KissMeData/161580/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-1100	5	-6.43	6237773870	382300	166.72	17100	17150	16010	22200	11980	17110	16317.12	2.06	-92898	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3657	-46.68	2.20	12	1.67	-343.00	7277.00	37750	20240405	-57.59	8540	20240126	87.47	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8540	87.47	20240126	4.08	N	161580	500	118 억	471172	N	N	838	N	N
3	20241129	151001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	-1010	5	-5.90	5803644510	355253	154.93	17100	17150	16100	22200	11980	17110	16336.65	2.06	-84251	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3678	-46.94	2.21	12	1.56	-343.00	7277.00	37750	20240405	-57.35	8540	20240126	88.52	37750	-57.35	20240405	8540	88.52	20240126	37750	-57.35	20240405	8540	88.52	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
4	20241129	141005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	-840	5	-4.91	4892665480	298883	130.34	17100	17150	16110	22200	11980	17110	16369.83	2.06	-65883	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3717	-47.43	2.24	12	1.31	-343.00	7277.00	37750	20240405	-56.90	8540	20240126	90.52	37750	-56.90	20240405	8540	90.52	20240126	37750	-56.90	20240405	8540	90.52	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
5	20241129	131000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	-690	5	-4.03	4424220570	270189	117.83	17100	17150	16110	22200	11980	17110	16374.53	2.06	-63644	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3751	-47.87	2.26	12	1.18	-343.00	7277.00	37750	20240405	-56.50	8540	20240126	92.27	37750	-56.50	20240405	8540	92.27	20240126	37750	-56.50	20240405	8540	92.27	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
6	20241129	121002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	-950	5	-5.55	3773612630	230162	100.37	17100	17150	16110	22200	11980	17110	16395.45	2.06	-71235	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3691	-47.11	2.22	12	1.01	-343.00	7277.00	37750	20240405	-57.19	8540	20240126	89.23	37750	-57.19	20240405	8540	89.23	20240126	37750	-57.19	20240405	8540	89.23	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
7	20241129	111004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16190	-920	5	-5.38	3121938240	189845	82.79	17100	17150	16170	22200	11980	17110	16444.66	2.06	-49492	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3698	-47.20	2.22	12	0.83	-343.00	7277.00	37750	20240405	-57.11	8540	20240126	89.58	37750	-57.11	20240405	8540	89.58	20240126	37750	-57.11	20240405	8540	89.58	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
8	20241129	100958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16330	-780	5	-4.56	2391806230	144865	63.18	17100	17150	16170	22200	11980	17110	16510.57	2.06	-32392	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3730	-47.61	2.24	12	0.63	-343.00	7277.00	37750	20240405	-56.74	8540	20240126	91.22	37750	-56.74	20240405	8540	91.22	20240126	37750	-56.74	20240405	8540	91.22	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
9	20241129	091001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16790	-320	5	-1.87	323710210	19135	8.34	17100	17150	16760	22200	11980	17110	16917.15	2.06	-4799	17903	17506	17103	16706	16303	17705	16905	118	5090	500	10600	10	1	22843180	3835	-48.95	2.31	12	0.08	-343.00	7277.00	37750	20240405	-55.52	8540	20240126	96.60	37750	-55.52	20240405	8540	96.60	20240126	37750	-55.52	20240405	8540	96.60	20240126	4.08	N	161580	500	118 억	471172	N	N	16	N	N
10	20241128	160948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	230	2	1.36	3867012130	225552	82.96	16880	17500	16700	21900	11820	16880	17144.94	2.00	13798	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3908	-49.88	2.35	12	0.99	-343.00	7277.00	37750	20240405	-54.68	8540	20240126	100.35	37750	-54.68	20240405	8540	100.35	20240126	37750	-54.68	20240405	8540	100.35	20240126	4.03	N	161580	500	118 억	457401	N	N	16	N	N
11	20241128	151007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	210	2	1.24	3710351970	216394	79.59	16880	17500	16700	21900	11820	16880	17146.30	2.00	14345	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3904	-49.83	2.35	12	0.95	-343.00	7277.00	37750	20240405	-54.73	8540	20240126	100.12	37750	-54.73	20240405	8540	100.12	20240126	37750	-54.73	20240405	8540	100.12	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
12	20241128	141003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	200	2	1.18	3404832110	198528	73.02	16880	17500	16700	21900	11820	16880	17150.41	2.00	16123	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3902	-49.80	2.35	12	0.87	-343.00	7277.00	37750	20240405	-54.75	8540	20240126	100.00	37750	-54.75	20240405	8540	100.00	20240126	37750	-54.75	20240405	8540	100.00	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
13	20241128	131001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	200	2	1.18	3035442810	176841	65.05	16880	17500	16700	21900	11820	16880	17164.83	2.00	8184	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3902	-49.80	2.35	12	0.77	-343.00	7277.00	37750	20240405	-54.75	8540	20240126	100.00	37750	-54.75	20240405	8540	100.00	20240126	37750	-54.75	20240405	8540	100.00	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
14	20241128	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	210	2	1.24	2861589540	166681	61.31	16880	17500	16700	21900	11820	16880	17168.08	2.00	9943	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3904	-49.83	2.35	12	0.73	-343.00	7277.00	37750	20240405	-54.73	8540	20240126	100.12	37750	-54.73	20240405	8540	100.12	20240126	37750	-54.73	20240405	8540	100.12	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
15	20241128	111008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17060	180	2	1.07	2596642910	151130	55.59	16880	17500	16700	21900	11820	16880	17181.54	2.00	9999	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3897	-49.74	2.34	12	0.66	-343.00	7277.00	37750	20240405	-54.81	8540	20240126	99.77	37750	-54.81	20240405	8540	99.77	20240126	37750	-54.81	20240405	8540	99.77	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
16	20241128	101004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	250	2	1.48	2101551410	122120	44.92	16880	17500	16700	21900	11820	16880	17208.94	2.00	14313	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3913	-49.94	2.35	12	0.53	-343.00	7277.00	37750	20240405	-54.62	8540	20240126	100.59	37750	-54.62	20240405	8540	100.59	20240126	37750	-54.62	20240405	8540	100.59	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
