59	16760	16760	16550	21700	11690	16700	16608.73	12.52	844	17066	16882	16626	16442	16186	16975	16535	76	5000	500	11690	10	1	15281421	2549	4.25	0.78	12	0.03	3929.00	21441.00	36300	20240503	-54.05	15510	20241119	7.54	36300	-54.05	20240503	15510	7.54	20241119	36300	-54.05	20240503	15510	7.54	20241119	3.41	N	265520	500	76 억	1913645	N	N	158	N	N
34	20241125	161120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	410	2	2.52	992421260	59530	84.78	16370	16810	16370	21150	11410	16290	16674.15	12.47	6441	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2552	4.25	0.78	12	0.39	3929.00	21441.00	36300	20240503	-53.99	15510	20241119	7.67	36300	-53.99	20240503	15510	7.67	20241119	36300	-53.99	20240503	15510	7.67	20241119	3.42	N	265520	500	76 억	1905223	N	N	158	N	N
35	20241125	151143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	400	2	2.46	932368560	55933	79.66	16370	16810	16370	21150	11410	16290	16672.80	12.47	6083	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2550	4.25	0.78	12	0.37	3929.00	21441.00	36300	20240503	-54.02	15510	20241119	7.61	36300	-54.02	20240503	15510	7.61	20241119	36300	-54.02	20240503	15510	7.61	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
36	20241125	141140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	430	2	2.64	794110500	47649	67.86	16370	16810	16370	21150	11410	16290	16669.82	12.47	4928	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2555	4.26	0.78	12	0.31	3929.00	21441.00	36300	20240503	-53.94	15510	20241119	7.80	36300	-53.94	20240503	15510	7.80	20241119	36300	-53.94	20240503	15510	7.80	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
37	20241125	131132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	410	2	2.52	621326420	37322	53.15	16370	16810	16370	21150	11410	16290	16652.58	12.47	4019	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2552	4.25	0.78	12	0.24	3929.00	21441.00	36300	20240503	-53.99	15510	20241119	7.67	36300	-53.99	20240503	15510	7.67	20241119	36300	-53.99	20240503	15510	7.67	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
38	20241125	121145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	470	2	2.89	578247630	34748	49.49	16370	16810	16370	21150	11410	16290	16646.30	12.47	4170	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2561	4.27	0.78	12	0.23	3929.00	21441.00	36300	20240503	-53.83	15510	20241119	8.06	36300	-53.83	20240503	15510	8.06	20241119	36300	-53.83	20240503	15510	8.06	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
39	20241125	111139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	440	2	2.70	452580640	27257	38.82	16370	16740	16370	21150	11410	16290	16610.07	12.47	2842	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2557	4.26	0.78	12	0.18	3929.00	21441.00	36300	20240503	-53.91	15510	20241119	7.87	36300	-53.91	20240503	15510	7.87	20241119	36300	-53.91	20240503	15510	7.87	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
40	20241125	101123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	330	2	2.03	260927540	15774	22.47	16370	16650	16370	21150	11410	16290	16549.86	12.47	2366	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2540	4.23	0.78	12	0.10	3929.00	21441.00	36300	20240503	-54.21	15510	20241119	7.16	36300	-54.21	20240503	15510	7.16	20241119	36300	-54.21	20240503	15510	7.16	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
41	20241125	091126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	290	2	1.78	84946120	5151	7.34	16370	16620	16370	21150	11410	16290	16512.82	12.47	2863	16563	16426	16323	16186	16083	16495	16255	76	4860	500	11400	10	1	15281421	2534	4.22	0.77	12	0.03	3929.00	21441.00	36300	20240503	-54.33	15510	20241119	6.90	36300	-54.33	20240503	15510	6.90	20241119	36300	-54.33	20240503	15510	6.90	20241119	3.42	N	265520	500	76 억	1905223	N	N	200	N	N
42	20241122	161023	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16290	70	2	0.43	1142781940	70042	79.66	16220	16460	16220	21050	11360	16220	16315.67	12.49	-4278	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2489	4.15	0.76	12	0.46	3929.00	21441.00	36300	20240503	-55.12	15510	20241119	5.03	36300	-55.12	20240503	15510	5.03	20241119	36300	-55.12	20240503	15510	5.03	20241119	3.38	N	265520	500	76 억	1908508	N	N	200	N	N
43	20241122	151036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16280	60	2	0.37	1118651240	68560	77.98	16220	16460	16220	21050	11360	16220	16316.38	12.49	-4231	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2488	4.14	0.76	12	0.45	3929.00	21441.00	36300	20240503	-55.15	15510	20241119	4.96	36300	-55.15	20240503	15510	4.96	20241119	36300	-55.15	20240503	15510	4.96	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
44	20241122	141039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	30	2	0.18	962392710	58943	67.04	16220	16460	16220	21050	11360	16220	16327.51	12.49	-2095	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2483	4.14	0.76	12	0.39	3929.00	21441.00	36300	20240503	-55.23	15510	20241119	4.77	36300	-55.23	20240503	15510	4.77	20241119	36300	-55.23	20240503	15510	4.77	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
45	20241122	131033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	90	2	0.55	738381270	45185	51.39	16220	16460	16220	21050	11360	16220	16341.29	12.49	1142	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2492	4.15	0.76	12	0.30	3929.00	21441.00	36300	20240503	-55.07	15510	20241119	5.16	36300	-55.07	20240503	15510	5.16	20241119	36300	-55.07	20240503	15510	5.16	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
46	20241122	121040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	110	2	0.68	612919360	37495	42.65	16220	16460	16220	21050	11360	16220	16346.70	12.49	3217	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2495	4.16	0.76	12	0.25	3929.00	21441.00	36300	20240503	-55.01	15510	20241119	5.29	36300	-55.01	20240503	15510	5.29	20241119	36300	-55.01	20240503	15510	5.29	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
47	20241122	111030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	90	2	0.55	510923970	31250	35.54	16220	16460	16220	21050	11360	16220	16349.57	12.49	1014	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2492	4.15	0.76	12	0.20	3929.00	21441.00	36300	20240503	-55.07	15510	20241119	5.16	36300	-55.07	20240503	15510	5.16	20241119	36300	-55.07	20240503	15510	5.16	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
48	20241122	101049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	120	2	0.74	308762000	18864	21.46	16220	16460	16220	21050	11360	16220	16367.79	12.49	-421	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2497	4.16	0.76	12	0.12	3929.00	21441.00	36300	20240503	-54.99	15510	20241119	5.35	36300	-54.99	20240503	15510	5.35	20241119	36300	-54.99	20240503	15510	5.35	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
49	20241122	091040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	140	2	0.86	47841120	2935	3.34	16220	16360	16220	21050	11360	16220	16300.21	12.49	1218	16600	16410	16250	16060	15900	16330	15980	76	4830	500	11350	10	1	15281421	2500	4.16	0.76	12	0.02	3929.00	21441.00	36300	20240503	-54.93	15510	20241119	5.48	36300	-54.93	20240503	15510	5.48	20241119	36300	-54.93	20240503	15510	5.48	20241119	3.38	N	265520	500	76 억	1908508	N	N	13	N	N