17	20241128	091000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16830	-50	5	-0.30	215487090	12831	4.72	16880	16880	16700	21900	11820	16880	16794.17	2.00	-2261	17946	17412	17106	16572	16266	17260	16420	118	5020	500	10460	10	1	22843180	3845	-49.07	2.31	12	0.06	-343.00	7277.00	37750	20240405	-55.42	8540	20240126	97.07	37750	-55.42	20240405	8540	97.07	20240126	37750	-55.42	20240405	8540	97.07	20240126	4.03	N	161580	500	118 억	457401	N	N	618	N	N
18	20241127	160939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	-390	5	-2.26	4593825790	269044	98.54	17430	17640	16800	22450	12090	17270	17075.10	2.18	-42396	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3856	-49.21	2.32	12	1.18	-343.00	7277.00	37750	20240405	-55.28	8540	20240126	97.66	37750	-55.28	20240405	8540	97.66	20240126	37750	-55.28	20240405	8540	97.66	20240126	4.15	N	161580	500	118 억	498971	N	N	618	N	N
19	20241127	150957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	-460	5	-2.66	4404226940	257796	94.42	17430	17640	16800	22450	12090	17270	17084.14	2.18	-41980	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3840	-49.01	2.31	12	1.13	-343.00	7277.00	37750	20240405	-55.47	8540	20240126	96.84	37750	-55.47	20240405	8540	96.84	20240126	37750	-55.47	20240405	8540	96.84	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
20	20241127	140954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16930	-340	5	-1.97	3699130610	215984	79.11	17430	17640	16860	22450	12090	17270	17126.86	2.18	-28404	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3867	-49.36	2.33	12	0.95	-343.00	7277.00	37750	20240405	-55.15	8540	20240126	98.24	37750	-55.15	20240405	8540	98.24	20240126	37750	-55.15	20240405	8540	98.24	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
21	20241127	130949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	-270	5	-1.56	3204476930	186833	68.43	17430	17640	16860	22450	12090	17270	17151.55	2.18	-23581	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3883	-49.56	2.34	12	0.82	-343.00	7277.00	37750	20240405	-54.97	8540	20240126	99.06	37750	-54.97	20240405	8540	99.06	20240126	37750	-54.97	20240405	8540	99.06	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
22	20241127	120959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	-180	5	-1.04	2845605640	165752	60.71	17430	17640	16860	22450	12090	17270	17167.84	2.18	-22994	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3904	-49.83	2.35	12	0.73	-343.00	7277.00	37750	20240405	-54.73	8540	20240126	100.12	37750	-54.73	20240405	8540	100.12	20240126	37750	-54.73	20240405	8540	100.12	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
23	20241127	110955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	-180	5	-1.04	2470857390	143769	52.66	17430	17640	16860	22450	12090	17270	17186.29	2.18	-25094	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3904	-49.83	2.35	12	0.63	-343.00	7277.00	37750	20240405	-54.73	8540	20240126	100.12	37750	-54.73	20240405	8540	100.12	20240126	37750	-54.73	20240405	8540	100.12	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
24	20241127	100956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17200	-70	5	-0.41	2014531530	117206	42.93	17430	17640	16860	22450	12090	17270	17187.95	2.18	-13848	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3929	-50.15	2.36	12	0.51	-343.00	7277.00	37750	20240405	-54.44	8540	20240126	101.41	37750	-54.44	20240405	8540	101.41	20240126	37750	-54.44	20240405	8540	101.41	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
25	20241127	090954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	-50	5	-0.29	721094620	41386	15.16	17430	17640	17200	22450	12090	17270	17423.69	2.18	-15228	18030	17650	17420	17040	16810	17535	16925	118	5180	500	10700	10	1	22843180	3934	-50.20	2.37	12	0.18	-343.00	7277.00	37750	20240405	-54.38	8540	20240126	101.64	37750	-54.38	20240405	8540	101.64	20240126	37750	-54.38	20240405	8540	101.64	20240126	4.15	N	161580	500	118 억	498971	N	N	988	N	N
26	20241126	160940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17270	-140	5	-0.80	4672516320	268322	82.70	17500	17800	17190	22600	12190	17410	17414.25	2.33	-32712	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3945	-50.35	2.37	12	1.17	-343.00	7277.00	37750	20240405	-54.25	8540	20240126	102.22	37750	-54.25	20240405	8540	102.22	20240126	37750	-54.25	20240405	8540	102.22	20240126	4.03	N	161580	500	118 억	531654	N	N	841	N	N
27	20241126	150949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	-110	5	-0.63	4494067440	258001	79.52	17500	17800	17190	22600	12190	17410	17418.82	2.33	-33609	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3952	-50.44	2.38	12	1.13	-343.00	7277.00	37750	20240405	-54.17	8540	20240126	102.58	37750	-54.17	20240405	8540	102.58	20240126	37750	-54.17	20240405	8540	102.58	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
28	20241126	140950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	-110	5	-0.63	4189364950	240417	74.10	17500	17800	17190	22600	12190	17410	17425.45	2.33	-35109	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3952	-50.44	2.38	12	1.05	-343.00	7277.00	37750	20240405	-54.17	8540	20240126	102.58	37750	-54.17	20240405	8540	102.58	20240126	37750	-54.17	20240405	8540	102.58	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
29	20241126	130947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	-80	5	-0.46	3660264640	209762	64.65	17500	17800	17300	22600	12190	17410	17449.72	2.33	-33835	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3959	-50.52	2.38	12	0.92	-343.00	7277.00	37750	20240405	-54.09	8540	20240126	102.93	37750	-54.09	20240405	8540	102.93	20240126	37750	-54.09	20240405	8540	102.93	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
30	20241126	120952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	-80	5	-0.46	3312839380	189715	58.47	17500	17800	17300	22600	12190	17410	17462.35	2.33	-32585	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3959	-50.52	2.38	12	0.83	-343.00	7277.00	37750	20240405	-54.09	8540	20240126	102.93	37750	-54.09	20240405	8540	102.93	20240126	37750	-54.09	20240405	8540	102.93	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
31	20241126	110956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17340	-70	5	-0.40	2972684850	170106	52.43	17500	17800	17300	22600	12190	17410	17475.71	2.33	-28965	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3961	-50.55	2.38	12	0.74	-343.00	7277.00	37750	20240405	-54.07	8540	20240126	103.04	37750	-54.07	20240405	8540	103.04	20240126	37750	-54.07	20240405	8540	103.04	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
32	20241126	101001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17430	20	2	0.11	2399122340	137081	42.25	17500	17800	17330	22600	12190	17410	17501.89	2.33	-24758	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	3982	-50.82	2.40	12	0.60	-343.00	7277.00	37750	20240405	-53.83	8540	20240126	104.10	37750	-53.83	20240405	8540	104.10	20240126	37750	-53.83	20240405	8540	104.10	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
33	20241126	090953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17540	130	2	0.75	870035810	49465	15.25	17500	17800	17390	22600	12190	17410	17591.06	2.33	-12374	17743	17576	17323	17156	16903	17660	17240	118	5190	500	10790	10	1	22843180	4007	-51.14	2.41	12	0.22	-343.00	7277.00	37750	20240405	-53.54	8540	20240126	105.39	37750	-53.54	20240405	8540	105.39	20240126	37750	-53.54	20240405	8540	105.39	20240126	4.03	N	161580	500	118 억	531654	N	N	222	N	N
34	20241125	160928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	540	2	3.20	5538902200	320226	13.82	17100	17490	17070	21900	11810	16870	17296.51	1.81	58210	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3977	-50.76	2.39	12	1.40	-343.00	7277.00	37750	20240405	-53.88	8540	20240126	103.86	37750	-53.88	20240405	8540	103.86	20240126	37750	-53.88	20240405	8540	103.86	20240126	4.05	N	161580	500	118 억	412723	N	N	222	N	N
35	20241125	150947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	540	2	3.20	5192762340	300331	12.96	17100	17490	17070	21900	11810	16870	17290.19	1.81	53115	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3977	-50.76	2.39	12	1.31	-343.00	7277.00	37750	20240405	-53.88	8540	20240126	103.86	37750	-53.88	20240405	8540	103.86	20240126	37750	-53.88	20240405	8540	103.86	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
36	20241125	140944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	490	2	2.90	4400104580	254780	10.99	17100	17410	17070	21900	11810	16870	17270.28	1.81	33685	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3966	-50.61	2.39	12	1.12	-343.00	7277.00	37750	20240405	-54.01	8540	20240126	103.28	37750	-54.01	20240405	8540	103.28	20240126	37750	-54.01	20240405	8540	103.28	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
37	20241125	130938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17330	460	2	2.73	4027276320	233259	10.06	17100	17410	17070	21900	11810	16870	17265.33	1.81	27334	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3959	-50.52	2.38	12	1.02	-343.00	7277.00	37750	20240405	-54.09	8540	20240126	102.93	37750	-54.09	20240405	8540	102.93	20240126	37750	-54.09	20240405	8540	102.93	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
38	20241125	120948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17320	450	2	2.67	3570593300	206967	8.93	17100	17410	17070	21900	11810	16870	17252.07	1.81	24417	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3956	-50.50	2.38	12	0.91	-343.00	7277.00	37750	20240405	-54.12	8540	20240126	102.81	37750	-54.12	20240405	8540	102.81	20240126	37750	-54.12	20240405	8540	102.81	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
39	20241125	110941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	430	2	2.55	3268940020	189563	8.18	17100	17410	17070	21900	11810	16870	17244.69	1.81	22601	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3952	-50.44	2.38	12	0.83	-343.00	7277.00	37750	20240405	-54.17	8540	20240126	102.58	37750	-54.17	20240405	8540	102.58	20240126	37750	-54.17	20240405	8540	102.58	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
40	20241125	100931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17400	530	2	3.14	2596140360	150750	6.50	17100	17400	17070	21900	11810	16870	17221.59	1.81	20615	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3975	-50.73	2.39	12	0.66	-343.00	7277.00	37750	20240405	-53.91	8540	20240126	103.75	37750	-53.91	20240405	8540	103.75	20240126	37750	-53.91	20240405	8540	103.75	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
41	20241125	090932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	340	2	2.02	1002032680	58186	2.51	17100	17310	17070	21900	11810	16870	17221.45	1.81	14771	19323	18096	17413	16186	15503	17755	15845	118	5030	500	10450	10	1	22843180	3931	-50.17	2.36	12	0.25	-343.00	7277.00	37750	20240405	-54.41	8540	20240126	101.52	37750	-54.41	20240405	8540	101.52	20240126	37750	-54.41	20240405	8540	101.52	20240126	4.05	N	161580	500	118 억	412723	N	N	314	N	N
42	20241122	160839	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	720	2	4.46	41084176650	2308268	1005.14	16950	18640	16730	20950	11310	16150	17800.06	2.66	-184137	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3854	-49.18	2.32	12	10.10	-343.00	7277.00	37750	20240405	-55.31	8540	20240126	97.54	37750	-55.31	20240405	8540	97.54	20240126	37750	-55.31	20240405	8540	97.54	20240126	4.01	N	161580	500	118 억	606696	N	N	314	N	N
43	20241122	150853	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16840	690	2	4.27	40623608890	2280956	993.24	16950	18640	16730	20950	11310	16150	17810.72	2.66	-189942	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3847	-49.10	2.31	12	9.99	-343.00	7277.00	37750	20240405	-55.39	8540	20240126	97.19	37750	-55.39	20240405	8540	97.19	20240126	37750	-55.39	20240405	8540	97.19	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
44	20241122	140853	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	850	2	5.26	39666308010	2224399	968.62	16950	18640	16730	20950	11310	16150	17833.22	2.66	-203264	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3883	-49.56	2.34	12	9.74	-343.00	7277.00	37750	20240405	-54.97	8540	20240126	99.06	37750	-54.97	20240405	8540	99.06	20240126	37750	-54.97	20240405	8540	99.06	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
45	20241122	130849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	1020	2	6.32	38543220230	2158585	939.96	16950	18640	16730	20950	11310	16150	17856.67	2.66	-199727	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3922	-50.06	2.36	12	9.45	-343.00	7277.00	37750	20240405	-54.52	8540	20240126	101.05	37750	-54.52	20240405	8540	101.05	20240126	37750	-54.52	20240405	8540	101.05	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
46	20241122	120855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	1150	2	7.12	37283792100	2085156	907.98	16950	18640	16730	20950	11310	16150	17881.51	2.66	-199378	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3952	-50.44	2.38	12	9.13	-343.00	7277.00	37750	20240405	-54.17	8540	20240126	102.58	37750	-54.17	20240405	8540	102.58	20240126	37750	-54.17	20240405	8540	102.58	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