50	20241121	161030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16220	-130	5	-0.80	1420240990	87665	96.88	16440	16440	16090	21250	11450	16350	16200.75	12.46	1926	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2479	4.13	0.76	12	0.57	3929.00	21441.00	36300	20240503	-55.32	15510	20241119	4.58	36300	-55.32	20240503	15510	4.58	20241119	36300	-55.32	20240503	15510	4.58	20241119	3.36	N	265520	500	76 억	1904195	N	N	13	N	N
51	20241121	151051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-150	5	-0.92	1370799600	84620	93.51	16440	16440	16090	21250	11450	16350	16199.45	12.46	2185	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2476	4.12	0.76	12	0.55	3929.00	21441.00	36300	20240503	-55.37	15510	20241119	4.45	36300	-55.37	20240503	15510	4.45	20241119	36300	-55.37	20240503	15510	4.45	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
52	20241121	141048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-190	5	-1.16	1211797850	74805	82.66	16440	16440	16090	21250	11450	16350	16199.39	12.46	163	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2469	4.11	0.75	12	0.49	3929.00	21441.00	36300	20240503	-55.48	15510	20241119	4.19	36300	-55.48	20240503	15510	4.19	20241119	36300	-55.48	20240503	15510	4.19	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
53	20241121	131041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-100	5	-0.61	968840500	59868	66.16	16440	16440	16090	21250	11450	16350	16182.90	12.46	-7118	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2483	4.14	0.76	12	0.39	3929.00	21441.00	36300	20240503	-55.23	15510	20241119	4.77	36300	-55.23	20240503	15510	4.77	20241119	36300	-55.23	20240503	15510	4.77	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
54	20241121	121042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	-180	5	-1.10	803019120	49625	54.84	16440	16440	16090	21250	11450	16350	16181.69	12.46	-10441	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2471	4.12	0.75	12	0.32	3929.00	21441.00	36300	20240503	-55.45	15510	20241119	4.26	36300	-55.45	20240503	15510	4.26	20241119	36300	-55.45	20240503	15510	4.26	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
55	20241121	111046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	-250	5	-1.53	652142540	40275	44.51	16440	16440	16090	21250	11450	16350	16192.18	12.46	-10955	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2460	4.10	0.75	12	0.26	3929.00	21441.00	36300	20240503	-55.65	15510	20241119	3.80	36300	-55.65	20240503	15510	3.80	20241119	36300	-55.65	20240503	15510	3.80	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
56	20241121	101044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16240	-110	5	-0.67	245163260	15066	16.65	16440	16440	16200	21250	11450	16350	16272.54	12.46	-4690	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2482	4.13	0.76	12	0.10	3929.00	21441.00	36300	20240503	-55.26	15510	20241119	4.71	36300	-55.26	20240503	15510	4.71	20241119	36300	-55.26	20240503	15510	4.71	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
57	20241121	091046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-80	5	-0.49	68872670	4221	4.66	16440	16440	16240	21250	11450	16350	16316.55	12.46	-2853	16970	16660	16460	16150	15950	16560	16050	76	4900	500	11440	10	1	15281421	2486	4.14	0.76	12	0.03	3929.00	21441.00	36300	20240503	-55.18	15510	20241119	4.90	36300	-55.18	20240503	15510	4.90	20241119	36300	-55.18	20240503	15510	4.90	20241119	3.36	N	265520	500	76 억	1904195	N	N	313	N	N
58	20241120	161037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	-80	5	-0.49	1484922330	90402	100.92	16720	16770	16260	21350	11510	16430	16425.79	12.49	-6166	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2499	4.16	0.76	12	0.59	3929.00	21441.00	36300	20240503	-54.96	15510	20241119	5.42	36300	-54.96	20240503	15510	5.42	20241119	36300	-54.96	20240503	15510	5.42	20241119	3.36	N	265520	500	76 억	1909208	N	N	313	N	N
59	20241120	151050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	-70	5	-0.43	1427184220	86870	96.98	16720	16770	16260	21350	11510	16430	16428.97	12.49	-6817	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2500	4.16	0.76	12	0.57	3929.00	21441.00	36300	20240503	-54.93	15510	20241119	5.48	36300	-54.93	20240503	15510	5.48	20241119	36300	-54.93	20240503	15510	5.48	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
60	20241120	141053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16410	-20	5	-0.12	1248200590	75940	84.78	16720	16770	16260	21350	11510	16430	16436.67	12.49	-5682	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2508	4.18	0.77	12	0.50	3929.00	21441.00	36300	20240503	-54.79	15510	20241119	5.80	36300	-54.79	20240503	15510	5.80	20241119	36300	-54.79	20240503	15510	5.80	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
61	20241120	131054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-90	5	-0.55	1059145360	64396	71.89	16720	16770	16260	21350	11510	16430	16447.38	12.49	-6467	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2497	4.16	0.76	12	0.42	3929.00	21441.00	36300	20240503	-54.99	15510	20241119	5.35	36300	-54.99	20240503	15510	5.35	20241119	36300	-54.99	20240503	15510	5.35	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
62	20241120	121051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16490	60	2	0.37	931718040	56621	63.21	16720	16770	16260	21350	11510	16430	16455.34	12.49	-7366	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2520	4.20	0.77	12	0.37	3929.00	21441.00	36300	20240503	-54.57	15510	20241119	6.32	36300	-54.57	20240503	15510	6.32	20241119	36300	-54.57	20240503	15510	6.32	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
63	20241120	111055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	-30	5	-0.18	807124250	49035	54.74	16720	16770	16260	21350	11510	16430	16460.17	12.49	-9309	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2506	4.17	0.76	12	0.32	3929.00	21441.00	36300	20240503	-54.82	15510	20241119	5.74	36300	-54.82	20240503	15510	5.74	20241119	36300	-54.82	20240503	15510	5.74	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
64	20241120	101053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	-60	5	-0.37	635708790	38575	43.06	16720	16770	16260	21350	11510	16430	16479.81	12.49	-11205	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2502	4.17	0.76	12	0.25	3929.00	21441.00	36300	20240503	-54.90	15510	20241119	5.54	36300	-54.90	20240503	15510	5.54	20241119	36300	-54.90	20240503	15510	5.54	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
65	20241120	091053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	90	2	0.55	204086650	12221	13.64	16720	16770	16520	21350	11510	16430	16699.67	12.49	-2503	17256	16842	16176	15762	15096	16510	15430	76	4920	500	11500	10	1	15281421	2524	4.20	0.77	12	0.08	3929.00	21441.00	36300	20240503	-54.49	15510	20241119	6.51	36300	-54.49	20240503	15510	6.51	20241119	36300	-54.49	20240503	15510	6.51	20241119	3.36	N	265520	500	76 억	1909208	N	N	316	N	N
66	20241119	160952	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16430	-90	5	-0.54	1457145230	89249	91.57	16520	16590	15510	21450	11570	16520	16326.61	12.58	-12565	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2511	4.18	0.77	12	0.58	3929.00	21441.00	36300	20240503	-54.74	15510	20241119	5.93	36300	-54.74	20240503	15510	5.93	20241119	36300	-54.74	20240503	15510	5.93	20241119	3.38	N	265520	500	76 억	1921663	N	N	316	N	N
67	20241119	151009	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16410	-110	5	-0.67	1411170100	86448	88.69	16520	16590	15510	21450	11570	16520	16323.92	12.58	-11444	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2508	4.18	0.77	12	0.57	3929.00	21441.00	36300	20240503	-54.79	15510	20241119	5.80	36300	-54.79	20240503	15510	5.80	20241119	36300	-54.79	20240503	15510	5.80	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
68	20241119	141008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16390	-130	5	-0.79	1270125470	77828	79.85	16520	16590	15510	21450	11570	16520	16319.65	12.58	-11486	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2505	4.17	0.76	12	0.51	3929.00	21441.00	36300	20240503	-54.85	15510	20241119	5.67	36300	-54.85	20240503	15510	5.67	20241119	36300	-54.85	20240503	15510	5.67	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
69	20241119	131012	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16500	-20	5	-0.12	1111305460	68198	69.97	16520	16590	15510	21450	11570	16520	16295.28	12.58	-6150	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2521	4.20	0.77	12	0.45	3929.00	21441.00	36300	20240503	-54.55	15510	20241119	6.38	36300	-54.55	20240503	15510	6.38	20241119	36300	-54.55	20240503	15510	6.38	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
70	20241119	120958	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16350	-170	5	-1.03	930320490	57195	58.68	16520	16590	15510	21450	11570	16520	16265.77	12.58	-3431	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2499	4.16	0.76	12	0.37	3929.00	21441.00	36300	20240503	-54.96	15510	20241119	5.42	36300	-54.96	20240503	15510	5.42	20241119	36300	-54.96	20240503	15510	5.42	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
71	20241119	111011	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16330	-190	5	-1.15	869766800	53497	54.89	16520	16590	15510	21450	11570	16520	16258.24	12.58	-2554	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2495	4.16	0.76	12	0.35	3929.00	21441.00	36300	20240503	-55.01	15510	20241119	5.29	36300	-55.01	20240503	15510	5.29	20241119	36300	-55.01	20240503	15510	5.29	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
72	20241119	101035	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16150	-370	5	-2.24	691854770	42536	43.64	16520	16590	15510	21450	11570	16520	16265.16	12.58	398	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2468	4.11	0.75	12	0.28	3929.00	21441.00	36300	20240503	-55.51	15510	20241119	4.13	36300	-55.51	20240503	15510	4.13	20241119	36300	-55.51	20240503	15510	4.13	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
73	20241119	091031	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16240	-280	5	-1.69	157637230	9691	9.94	16520	16590	15510	21450	11570	16520	16266.35	12.58	882	17073	16796	16513	16236	15953	16935	16375	76	4930	500	11560	10	1	15281421	2482	4.13	0.76	12	0.06	3929.00	21441.00	36300	20240503	-55.26	15510	20241119	4.71	36300	-55.26	20240503	15510	4.71	20241119	36300	-55.26	20240503	15510	4.71	20241119	3.38	N	265520	500	76 억	1921663	N	N	112	N	N
74	20241118	160957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	230	2	1.41	1611289040	97414	141.90	16350	16790	16230	21150	11410	16290	16540.76	12.61	-6268	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2524	4.20	0.77	12	0.64	3929.00	21441.00	36300	20240503	-54.49	15550	20241115	6.24	36300	-54.49	20240503	15550	6.24	20241115	36300	-54.49	20240503	15550	6.24	20241115	3.47	N	265520	500	76 억	1927596	N	N	112	N	N
75	20241118	151010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	170	2	1.04	1546762750	93502	136.20	16350	16790	16230	21150	11410	16290	16542.56	12.61	-6933	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2515	4.19	0.77	12	0.61	3929.00	21441.00	36300	20240503	-54.66	15550	20241115	5.85	36300	-54.66	20240503	15550	5.85	20241115	36300	-54.66	20240503	15550	5.85	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
76	20241118	141012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	180	2	1.10	1332697170	80510	117.28	16350	16790	16230	21150	11410	16290	16553.19	12.61	-7383	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2517	4.19	0.77	12	0.53	3929.00	21441.00	36300	20240503	-54.63	15550	20241115	5.92	36300	-54.63	20240503	15550	5.92	20241115	36300	-54.63	20240503	15550	5.92	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
77	20241118	131005	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	180	2	1.10	1157749060	69894	101.82	16350	16790	16230	21150	11410	16290	16564.36	12.61	-4902	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2517	4.19	0.77	12	0.46	3929.00	21441.00	36300	20240503	-54.63	15550	20241115	5.92	36300	-54.63	20240503	15550	5.92	20241115	36300	-54.63	20240503	15550	5.92	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
78	20241118	121009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	230	2	1.41	988215090	59600	86.82	16350	16790	16230	21150	11410	16290	16580.79	12.61	-3614	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2524	4.20	0.77	12	0.39	3929.00	21441.00	36300	20240503	-54.49	15550	20241115	6.24	36300	-54.49	20240503	15550	6.24	20241115	36300	-54.49	20240503	15550	6.24	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
79	20241118	111010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	390	2	2.39	875771010	52813	76.93	16350	16790	16230	21150	11410	16290	16582.49	12.61	-2921	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2549	4.25	0.78	12	0.35	3929.00	21441.00	36300	20240503	-54.05	15550	20241115	7.27	36300	-54.05	20240503	15550	7.27	20241115	36300	-54.05	20240503	15550	7.27	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
80	20241118	100958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	440	2	2.70	649961880	39201	57.10	16350	16790	16230	21150	11410	16290	16580.24	12.61	-543	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2557	4.26	0.78	12	0.26	3929.00	21441.00	36300	20240503	-53.91	15550	20241115	7.59	36300	-53.91	20240503	15550	7.59	20241115	36300	-53.91	20240503	15550	7.59	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
81	20241118	090956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	150	2	0.92	150615110	9185	13.38	16350	16530	16230	21150	11410	16290	16397.94	12.61	-1248	16823	16556	16053	15786	15283	16690	15920	76	4860	500	11400	10	1	15281421	2512	4.18	0.77	12	0.06	3929.00	21441.00	36300	20240503	-54.71	15550	20241115	5.72	36300	-54.71	20240503	15550	5.72	20241115	36300	-54.71	20240503	15550	5.72	20241115	3.47	N	265520	500	76 억	1927596	N	N	8	N	N
82	20241115	161033	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16290	480	2	3.04	1103915690	68512	47.91	15550	16320	15550	20550	11070	15810	16114.13	12.49	8428	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2489	4.15	0.76	12	0.45	3929.00	21441.00	36300	20240503	-55.12	15550	20241115	4.76	36300	-55.12	20240503	15550	4.76	20241115	36300	-55.12	20240503	15550	4.76	20241115	3.64	N	265520	500	76 억	1907928	N	N	8	N	N
83	20241115	151105	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16180	370	2	2.34	1033602810	64183	44.88	15550	16320	15550	20550	11070	15810	16106.14	12.49	8361	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2473	4.12	0.75	12	0.42	3929.00	21441.00	36300	20240503	-55.43	15550	20241115	4.05	36300	-55.43	20240503	15550	4.05	20241115	36300	-55.43	20240503	15550	4.05	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
84	20241115	141053	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16280	470	2	2.97	941902920	58526	40.93	15550	16320	15550	20550	11070	15810	16096.02	12.49	7725	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2488	4.14	0.76	12	0.38	3929.00	21441.00	36300	20240503	-55.15	15550	20241115	4.69	36300	-55.15	20240503	15550	4.69	20241115	36300	-55.15	20240503	15550	4.69	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