47	20241122	110846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	1200	2	7.43	36024384910	2012005	876.13	16950	18640	16730	20950	11310	16150	17905.70	2.66	-183799	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3963	-50.58	2.38	12	8.81	-343.00	7277.00	37750	20240405	-54.04	8540	20240126	103.16	37750	-54.04	20240405	8540	103.16	20240126	37750	-54.04	20240405	8540	103.16	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
48	20241122	100904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	1200	2	7.43	32995028220	1837812	800.28	16950	18640	16730	20950	11310	16150	17954.53	2.66	-170915	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	3963	-50.58	2.38	12	8.05	-343.00	7277.00	37750	20240405	-54.04	8540	20240126	103.16	37750	-54.04	20240405	8540	103.16	20240126	37750	-54.04	20240405	8540	103.16	20240126	4.01	N	161580	500	118 억	606696	N	N	40	N	N
49	20241122	090855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18640	2490	2	15.42	7319539110	410708	178.84	16950	18640	16730	20950	11310	16150	17826.34	2.66	8589	16943	16546	16323	15926	15703	16435	15815	118	4800	500	10010	10	1	22843180	4258	-54.34	2.56	12	1.80	-343.00	7277.00	37750	20240405	-50.62	8540	20240126	118.27	37750	-50.62	20240405	8540	118.27	20240126	37750	-50.62	20240405	8540	118.27	20240126	4.01	N	161580	500	118 억	606696	Y	N	40	N	N
50	20241121	160845	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	-470	5	-2.83	3700579830	227183	89.79	16710	16720	16100	21600	11640	16620	16288.68	2.72	-15250	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3689	-47.08	2.22	12	0.99	-343.00	7277.00	37750	20240405	-57.22	8540	20240126	89.11	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8540	89.11	20240126	4.03	N	161580	500	118 억	620955	N	N	40	N	N
51	20241121	150904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	-470	5	-2.83	3475622270	213258	84.28	16710	16720	16100	21600	11640	16620	16297.28	2.72	-15915	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3689	-47.08	2.22	12	0.93	-343.00	7277.00	37750	20240405	-57.22	8540	20240126	89.11	37750	-57.22	20240405	8540	89.11	20240126	37750	-57.22	20240405	8540	89.11	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
52	20241121	140903	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16200	-420	5	-2.53	2927443570	179406	70.90	16710	16720	16100	21600	11640	16620	16316.91	2.72	-18446	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3701	-47.23	2.23	12	0.79	-343.00	7277.00	37750	20240405	-57.09	8540	20240126	89.70	37750	-57.09	20240405	8540	89.70	20240126	37750	-57.09	20240405	8540	89.70	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
53	20241121	130855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	-200	5	-1.20	2646714430	162210	64.11	16710	16720	16100	21600	11640	16620	16316.02	2.72	-17005	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3751	-47.87	2.26	12	0.71	-343.00	7277.00	37750	20240405	-56.50	8540	20240126	92.27	37750	-56.50	20240405	8540	92.27	20240126	37750	-56.50	20240405	8540	92.27	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
54	20241121	120855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16320	-300	5	-1.81	2472961300	151568	59.90	16710	16720	16100	21600	11640	16620	16315.24	2.72	-20460	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3728	-47.58	2.24	12	0.66	-343.00	7277.00	37750	20240405	-56.77	8540	20240126	91.10	37750	-56.77	20240405	8540	91.10	20240126	37750	-56.77	20240405	8540	91.10	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
55	20241121	110858	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	-460	5	-2.77	2155755430	132120	52.22	16710	16720	16100	21600	11640	16620	16315.95	2.72	-27428	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3691	-47.11	2.22	12	0.58	-343.00	7277.00	37750	20240405	-57.19	8540	20240126	89.23	37750	-57.19	20240405	8540	89.23	20240126	37750	-57.19	20240405	8540	89.23	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
56	20241121	100859	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-330	5	-1.99	1277007180	77814	30.75	16710	16720	16200	21600	11640	16620	16410.20	2.72	-16552	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3721	-47.49	2.24	12	0.34	-343.00	7277.00	37750	20240405	-56.85	8540	20240126	90.75	37750	-56.85	20240405	8540	90.75	20240126	37750	-56.85	20240405	8540	90.75	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
57	20241121	090900	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16460	-160	5	-0.96	372530870	22476	8.88	16710	16720	16460	21600	11640	16620	16573.99	2.72	-9062	17460	17040	16700	16280	15940	17000	16240	118	4980	500	10300	10	1	22843180	3760	-47.99	2.26	12	0.10	-343.00	7277.00	37750	20240405	-56.40	8540	20240126	92.74	37750	-56.40	20240405	8540	92.74	20240126	37750	-56.40	20240405	8540	92.74	20240126	4.03	N	161580	500	118 억	620955	N	N	435	N	N
58	20241120	160852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	80	2	0.48	4196818420	250533	112.47	16620	17120	16360	21500	11580	16540	16752.21	2.71	1664	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3797	-48.45	2.28	12	1.10	-343.00	7277.00	37750	20240405	-55.97	8540	20240126	94.61	37750	-55.97	20240405	8540	94.61	20240126	37750	-55.97	20240405	8540	94.61	20240126	3.99	N	161580	500	118 억	619749	N	N	435	N	N
59	20241120	150903	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	100	2	0.60	4030892010	240551	107.99	16620	17120	16360	21500	11580	16540	16756.96	2.71	141	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3801	-48.51	2.29	12	1.05	-343.00	7277.00	37750	20240405	-55.92	8540	20240126	94.85	37750	-55.92	20240405	8540	94.85	20240126	37750	-55.92	20240405	8540	94.85	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
60	20241120	140905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	270	2	1.63	3541409150	211185	94.81	16620	17120	16360	21500	11580	16540	16769.29	2.71	42	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3840	-49.01	2.31	12	0.92	-343.00	7277.00	37750	20240405	-55.47	8540	20240126	96.84	37750	-55.47	20240405	8540	96.84	20240126	37750	-55.47	20240405	8540	96.84	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
61	20241120	130907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16860	320	2	1.93	3240662040	193266	86.76	16620	17120	16360	21500	11580	16540	16767.95	2.71	-4276	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3851	-49.15	2.32	12	0.85	-343.00	7277.00	37750	20240405	-55.34	8540	20240126	97.42	37750	-55.34	20240405	8540	97.42	20240126	37750	-55.34	20240405	8540	97.42	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