85	20241115	131053	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16280	470	2	2.97	837333270	52065	36.41	15550	16320	15550	20550	11070	15810	16084.91	12.49	7212	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2488	4.14	0.76	12	0.34	3929.00	21441.00	36300	20240503	-55.15	15550	20241115	4.69	36300	-55.15	20240503	15550	4.69	20241115	36300	-55.15	20240503	15550	4.69	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
86	20241115	121054	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16130	320	2	2.02	731398860	45548	31.85	15550	16320	15550	20550	11070	15810	16060.31	12.49	5667	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2465	4.11	0.75	12	0.30	3929.00	21441.00	36300	20240503	-55.56	15550	20241115	3.73	36300	-55.56	20240503	15550	3.73	20241115	36300	-55.56	20240503	15550	3.73	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
87	20241115	111028	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16190	380	2	2.40	650428010	40534	28.35	15550	16320	15550	20550	11070	15810	16049.22	12.49	6068	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2474	4.12	0.76	12	0.27	3929.00	21441.00	36300	20240503	-55.40	15550	20241115	4.12	36300	-55.40	20240503	15550	4.12	20241115	36300	-55.40	20240503	15550	4.12	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
88	20241115	101027	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15890	80	2	0.51	337821410	21225	14.84	15550	16160	15550	20550	11070	15810	15918.58	12.49	3713	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2428	4.04	0.74	12	0.14	3929.00	21441.00	36300	20240503	-56.23	15550	20241115	2.19	36300	-56.23	20240503	15550	2.19	20241115	36300	-56.23	20240503	15550	2.19	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
89	20241115	090933	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15950	140	2	0.89	109269170	6954	4.86	15550	15950	15550	20550	11070	15810	15706.21	12.49	3174	16570	16190	15900	15520	15230	16045	15375	76	4740	500	11060	10	1	15281421	2437	4.06	0.74	12	0.05	3929.00	21441.00	36300	20240503	-56.06	15550	20241115	2.57	36300	-56.06	20240503	15550	2.57	20241115	36300	-56.06	20240503	15550	2.57	20241115	3.64	N	265520	500	76 억	1907928	N	N	196	N	N
90	20241114	161021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15720	-360	5	-2.24	2199118030	137206	92.35	16080	16280	15710	20900	11260	16080	16027.86	12.55	-13174	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2402	4.00	0.73	12	0.90	3929.00	21441.00	36300	20240503	-56.69	15710	20241114	0.06	36300	-56.69	20240503	15710	0.06	20241114	36300	-56.69	20240503	15710	0.06	20241114	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
91	20241114	151028	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15860	-220	5	-1.37	1898533800	118171	79.54	16080	16280	15850	20900	11260	16080	16065.99	12.55	-15800	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2424	4.04	0.74	12	0.77	3929.00	21441.00	36300	20240503	-56.31	15850	20241114	0.06	36300	-56.31	20240503	15850	0.06	20241114	36300	-56.31	20240503	15850	0.06	20241114	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
92	20241114	141020	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16140	60	2	0.37	1374650840	85415	57.49	16080	16280	15920	20900	11260	16080	16093.79	12.55	-9721	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2466	4.11	0.75	12	0.56	3929.00	21441.00	36300	20240503	-55.54	15920	20241114	1.38	36300	-55.54	20240503	15920	1.38	20241114	36300	-55.54	20240503	15920	1.38	20241114	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
93	20241114	131022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16110	30	2	0.19	1262769820	78460	52.81	16080	16280	15920	20900	11260	16080	16094.44	12.55	-10397	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2462	4.10	0.75	12	0.51	3929.00	21441.00	36300	20240503	-55.62	15920	20241114	1.19	36300	-55.62	20240503	15920	1.19	20241114	36300	-55.62	20240503	15920	1.19	20241114	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
94	20241114	121019	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16100	20	2	0.12	1012227380	62874	42.32	16080	16280	15920	20900	11260	16080	16099.30	12.55	-7250	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2460	4.10	0.75	12	0.41	3929.00	21441.00	36300	20240503	-55.65	15920	20241114	1.13	36300	-55.65	20240503	15920	1.13	20241114	36300	-55.65	20240503	15920	1.13	20241114	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
95	20241114	111018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-10	5	-0.06	634644660	39315	26.46	16080	16280	16040	20900	11260	16080	16142.56	12.55	-3380	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2456	4.09	0.75	12	0.26	3929.00	21441.00	36300	20240503	-55.73	16010	20240909	0.37	36300	-55.73	20240503	16010	0.37	20240909	36300	-55.73	20240503	16010	0.37	20240909	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
96	20241114	101038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16230	150	2	0.93	99529930	6177	4.16	16080	16250	16060	20900	11260	16080	16113.00	12.55	941	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2480	4.13	0.76	12	0.04	3929.00	21441.00	36300	20240503	-55.29	16010	20240909	1.37	36300	-55.29	20240503	16010	1.37	20240909	36300	-55.29	20240503	16010	1.37	20240909	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
97	20241114	091014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	0	3	0.00	0	0	0.00	0	0	0	20900	11260	16080	0.00	12.55	0	16760	16420	16220	15880	15680	16320	15780	76	4820	500	11250	10	1	15281421	2457	4.09	0.75	12	0.00	3929.00	21441.00	36300	20240503	-55.70	16010	20240909	0.44	36300	-55.70	20240503	16010	0.44	20240909	36300	-55.70	20240503	16010	0.44	20240909	3.68	N	265520	500	76 억	1917281	N	N	931	N	N
98	20241113	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	-440	5	-2.66	2402890110	148134	83.85	16150	16560	16020	21450	11570	16520	16221.06	12.42	10921	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2457	4.09	0.75	12	0.97	3929.00	21441.00	36300	20240503	-55.70	16010	20240909	0.44	36300	-55.70	20240503	16010	0.44	20240909	36300	-55.70	20240503	16010	0.44	20240909	3.68	N	265520	500	76 억	1897254	N	N	931	N	N
99	20241113	150723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	-420	5	-2.54	2195649990	135247	76.55	16150	16560	16020	21450	11570	16520	16234.35	12.42	11367	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2460	4.10	0.75	12	0.89	3929.00	21441.00	36300	20240503	-55.65	16010	20240909	0.56	36300	-55.65	20240503	16010	0.56	20240909	36300	-55.65	20240503	16010	0.56	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
100	20241113	140721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-430	5	-2.60	1882166410	115796	65.54	16150	16560	16050	21450	11570	16520	16254.13	12.42	11690	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2459	4.10	0.75	12	0.76	3929.00	21441.00	36300	20240503	-55.67	16010	20240909	0.50	36300	-55.67	20240503	16010	0.50	20240909	36300	-55.67	20240503	16010	0.50	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
101	20241113	130723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-320	5	-1.94	1307997520	80237	45.42	16150	16560	16150	21450	11570	16520	16301.65	12.42	4976	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2476	4.12	0.76	12	0.53	3929.00	21441.00	36300	20240503	-55.37	16010	20240909	1.19	36300	-55.37	20240503	16010	1.19	20240909	36300	-55.37	20240503	16010	1.19	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