62	20241120	120905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17050	510	2	3.08	2504301550	150002	67.34	16620	17090	16360	21500	11580	16540	16695.18	2.71	6004	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3895	-49.71	2.34	12	0.66	-343.00	7277.00	37750	20240405	-54.83	8540	20240126	99.65	37750	-54.83	20240405	8540	99.65	20240126	37750	-54.83	20240405	8540	99.65	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
63	20241120	110908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16580	40	2	0.24	1581413310	95381	42.82	16620	16780	16360	21500	11580	16540	16579.99	2.71	-3478	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3787	-48.34	2.28	12	0.42	-343.00	7277.00	37750	20240405	-56.08	8540	20240126	94.15	37750	-56.08	20240405	8540	94.15	20240126	37750	-56.08	20240405	8540	94.15	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
64	20241120	100905	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16580	40	2	0.24	1040163650	62833	28.21	16620	16780	16360	21500	11580	16540	16554.43	2.71	-9658	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3787	-48.34	2.28	12	0.28	-343.00	7277.00	37750	20240405	-56.08	8540	20240126	94.15	37750	-56.08	20240405	8540	94.15	20240126	37750	-56.08	20240405	8540	94.15	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
65	20241120	090904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	110	2	0.67	278694070	16769	7.53	16620	16700	16540	21500	11580	16540	16619.87	2.71	-4073	17546	17042	16696	16192	15846	16870	16020	118	4960	500	10250	10	1	22843180	3803	-48.54	2.29	12	0.07	-343.00	7277.00	37750	20240405	-55.89	8540	20240126	94.96	37750	-55.89	20240405	8540	94.96	20240126	37750	-55.89	20240405	8540	94.96	20240126	3.99	N	161580	500	118 억	619749	N	N	851	N	N
66	20241119	160816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	-60	5	-0.36	3683353530	219743	58.10	16600	17200	16350	21550	11620	16600	16762.51	2.82	-24319	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3778	-48.22	2.27	12	0.96	-343.00	7277.00	37750	20240405	-56.19	8540	20240126	93.68	37750	-56.19	20240405	8540	93.68	20240126	37750	-56.19	20240405	8540	93.68	20240126	4.07	N	161580	500	118 억	643855	N	N	851	N	N
67	20241119	150829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	-60	5	-0.36	3519194240	209809	55.48	16600	17200	16350	21550	11620	16600	16773.32	2.82	-23574	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3778	-48.22	2.27	12	0.92	-343.00	7277.00	37750	20240405	-56.19	8540	20240126	93.68	37750	-56.19	20240405	8540	93.68	20240126	37750	-56.19	20240405	8540	93.68	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
68	20241119	140828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	-90	5	-0.54	3044757240	180962	47.85	16600	17200	16510	21550	11620	16600	16825.40	2.82	-26657	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3771	-48.13	2.27	12	0.79	-343.00	7277.00	37750	20240405	-56.26	8540	20240126	93.33	37750	-56.26	20240405	8540	93.33	20240126	37750	-56.26	20240405	8540	93.33	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
69	20241119	130831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	90	2	0.54	2606362830	154541	40.86	16600	17200	16510	21550	11620	16600	16865.19	2.82	-25047	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3813	-48.66	2.29	12	0.68	-343.00	7277.00	37750	20240405	-55.79	8540	20240126	95.43	37750	-55.79	20240405	8540	95.43	20240126	37750	-55.79	20240405	8540	95.43	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
70	20241119	120823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	110	2	0.66	2370213950	140423	37.13	16600	17200	16510	21550	11620	16600	16879.10	2.82	-28746	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3817	-48.72	2.30	12	0.61	-343.00	7277.00	37750	20240405	-55.74	8540	20240126	95.67	37750	-55.74	20240405	8540	95.67	20240126	37750	-55.74	20240405	8540	95.67	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
71	20241119	110832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	100	2	0.60	2173528240	128642	34.01	16600	17200	16510	21550	11620	16600	16895.95	2.82	-28700	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3815	-48.69	2.29	12	0.56	-343.00	7277.00	37750	20240405	-55.76	8540	20240126	95.55	37750	-55.76	20240405	8540	95.55	20240126	37750	-55.76	20240405	8540	95.55	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
72	20241119	100854	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16850	250	2	1.51	1694047780	100069	26.46	16600	17200	16510	21550	11620	16600	16928.80	2.82	-15502	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3849	-49.13	2.32	12	0.44	-343.00	7277.00	37750	20240405	-55.36	8540	20240126	97.31	37750	-55.36	20240405	8540	97.31	20240126	37750	-55.36	20240405	8540	97.31	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
73	20241119	090847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	410	2	2.47	528677190	31346	8.29	16600	17200	16510	21550	11620	16600	16865.86	2.82	1851	17826	17212	16876	16262	15926	17045	16095	118	4950	500	10290	10	1	22843180	3886	-49.59	2.34	12	0.14	-343.00	7277.00	37750	20240405	-54.94	8540	20240126	99.18	37750	-54.94	20240405	8540	99.18	20240126	37750	-54.94	20240405	8540	99.18	20240126	4.07	N	161580	500	118 억	643855	N	N	305	N	N
74	20241118	160820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	-750	5	-4.32	6355950530	375510	52.39	17490	17490	16540	22550	12150	17350	16925.64	3.25	-108476	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3792	-48.40	2.28	12	1.64	-343.00	7277.00	37750	20240405	-56.03	8540	20240126	94.38	37750	-56.03	20240405	8540	94.38	20240126	37750	-56.03	20240405	8540	94.38	20240126	4.26	N	161580	500	118 억	743292	N	N	304	N	N
75	20241118	150830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	-680	5	-3.92	5952446710	351249	49.00	17490	17490	16540	22550	12150	17350	16943.97	3.25	-109981	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3808	-48.60	2.29	12	1.54	-343.00	7277.00	37750	20240405	-55.84	8540	20240126	95.20	37750	-55.84	20240405	8540	95.20	20240126	37750	-55.84	20240405	8540	95.20	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
76	20241118	140832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-690	5	-3.98	5243630710	308665	43.06	17490	17490	16620	22550	12150	17350	16985.49	3.25	-102739	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3806	-48.57	2.29	12	1.35	-343.00	7277.00	37750	20240405	-55.87	8540	20240126	95.08	37750	-55.87	20240405	8540	95.08	20240126	37750	-55.87	20240405	8540	95.08	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
77	20241118	130829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	-640	5	-3.69	4730306260	277918	38.77	17490	17490	16620	22550	12150	17350	17017.88	3.25	-96075	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3817	-48.72	2.30	12	1.22	-343.00	7277.00	37750	20240405	-55.74	8540	20240126	95.67	37750	-55.74	20240405	8540	95.67	20240126	37750	-55.74	20240405	8540	95.67	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