102	20241113	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	-190	5	-1.15	1125476510	68997	39.05	16150	16560	16150	21450	11570	16520	16311.93	12.42	5849	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2495	4.16	0.76	12	0.45	3929.00	21441.00	36300	20240503	-55.01	16010	20240909	2.00	36300	-55.01	20240503	16010	2.00	20240909	36300	-55.01	20240503	16010	2.00	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
103	20241113	110712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16380	-140	5	-0.85	886132050	54297	30.73	16150	16560	16150	21450	11570	16520	16320.06	12.42	4832	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2503	4.17	0.76	12	0.36	3929.00	21441.00	36300	20240503	-54.88	16010	20240909	2.31	36300	-54.88	20240503	16010	2.31	20240909	36300	-54.88	20240503	16010	2.31	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
104	20241113	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	-190	5	-1.15	668751140	40944	23.17	16150	16560	16150	21450	11570	16520	16333.27	12.42	4658	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2495	4.16	0.76	12	0.27	3929.00	21441.00	36300	20240503	-55.01	16010	20240909	2.00	36300	-55.01	20240503	16010	2.00	20240909	36300	-55.01	20240503	16010	2.00	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
105	20241113	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-60	5	-0.36	293668420	18074	10.23	16150	16560	16150	21450	11570	16520	16247.96	12.42	5096	17300	16910	16660	16270	16020	16785	16145	76	4930	500	11560	10	1	15281421	2515	4.19	0.77	12	0.12	3929.00	21441.00	36300	20240503	-54.66	16010	20240909	2.81	36300	-54.66	20240503	16010	2.81	20240909	36300	-54.66	20240503	16010	2.81	20240909	3.68	N	265520	500	76 억	1897254	N	N	7	N	N
106	20241112	160944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-450	5	-2.65	2905443680	175102	113.28	16900	17050	16410	22050	11880	16970	16592.97	12.46	-25198	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2524	4.20	0.77	12	1.15	3929.00	21441.00	36300	20240503	-54.49	16010	20240909	3.19	36300	-54.49	20240503	16010	3.19	20240909	36300	-54.49	20240503	16010	3.19	20240909	3.69	N	265520	500	76 억	1903815	N	N	7	N	N
107	20241112	150953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16450	-520	5	-3.06	2832770910	170696	110.43	16900	17050	16410	22050	11880	16970	16595.41	12.46	-25013	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2514	4.19	0.77	12	1.12	3929.00	21441.00	36300	20240503	-54.68	16010	20240909	2.75	36300	-54.68	20240503	16010	2.75	20240909	36300	-54.68	20240503	16010	2.75	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
108	20241112	140957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	-540	5	-3.18	2444464870	147093	95.16	16900	17050	16410	22050	11880	16970	16618.50	12.46	-25404	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2511	4.18	0.77	12	0.96	3929.00	21441.00	36300	20240503	-54.74	16010	20240909	2.62	36300	-54.74	20240503	16010	2.62	20240909	36300	-54.74	20240503	16010	2.62	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
109	20241112	131000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16490	-480	5	-2.83	2193100350	131811	85.27	16900	17050	16480	22050	11880	16970	16638.22	12.46	-22386	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2520	4.20	0.77	12	0.86	3929.00	21441.00	36300	20240503	-54.57	16010	20240909	3.00	36300	-54.57	20240503	16010	3.00	20240909	36300	-54.57	20240503	16010	3.00	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
110	20241112	120955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16550	-420	5	-2.47	1960165180	117704	76.15	16900	17050	16490	22050	11880	16970	16653.34	12.46	-17113	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2529	4.21	0.77	12	0.77	3929.00	21441.00	36300	20240503	-54.41	16010	20240909	3.37	36300	-54.41	20240503	16010	3.37	20240909	36300	-54.41	20240503	16010	3.37	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
111	20241112	110949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	-260	5	-1.53	1617329660	97020	62.77	16900	17050	16490	22050	11880	16970	16670.06	12.46	-6774	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2554	4.25	0.78	12	0.63	3929.00	21441.00	36300	20240503	-53.97	16010	20240909	4.37	36300	-53.97	20240503	16010	4.37	20240909	36300	-53.97	20240503	16010	4.37	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
112	20241112	100949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-320	5	-1.89	1290946250	77450	50.10	16900	17050	16490	22050	11880	16970	16668.12	12.46	930	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2544	4.24	0.78	12	0.51	3929.00	21441.00	36300	20240503	-54.13	16010	20240909	4.00	36300	-54.13	20240503	16010	4.00	20240909	36300	-54.13	20240503	16010	4.00	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
113	20241112	090948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-210	5	-1.24	164530060	9756	6.31	16900	17050	16740	22050	11880	16970	16864.50	12.46	2829	18150	17560	17120	16530	16090	17340	16310	76	5080	500	11870	10	1	15281421	2561	4.27	0.78	12	0.06	3929.00	21441.00	36300	20240503	-53.83	16010	20240909	4.68	36300	-53.83	20240503	16010	4.68	20240909	36300	-53.83	20240503	16010	4.68	20240909	3.69	N	265520	500	76 억	1903815	N	N	0	N	N
114	20241111	160941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-730	5	-4.12	2624749850	154423	188.83	17650	17710	16680	23000	12390	17700	16997.15	12.59	-19089	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2593	4.32	0.79	12	1.01	3929.00	21441.00	36300	20240503	-53.25	16010	20240909	6.00	36300	-53.25	20240503	16010	6.00	20240909	36300	-53.25	20240503	16010	6.00	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
115	20241111	151009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-700	5	-3.95	2311039650	136069	166.38	17650	17710	16680	23000	12390	17700	16984.32	12.59	-11107	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2598	4.33	0.79	12	0.89	3929.00	21441.00	36300	20240503	-53.17	16010	20240909	6.18	36300	-53.17	20240503	16010	6.18	20240909	36300	-53.17	20240503	16010	6.18	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
116	20241111	140956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-720	5	-4.07	2078750620	122369	149.63	17650	17710	16680	23000	12390	17700	16987.56	12.59	-4804	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2595	4.32	0.79	12	0.80	3929.00	21441.00	36300	20240503	-53.22	16010	20240909	6.06	36300	-53.22	20240503	16010	6.06	20240909	36300	-53.22	20240503	16010	6.06	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
117	20241111	130953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	-710	5	-4.01	1894183040	111519	136.36	17650	17710	16680	23000	12390	17700	16985.29	12.59	-1307	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2596	4.32	0.79	12	0.73	3929.00	21441.00	36300	20240503	-53.20	16010	20240909	6.12	36300	-53.20	20240503	16010	6.12	20240909	36300	-53.20	20240503	16010	6.12	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
118	20241111	120948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	-810	5	-4.58	1778415650	104686	128.01	17650	17710	16680	23000	12390	17700	16988.09	12.59	-2369	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2581	4.30	0.79	12	0.69	3929.00	21441.00	36300	20240503	-53.47	16010	20240909	5.50	36300	-53.47	20240503	16010	5.50	20240909	36300	-53.47	20240503	16010	5.50	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
119	20241111	110947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-760	5	-4.29	1544589630	90867	111.11	17650	17710	16680	23000	12390	17700	16998.36	12.59	2430	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2589	4.31	0.79	12	0.59	3929.00	21441.00	36300	20240503	-53.33	16010	20240909	5.81	36300	-53.33	20240503	16010	5.81	20240909	36300	-53.33	20240503	16010	5.81	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
120	20241111	100942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-900	5	-5.08	1312276300	77144	94.33	17650	17710	16680	23000	12390	17700	17010.74	12.59	2312	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2567	4.28	0.78	12	0.50	3929.00	21441.00	36300	20240503	-53.72	16010	20240909	4.93	36300	-53.72	20240503	16010	4.93	20240909	36300	-53.72	20240503	16010	4.93	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
121	20241111	090938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17570	-130	5	-0.73	86173230	4909	6.00	17650	17710	17400	23000	12390	17700	17554.13	12.59	-688	18766	18232	17946	17412	17126	18090	17270	76	5300	500	12390	10	1	15281421	2685	4.47	0.82	12	0.03	3929.00	21441.00	36300	20240503	-51.60	16010	20240909	9.74	36300	-51.60	20240503	16010	9.74	20240909	36300	-51.60	20240503	16010	9.74	20240909	3.72	N	265520	500	76 억	1924029	N	N	265	N	N
122	20241108	160934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17700	-520	5	-2.85	1457772050	80876	85.58	18380	18480	17660	23650	12760	18220	18027.24	12.65	-7287	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2705	4.50	0.83	12	0.53	3929.00	21441.00	36300	20240503	-51.24	16010	20240909	10.56	36300	-51.24	20240503	16010	10.56	20240909	36300	-51.24	20240503	16010	10.56	20240909	3.66	N	265520	500	76 억	1932670	N	N	265	N	N
123	20241108	150943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17710	-510	5	-2.80	1307823660	72402	76.61	18380	18480	17710	23650	12760	18220	18063.36	12.65	-8021	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2706	4.51	0.83	12	0.47	3929.00	21441.00	36300	20240503	-51.21	16010	20240909	10.62	36300	-51.21	20240503	16010	10.62	20240909	36300	-51.21	20240503	16010	10.62	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
124	20241108	140941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	-230	5	-1.26	914668610	50360	53.29	18380	18480	17950	23650	12760	18220	18162.60	12.65	-8140	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2749	4.58	0.84	12	0.33	3929.00	21441.00	36300	20240503	-50.44	16010	20240909	12.37	36300	-50.44	20240503	16010	12.37	20240909	36300	-50.44	20240503	16010	12.37	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
125	20241108	130942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18120	-100	5	-0.55	735337540	40408	42.76	18380	18480	18000	23650	12760	18220	18197.82	12.65	-4638	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2769	4.61	0.85	12	0.26	3929.00	21441.00	36300	20240503	-50.08	16010	20240909	13.18	36300	-50.08	20240503	16010	13.18	20240909	36300	-50.08	20240503	16010	13.18	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
126	20241108	120942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18180	-40	5	-0.22	673177110	36978	39.13	18380	18480	18000	23650	12760	18220	18204.80	12.65	-4192	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2778	4.63	0.85	12	0.24	3929.00	21441.00	36300	20240503	-49.92	16010	20240909	13.55	36300	-49.92	20240503	16010	13.55	20240909	36300	-49.92	20240503	16010	13.55	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
127	20241108	110940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18010	-210	5	-1.15	575509470	31583	33.42	18380	18480	18000	23650	12760	18220	18222.13	12.65	-3929	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2752	4.58	0.84	12	0.21	3929.00	21441.00	36300	20240503	-50.39	16010	20240909	12.49	36300	-50.39	20240503	16010	12.49	20240909	36300	-50.39	20240503	16010	12.49	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
128	20241108	100950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18190	-30	5	-0.16	344315050	18804	19.90	18380	18480	18100	23650	12760	18220	18310.73	12.65	-2121	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2780	4.63	0.85	12	0.12	3929.00	21441.00	36300	20240503	-49.89	16010	20240909	13.62	36300	-49.89	20240503	16010	13.62	20240909	36300	-49.89	20240503	16010	13.62	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
129	20241108	090936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18390	170	2	0.93	47454660	2583	2.73	18380	18480	18300	23650	12760	18220	18371.92	12.65	466	18700	18460	18150	17910	17600	18580	18030	76	5430	500	12750	10	1	15281421	2810	4.68	0.86	12	0.02	3929.00	21441.00	36300	20240503	-49.34	16010	20240909	14.87	36300	-49.34	20240503	16010	14.87	20240909	36300	-49.34	20240503	16010	14.87	20240909	3.66	N	265520	500	76 억	1932670	N	N	683	N	N
130	20241107	160934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18220	280	2	1.56	1715684590	94393	98.48	18140	18390	17840	23300	12560	17940	18175.94	12.61	3573	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2784	4.64	0.85	12	0.62	3929.00	21441.00	36300	20240503	-49.81	16010	20240909	13.80	36300	-49.81	20240503	16010	13.80	20240909	36300	-49.81	20240503	16010	13.80	20240909	3.73	N	265520	500	76 억	1927527	N	N	683	N	N
131	20241107	150940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18180	240	2	1.34	1665143350	91617	95.59	18140	18390	17840	23300	12560	17940	18175.05	12.61	3547	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2778	4.63	0.85	12	0.60	3929.00	21441.00	36300	20240503	-49.92	16010	20240909	13.55	36300	-49.92	20240503	16010	13.55	20240909	36300	-49.92	20240503	16010	13.55	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
132	20241107	140942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18290	350	2	1.95	1458874810	80302	83.78	18140	18390	17840	23300	12560	17940	18167.36	12.61	2648	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2795	4.66	0.85	12	0.53	3929.00	21441.00	36300	20240503	-49.61	16010	20240909	14.24	36300	-49.61	20240503	16010	14.24	20240909	36300	-49.61	20240503	16010	14.24	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
133	20241107	130943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18230	290	2	1.62	1275628700	70277	73.32	18140	18390	17840	23300	12560	17940	18151.45	12.61	1565	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2786	4.64	0.85	12	0.46	3929.00	21441.00	36300	20240503	-49.78	16010	20240909	13.87	36300	-49.78	20240503	16010	13.87	20240909	36300	-49.78	20240503	16010	13.87	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
134	20241107	120938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18180	240	2	1.34	1040378840	57377	59.86	18140	18390	17840	23300	12560	17940	18132.34	12.61	7159	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2778	4.63	0.85	12	0.38	3929.00	21441.00	36300	20240503	-49.92	16010	20240909	13.55	36300	-49.92	20240503	16010	13.55	20240909	36300	-49.92	20240503	16010	13.55	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
135	20241107	110934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	190	2	1.06	676775220	37491	39.12	18140	18300	17840	23300	12560	17940	18051.68	12.61	2781	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2771	4.61	0.85	12	0.25	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