78	20241118	120831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17020	-330	5	-1.90	3292588950	192346	26.83	17490	17490	16830	22550	12150	17350	17115.36	3.25	-61129	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3888	-49.62	2.34	12	0.84	-343.00	7277.00	37750	20240405	-54.91	8540	20240126	99.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8540	99.30	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
79	20241118	110831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17070	-280	5	-1.61	2843955190	166025	23.16	17490	17490	16830	22550	12150	17350	17126.71	3.25	-50017	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3899	-49.77	2.35	12	0.73	-343.00	7277.00	37750	20240405	-54.78	8540	20240126	99.88	37750	-54.78	20240405	8540	99.88	20240126	37750	-54.78	20240405	8540	99.88	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
80	20241118	100822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17250	-100	5	-0.58	2028101610	118327	16.51	17490	17490	16830	22550	12150	17350	17135.81	3.25	-24224	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3940	-50.29	2.37	12	0.52	-343.00	7277.00	37750	20240405	-54.30	8540	20240126	101.99	37750	-54.30	20240405	8540	101.99	20240126	37750	-54.30	20240405	8540	101.99	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
81	20241118	090821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	-130	5	-0.75	446715830	25835	3.60	17490	17490	17070	22550	12150	17350	17285.61	3.25	-8414	19016	18182	16916	16082	14816	18600	16500	118	5200	500	10750	10	1	22843180	3934	-50.20	2.37	12	0.11	-343.00	7277.00	37750	20240405	-54.38	8540	20240126	101.64	37750	-54.38	20240405	8540	101.64	20240126	37750	-54.38	20240405	8540	101.64	20240126	4.26	N	161580	500	118 억	743292	N	N	147	N	N
82	20241115	160850	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	1450	2	9.12	11945725840	714027	158.44	15670	17750	15650	20650	11130	15900	16730.94	3.21	8982	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3963	-50.58	2.38	12	3.13	-343.00	7277.00	37750	20240405	-54.04	8540	20240126	103.16	37750	-54.04	20240405	8540	103.16	20240126	37750	-54.04	20240405	8540	103.16	20240126	4.31	N	161580	500	118 억	733304	N	N	147	N	N
83	20241115	150915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17430	1530	2	9.62	11524383800	689749	153.05	15670	17750	15650	20650	11130	15900	16709.26	3.21	6678	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3982	-50.82	2.40	12	3.02	-343.00	7277.00	37750	20240405	-53.83	8540	20240126	104.10	37750	-53.83	20240405	8540	104.10	20240126	37750	-53.83	20240405	8540	104.10	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
84	20241115	140904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	1310	2	8.24	8495782030	515665	114.42	15670	17220	15650	20650	11130	15900	16476.51	3.21	2558	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3931	-50.17	2.36	12	2.26	-343.00	7277.00	37750	20240405	-54.41	8540	20240126	101.52	37750	-54.41	20240405	8540	101.52	20240126	37750	-54.41	20240405	8540	101.52	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
85	20241115	130906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	850	2	5.35	6012528000	368673	81.81	15670	16800	15650	20650	11130	15900	16309.68	3.21	-23344	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3826	-48.83	2.30	12	1.61	-343.00	7277.00	37750	20240405	-55.63	8540	20240126	96.14	37750	-55.63	20240405	8540	96.14	20240126	37750	-55.63	20240405	8540	96.14	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
86	20241115	120909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	330	2	2.08	4903521640	301411	66.88	15670	16800	15650	20650	11130	15900	16269.79	3.21	-23895	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3707	-47.32	2.23	12	1.32	-343.00	7277.00	37750	20240405	-57.01	8540	20240126	90.05	37750	-57.01	20240405	8540	90.05	20240126	37750	-57.01	20240405	8540	90.05	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
87	20241115	110846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	330	2	2.08	4282150640	262949	58.35	15670	16800	15650	20650	11130	15900	16286.58	3.21	-8070	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3707	-47.32	2.23	12	1.15	-343.00	7277.00	37750	20240405	-57.01	8540	20240126	90.05	37750	-57.01	20240405	8540	90.05	20240126	37750	-57.01	20240405	8540	90.05	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
88	20241115	100846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	310	2	1.95	3357461310	206267	45.77	15670	16800	15650	20650	11130	15900	16279.11	3.21	3215	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3703	-47.26	2.23	12	0.90	-343.00	7277.00	37750	20240405	-57.06	8540	20240126	89.81	37750	-57.06	20240405	8540	89.81	20240126	37750	-57.06	20240405	8540	89.81	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
89	20241115	090812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	400	2	2.52	896489270	56175	12.46	15670	16310	15650	20650	11130	15900	15959.94	3.21	15041	16720	16310	16000	15590	15280	16155	15435	118	4750	500	9850	10	1	22843180	3723	-47.52	2.24	12	0.25	-343.00	7277.00	37750	20240405	-56.82	8540	20240126	90.87	37750	-56.82	20240405	8540	90.87	20240126	37750	-56.82	20240405	8540	90.87	20240126	4.31	N	161580	500	118 억	733304	N	N	581	N	N
90	20241114	160840	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	-210	5	-1.31	6773047810	419841	66.94	16020	16410	15780	20800	11210	16010	16132.59	3.34	26404	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3609	-46.06	2.17	12	1.84	-343.00	7277.00	37750	20240405	-58.15	8540	20240126	85.01	37750	-58.15	20240405	8540	85.01	20240126	37750	-58.15	20240405	8540	85.01	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
91	20241114	150846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	220	2	1.37	5904559760	365969	58.35	16020	16410	15810	20800	11210	16010	16134.25	3.34	15481	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3707	-47.32	2.23	12	1.60	-343.00	7277.00	37750	20240405	-57.01	8540	20240126	90.05	37750	-57.01	20240405	8540	90.05	20240126	37750	-57.01	20240405	8540	90.05	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
92	20241114	140839	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	300	2	1.87	5006519750	310516	49.51	16020	16410	15810	20800	11210	16010	16123.45	3.34	5269	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3726	-47.55	2.24	12	1.36	-343.00	7277.00	37750	20240405	-56.79	8540	20240126	90.98	37750	-56.79	20240405	8540	90.98	20240126	37750	-56.79	20240405	8540	90.98	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