136	20241107	100936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18020	80	2	0.45	502009760	27827	29.03	18140	18300	17840	23300	12560	17940	18040.39	12.61	1696	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2754	4.59	0.84	12	0.18	3929.00	21441.00	36300	20240503	-50.36	16010	20240909	12.55	36300	-50.36	20240503	16010	12.55	20240909	36300	-50.36	20240503	16010	12.55	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
137	20241107	090936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17910	-30	5	-0.17	196878590	10866	11.34	18140	18300	17860	23300	12560	17940	18118.81	12.61	-52	18946	18442	18186	17682	17426	18315	17555	76	5360	500	12550	10	1	15281421	2737	4.56	0.84	12	0.07	3929.00	21441.00	36300	20240503	-50.66	16010	20240909	11.87	36300	-50.66	20240503	16010	11.87	20240909	36300	-50.66	20240503	16010	11.87	20240909	3.73	N	265520	500	76 억	1927527	N	N	8428	N	N
138	20241106	160945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17940	-640	5	-3.44	1732846910	95076	34.63	18600	18690	17930	24150	13010	18580	18227.06	12.79	-28238	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2741	4.57	0.84	12	0.62	3929.00	21441.00	36300	20240503	-50.58	16010	20240909	12.05	36300	-50.58	20240503	16010	12.05	20240909	36300	-50.58	20240503	16010	12.05	20240909	3.71	N	265520	500	76 억	1955099	N	N	8428	N	N
139	20241106	151013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17940	-640	5	-3.44	1635826790	89669	32.66	18600	18690	17940	24150	13010	18580	18242.95	12.79	-28169	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2741	4.57	0.84	12	0.59	3929.00	21441.00	36300	20240503	-50.58	16010	20240909	12.05	36300	-50.58	20240503	16010	12.05	20240909	36300	-50.58	20240503	16010	12.05	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
140	20241106	141003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18050	-530	5	-2.85	1336115300	73042	26.60	18600	18690	18020	24150	13010	18580	18292.42	12.79	-27456	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2758	4.59	0.84	12	0.48	3929.00	21441.00	36300	20240503	-50.28	16010	20240909	12.74	36300	-50.28	20240503	16010	12.74	20240909	36300	-50.28	20240503	16010	12.74	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
141	20241106	131014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	-450	5	-2.42	1106028150	60316	21.97	18600	18690	18040	24150	13010	18580	18337.23	12.79	-26896	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2771	4.61	0.85	12	0.39	3929.00	21441.00	36300	20240503	-50.06	16010	20240909	13.24	36300	-50.06	20240503	16010	13.24	20240909	36300	-50.06	20240503	16010	13.24	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
142	20241106	120942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18220	-360	5	-1.94	810453420	44018	16.03	18600	18690	18210	24150	13010	18580	18411.86	12.79	-22129	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2784	4.64	0.85	12	0.29	3929.00	21441.00	36300	20240503	-49.81	16010	20240909	13.80	36300	-49.81	20240503	16010	13.80	20240909	36300	-49.81	20240503	16010	13.80	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
143	20241106	110946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18350	-230	5	-1.24	607146250	32912	11.99	18600	18690	18290	24150	13010	18580	18447.56	12.79	-17166	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2804	4.67	0.86	12	0.22	3929.00	21441.00	36300	20240503	-49.45	16010	20240909	14.62	36300	-49.45	20240503	16010	14.62	20240909	36300	-49.45	20240503	16010	14.62	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
144	20241106	100953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18440	-140	5	-0.75	365266040	19744	7.19	18600	18690	18380	24150	13010	18580	18500.10	12.79	-11870	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2818	4.69	0.86	12	0.13	3929.00	21441.00	36300	20240503	-49.20	16010	20240909	15.18	36300	-49.20	20240503	16010	15.18	20240909	36300	-49.20	20240503	16010	15.18	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
145	20241106	090946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18510	-70	5	-0.38	137131620	7390	2.69	18600	18690	18480	24150	13010	18580	18556.38	12.79	-4197	19913	19246	18523	17856	17133	19580	18190	76	5570	500	13000	10	1	15281421	2829	4.71	0.86	12	0.05	3929.00	21441.00	36300	20240503	-49.01	16010	20240909	15.62	36300	-49.01	20240503	16010	15.62	20240909	36300	-49.01	20240503	16010	15.62	20240909	3.71	N	265520	500	76 억	1955099	N	N	513	N	N
146	20241105	160918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18580	550	2	3.05	5147052990	274301	255.07	17800	19190	17800	23400	12630	18030	18764.59	12.37	64720	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2839	4.73	0.87	12	1.79	3929.00	21441.00	36300	20240503	-48.82	16010	20240909	16.05	36300	-48.82	20240503	16010	16.05	20240909	36300	-48.82	20240503	16010	16.05	20240909	3.66	N	265520	500	76 억	1890771	N	N	513	N	N
147	20241105	150937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18420	390	2	2.16	5022575150	267583	248.82	17800	19190	17800	23400	12630	18030	18770.16	12.37	64608	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2815	4.69	0.86	12	1.75	3929.00	21441.00	36300	20240503	-49.26	16010	20240909	15.05	36300	-49.26	20240503	16010	15.05	20240909	36300	-49.26	20240503	16010	15.05	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
148	20241105	140931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18500	470	2	2.61	4631507860	246373	229.10	17800	19190	17800	23400	12630	18030	18798.76	12.37	56615	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2827	4.71	0.86	12	1.61	3929.00	21441.00	36300	20240503	-49.04	16010	20240909	15.55	36300	-49.04	20240503	16010	15.55	20240909	36300	-49.04	20240503	16010	15.55	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
149	20241105	130939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18780	750	2	4.16	4032626590	214090	199.08	17800	19190	17800	23400	12630	18030	18836.13	12.37	64768	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2870	4.78	0.88	12	1.40	3929.00	21441.00	36300	20240503	-48.26	16010	20240909	17.30	36300	-48.26	20240503	16010	17.30	20240909	36300	-48.26	20240503	16010	17.30	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
150	20241105	120930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	870	2	4.83	3903254260	207222	192.69	17800	19190	17800	23400	12630	18030	18836.10	12.37	64704	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2888	4.81	0.88	12	1.36	3929.00	21441.00	36300	20240503	-47.93	16010	20240909	18.05	36300	-47.93	20240503	16010	18.05	20240909	36300	-47.93	20240503	16010	18.05	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
151	20241105	110916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18950	920	2	5.10	3474577340	184476	171.54	17800	19190	17800	23400	12630	18030	18834.85	12.37	57468	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2896	4.82	0.88	12	1.21	3929.00	21441.00	36300	20240503	-47.80	16010	20240909	18.36	36300	-47.80	20240503	16010	18.36	20240909	36300	-47.80	20240503	16010	18.36	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
152	20241105	100925	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18870	840	2	4.66	2331225800	124410	115.69	17800	19080	17800	23400	12630	18030	18738.25	12.37	31786	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2884	4.80	0.88	12	0.81	3929.00	21441.00	36300	20240503	-48.02	16010	20240909	17.86	36300	-48.02	20240503	16010	17.86	20240909	36300	-48.02	20240503	16010	17.86	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
153	20241105	090922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	870	2	4.83	890192040	47902	44.54	17800	18910	17800	23400	12630	18030	18583.61	12.37	16385	18336	18182	17896	17742	17456	18260	17820	76	5370	500	12620	10	1	15281421	2888	4.81	0.88	12	0.31	3929.00	21441.00	36300	20240503	-47.93	16010	20240909	18.05	36300	-47.93	20240503	16010	18.05	20240909	36300	-47.93	20240503	16010	18.05	20240909	3.66	N	265520	500	76 억	1890771	N	N	21753	N	N
154	20241104	160917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	320	2	1.81	1919529170	107485	167.47	17670	18050	17610	23000	12400	17710	17857.29	12.18	30869	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2755	4.59	0.84	12	0.70	3929.00	21441.00	36300	20240503	-50.33	16010	20240909	12.62	36300	-50.33	20240503	16010	12.62	20240909	36300	-50.33	20240503	16010	12.62	20240909	3.66	N	265520	500	76 억	1860987	N	N	21753	N	N
155	20241104	150936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17990	280	2	1.58	1838838040	103006	160.49	17670	18050	17610	23000	12400	17710	17851.76	12.18	30152	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2749	4.58	0.84	12	0.67	3929.00	21441.00	36300	20240503	-50.44	16010	20240909	12.37	36300	-50.44	20240503	16010	12.37	20240909	36300	-50.44	20240503	16010	12.37	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
156	20241104	140919	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17890	180	2	1.02	1634068550	91593	142.71	17670	18050	17610	23000	12400	17710	17840.54	12.18	27255	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2734	4.55	0.83	12	0.60	3929.00	21441.00	36300	20240503	-50.72	16010	20240909	11.74	36300	-50.72	20240503	16010	11.74	20240909	36300	-50.72	20240503	16010	11.74	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
157	20241104	130852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17920	210	2	1.19	1424749660	79896	124.48	17670	18050	17610	23000	12400	17710	17832.55	12.18	28255	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2738	4.56	0.84	12	0.52	3929.00	21441.00	36300	20240503	-50.63	16010	20240909	11.93	36300	-50.63	20240503	16010	11.93	20240909	36300	-50.63	20240503	16010	11.93	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
158	20241104	120905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	260	2	1.47	1203773310	67557	105.26	17670	18050	17610	23000	12400	17710	17818.63	12.18	26244	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2746	4.57	0.84	12	0.44	3929.00	21441.00	36300	20240503	-50.50	16010	20240909	12.24	36300	-50.50	20240503	16010	12.24	20240909	36300	-50.50	20240503	16010	12.24	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
159	20241104	110859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	260	2	1.47	1050186790	58999	91.92	17670	18050	17610	23000	12400	17710	17800.08	12.18	21713	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2746	4.57	0.84	12	0.39	3929.00	21441.00	36300	20240503	-50.50	16010	20240909	12.24	36300	-50.50	20240503	16010	12.24	20240909	36300	-50.50	20240503	16010	12.24	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
160	20241104	100848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17870	160	2	0.90	431059470	24254	37.79	17670	17940	17610	23000	12400	17710	17772.72	12.18	9447	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2731	4.55	0.83	12	0.16	3929.00	21441.00	36300	20240503	-50.77	16010	20240909	11.62	36300	-50.77	20240503	16010	11.62	20240909	36300	-50.77	20240503	16010	11.62	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
161	20241104	090900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17860	150	2	0.85	42824030	2424	3.78	17670	17860	17610	23000	12400	17710	17666.68	12.18	-153	18230	17970	17750	17490	17270	18100	17620	76	5290	500	12390	10	1	15281421	2729	4.55	0.83	12	0.02	3929.00	21441.00	36300	20240503	-50.80	16010	20240909	11.56	36300	-50.80	20240503	16010	11.56	20240909	36300	-50.80	20240503	16010	11.56	20240909	3.66	N	265520	500	76 억	1860987	N	N	8379	N	N
162	20241101	160831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17710	-150	5	-0.84	1128792420	63718	49.15	17570	18010	17530	23200	12510	17860	17715.26	12.17	1448	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2706	4.51	0.83	12	0.42	3929.00	21441.00	36300	20240503	-51.21	16010	20240909	10.62	36300	-51.21	20240503	16010	10.62	20240909	36300	-51.21	20240503	16010	10.62	20240909	3.71	N	265520	500	76 억	1860030	N	N	8379	N	N
163	20241101	150849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17660	-200	5	-1.12	1095438950	61833	47.69	17570	18010	17530	23200	12510	17860	17715.88	12.17	1920	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2699	4.49	0.82	12	0.40	3929.00	21441.00	36300	20240503	-51.35	16010	20240909	10.31	36300	-51.35	20240503	16010	10.31	20240909	36300	-51.35	20240503	16010	10.31	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
164	20241101	140818	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17820	-40	5	-0.22	1026999780	57980	44.72	17570	18010	17530	23200	12510	17860	17712.78	12.17	2346	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2723	4.54	0.83	12	0.38	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
165	20241101	131012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17890	30	2	0.17	977761040	55221	42.59	17570	18010	17530	23200	12510	17860	17706.08	12.17	3430	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2734	4.55	0.83	12	0.36	3929.00	21441.00	36300	20240503	-50.72	16010	20240909	11.74	36300	-50.72	20240503	16010	11.74	20240909	36300	-50.72	20240503	16010	11.74	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
166	20241101	121012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17820	-40	5	-0.22	913929100	51648	39.84	17570	18010	17530	23200	12510	17860	17695.06	12.17	3714	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2723	4.54	0.83	12	0.34	3929.00	21441.00	36300	20240503	-50.91	16010	20240909	11.31	36300	-50.91	20240503	16010	11.31	20240909	36300	-50.91	20240503	16010	11.31	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
167	20241101	111008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17590	-270	5	-1.51	662820770	37560	28.97	17570	17850	17530	23200	12510	17860	17646.49	12.17	1839	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2688	4.48	0.82	12	0.25	3929.00	21441.00	36300	20240503	-51.54	16010	20240909	9.87	36300	-51.54	20240503	16010	9.87	20240909	36300	-51.54	20240503	16010	9.87	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
168	20241101	101009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17560	-300	5	-1.68	469663790	26565	20.49	17570	17850	17540	23200	12510	17860	17679.20	12.17	-1829	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2683	4.47	0.82	12	0.17	3929.00	21441.00	36300	20240503	-51.63	16010	20240909	9.68	36300	-51.63	20240503	16010	9.68	20240909	36300	-51.63	20240503	16010	9.68	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N
169	20241101	091007	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17710	-150	5	-0.84	82653230	4687	3.62	17570	17730	17540	23200	12510	17860	17630.26	12.17	-135	18766	18312	17826	17372	16886	18540	17600	76	5340	500	12500	10	1	15281421	2706	4.51	0.83	12	0.03	3929.00	21441.00	36300	20240503	-51.21	16010	20240909	10.62	36300	-51.21	20240503	16010	10.62	20240909	36300	-51.21	20240503	16010	10.62	20240909	3.71	N	265520	500	76 억	1860030	N	N	17054	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History