93	20241114	130840	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16160	150	2	0.94	4356908340	270655	43.15	16020	16340	15810	20800	11210	16010	16097.84	3.34	-2768	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3691	-47.11	2.22	12	1.18	-343.00	7277.00	37750	20240405	-57.19	8540	20240126	89.23	37750	-57.19	20240405	8540	89.23	20240126	37750	-57.19	20240405	8540	89.23	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
94	20241114	120838	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16130	120	2	0.75	3559678850	221260	35.28	16020	16340	15810	20800	11210	16010	16088.43	3.34	-13524	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3685	-47.03	2.22	12	0.97	-343.00	7277.00	37750	20240405	-57.27	8540	20240126	88.88	37750	-57.27	20240405	8540	88.88	20240126	37750	-57.27	20240405	8540	88.88	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
95	20241114	110837	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	70	2	0.44	2822171910	175189	27.93	16020	16340	15810	20800	11210	16010	16109.65	3.34	-18749	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3673	-46.88	2.21	12	0.77	-343.00	7277.00	37750	20240405	-57.40	8540	20240126	88.29	37750	-57.40	20240405	8540	88.29	20240126	37750	-57.40	20240405	8540	88.29	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
96	20241114	100857	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16190	180	2	1.12	668129110	41365	6.60	16020	16340	16020	20800	11210	16010	16154.17	3.34	-2991	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3698	-47.20	2.22	12	0.18	-343.00	7277.00	37750	20240405	-57.11	8540	20240126	89.58	37750	-57.11	20240405	8540	89.58	20240126	37750	-57.11	20240405	8540	89.58	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
97	20241114	090833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	0	3	0.00	0	0	0.00	0	0	0	20800	11210	16010	0.00	3.34	0	17696	16852	16426	15582	15156	16640	15370	118	4790	500	9920	10	1	22843180	3657	-46.68	2.20	12	0.00	-343.00	7277.00	37750	20240405	-57.59	8540	20240126	87.47	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8540	87.47	20240126	4.37	N	161580	500	118 억	763516	N	N	3136	N	N
98	20241113	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-1200	5	-6.97	10157723220	616995	100.75	17000	17270	16000	22350	12050	17210	16464.55	2.80	128679	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3657	-46.68	2.20	12	2.70	-343.00	7277.00	37750	20240405	-57.59	8540	20240126	87.47	37750	-57.59	20240405	8540	87.47	20240126	37750	-57.59	20240405	8540	87.47	20240126	4.55	N	161580	500	118 억	639749	N	N	3136	N	N
99	20241113	150553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	-1130	5	-6.57	9153335010	554318	90.51	17000	17270	16020	22350	12050	17210	16511.50	2.80	114975	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3673	-46.88	2.21	12	2.43	-343.00	7277.00	37750	20240405	-57.40	8540	20240126	88.29	37750	-57.40	20240405	8540	88.29	20240126	37750	-57.40	20240405	8540	88.29	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
100	20241113	140550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	-900	5	-5.23	7272533440	437872	71.50	17000	17270	16160	22350	12050	17210	16607.41	2.80	72924	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3726	-47.55	2.24	12	1.92	-343.00	7277.00	37750	20240405	-56.79	8540	20240126	90.98	37750	-56.79	20240405	8540	90.98	20240126	37750	-56.79	20240405	8540	90.98	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
101	20241113	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16320	-890	5	-5.17	6342865060	380805	62.18	17000	17270	16250	22350	12050	17210	16654.98	2.80	61714	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3728	-47.58	2.24	12	1.67	-343.00	7277.00	37750	20240405	-56.77	8540	20240126	91.10	37750	-56.77	20240405	8540	91.10	20240126	37750	-56.77	20240405	8540	91.10	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
102	20241113	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16430	-780	5	-4.53	5490482410	328608	53.66	17000	17270	16340	22350	12050	17210	16706.74	2.80	57678	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3753	-47.90	2.26	12	1.44	-343.00	7277.00	37750	20240405	-56.48	8540	20240126	92.39	37750	-56.48	20240405	8540	92.39	20240126	37750	-56.48	20240405	8540	92.39	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
103	20241113	110542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	-700	5	-4.07	4535361850	270516	44.17	17000	17270	16390	22350	12050	17210	16763.91	2.80	52129	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3771	-48.13	2.27	12	1.18	-343.00	7277.00	37750	20240405	-56.26	8540	20240126	93.33	37750	-56.26	20240405	8540	93.33	20240126	37750	-56.26	20240405	8540	93.33	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
104	20241113	100543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	-410	5	-2.38	2435545760	143424	23.42	17000	17270	16800	22350	12050	17210	16979.80	2.80	12377	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3838	-48.98	2.31	12	0.63	-343.00	7277.00	37750	20240405	-55.50	8540	20240126	96.72	37750	-55.50	20240405	8540	96.72	20240126	37750	-55.50	20240405	8540	96.72	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
105	20241113	090535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	10	2	0.06	366140540	21452	3.50	17000	17270	17000	22350	12050	17210	17060.80	2.80	6618	18256	17732	17326	16802	16396	17530	16600	118	5140	500	10670	10	1	22843180	3934	-50.20	2.37	12	0.09	-343.00	7277.00	37750	20240405	-54.38	8540	20240126	101.64	37750	-54.38	20240405	8540	101.64	20240126	37750	-54.38	20240405	8540	101.64	20240126	4.55	N	161580	500	118 억	639749	N	N	45	N	N
106	20241112	160809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	-890	5	-4.92	10457716470	602972	111.87	17810	17850	16920	23500	12670	18100	17343.23	2.20	140611	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3931	-50.17	2.36	12	2.64	-343.00	7277.00	37750	20240405	-54.41	8540	20240126	101.52	37750	-54.41	20240405	8540	101.52	20240126	37750	-54.41	20240405	8540	101.52	20240126	4.65	N	161580	500	118 억	502654	N	N	45	N	N
107	20241112	150816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17280	-820	5	-4.53	9945371990	573266	106.36	17810	17850	16920	23500	12670	18100	17347.99	2.20	129626	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3947	-50.38	2.37	12	2.51	-343.00	7277.00	37750	20240405	-54.23	8540	20240126	102.34	37750	-54.23	20240405	8540	102.34	20240126	37750	-54.23	20240405	8540	102.34	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
108	20241112	140821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17410	-690	5	-3.81	8584053410	494766	91.79	17810	17850	16920	23500	12670	18100	17348.99	2.20	108383	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3977	-50.76	2.39	12	2.17	-343.00	7277.00	37750	20240405	-53.88	8540	20240126	103.86	37750	-53.88	20240405	8540	103.86	20240126	37750	-53.88	20240405	8540	103.86	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
109	20241112	130819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17560	-540	5	-2.98	7915388750	456344	84.66	17810	17850	16920	23500	12670	18100	17344.43	2.20	98032	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	4011	-51.20	2.41	12	2.00	-343.00	7277.00	37750	20240405	-53.48	8540	20240126	105.62	37750	-53.48	20240405	8540	105.62	20240126	37750	-53.48	20240405	8540	105.62	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
110	20241112	120818	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	-570	5	-3.15	7167586680	413690	76.75	17810	17850	16920	23500	12670	18100	17325.08	2.20	88022	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	4004	-51.11	2.41	12	1.81	-343.00	7277.00	37750	20240405	-53.56	8540	20240126	105.27	37750	-53.56	20240405	8540	105.27	20240126	37750	-53.56	20240405	8540	105.27	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
111	20241112	110816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17380	-720	5	-3.98	6433679940	371693	68.96	17810	17850	16920	23500	12670	18100	17308.10	2.20	75212	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3970	-50.67	2.39	12	1.63	-343.00	7277.00	37750	20240405	-53.96	8540	20240126	103.51	37750	-53.96	20240405	8540	103.51	20240126	37750	-53.96	20240405	8540	103.51	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
112	20241112	100814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17300	-800	5	-4.42	4948424020	286107	53.08	17810	17850	16920	23500	12670	18100	17294.36	2.20	65843	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3952	-50.44	2.38	12	1.25	-343.00	7277.00	37750	20240405	-54.17	8540	20240126	102.58	37750	-54.17	20240405	8540	102.58	20240126	37750	-54.17	20240405	8540	102.58	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
113	20241112	090813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	-750	5	-4.14	1374592870	78089	14.49	17810	17850	17300	23500	12670	18100	17599.82	2.20	15977	19653	18876	18413	17636	17173	18645	17405	118	5400	500	11220	10	1	22843180	3963	-50.58	2.38	12	0.34	-343.00	7277.00	37750	20240405	-54.04	8540	20240126	103.16	37750	-54.04	20240405	8540	103.16	20240126	37750	-54.04	20240405	8540	103.16	20240126	4.65	N	161580	500	118 억	502654	N	N	14	N	N
114	20241111	160808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18100	-1020	5	-5.33	9772151310	535332	139.05	19090	19190	17950	24850	13390	19120	18255.50	1.85	78239	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4135	-52.77	2.49	12	2.34	-343.00	7277.00	37750	20240405	-52.05	8540	20240126	111.94	37750	-52.05	20240405	8540	111.94	20240126	37750	-52.05	20240405	8540	111.94	20240126	4.69	N	161580	500	118 억	423723	N	N	14	N	N
115	20241111	150831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-1010	5	-5.28	9250196090	506532	131.57	19090	19190	17950	24850	13390	19120	18261.82	1.85	67218	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4137	-52.80	2.49	12	2.22	-343.00	7277.00	37750	20240405	-52.03	8540	20240126	112.06	37750	-52.03	20240405	8540	112.06	20240126	37750	-52.03	20240405	8540	112.06	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
116	20241111	140821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18110	-1010	5	-5.28	8183728700	447715	116.29	19090	19190	17950	24850	13390	19120	18278.88	1.85	51736	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4137	-52.80	2.49	12	1.96	-343.00	7277.00	37750	20240405	-52.03	8540	20240126	112.06	37750	-52.03	20240405	8540	112.06	20240126	37750	-52.03	20240405	8540	112.06	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
117	20241111	130816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18140	-980	5	-5.13	7407521050	404733	105.13	19090	19190	17960	24850	13390	19120	18302.24	1.85	44237	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4144	-52.89	2.49	12	1.77	-343.00	7277.00	37750	20240405	-51.95	8540	20240126	112.41	37750	-51.95	20240405	8540	112.41	20240126	37750	-51.95	20240405	8540	112.41	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
118	20241111	120815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18000	-1120	5	-5.86	6600730170	360198	93.56	19090	19190	17980	24850	13390	19120	18325.28	1.85	31735	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4112	-52.48	2.47	12	1.58	-343.00	7277.00	37750	20240405	-52.32	8540	20240126	110.77	37750	-52.32	20240405	8540	110.77	20240126	37750	-52.32	20240405	8540	110.77	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
119	20241111	110811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18120	-1000	5	-5.23	5352597700	291108	75.61	19090	19190	18070	24850	13390	19120	18386.98	1.85	19046	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4139	-52.83	2.49	12	1.27	-343.00	7277.00	37750	20240405	-52.00	8540	20240126	112.18	37750	-52.00	20240405	8540	112.18	20240126	37750	-52.00	20240405	8540	112.18	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
120	20241111	100808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18130	-990	5	-5.18	4289681830	232630	60.42	19090	19190	18070	24850	13390	19120	18439.93	1.85	17798	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4141	-52.86	2.49	12	1.02	-343.00	7277.00	37750	20240405	-51.97	8540	20240126	112.30	37750	-51.97	20240405	8540	112.30	20240126	37750	-51.97	20240405	8540	112.30	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
121	20241111	090805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18530	-590	5	-3.09	1131562440	60080	15.61	19090	19190	18520	24850	13390	19120	18834.26	1.85	-5337	20273	19696	19373	18796	18473	19985	19085	118	5730	500	11850	10	1	22843180	4233	-54.02	2.55	12	0.26	-343.00	7277.00	37750	20240405	-50.91	8540	20240126	116.98	37750	-50.91	20240405	8540	116.98	20240126	37750	-50.91	20240405	8540	116.98	20240126	4.69	N	161580	500	118 억	423723	N	N	576	N	N
122	20241108	160801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19120	90	2	0.47	7459362680	381818	89.64	19050	19950	19050	24700	13330	19030	19537.96	1.67	42836	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4368	-55.74	2.63	12	1.67	-343.00	7277.00	37750	20240405	-49.35	8540	20240126	123.89	37750	-49.35	20240405	8540	123.89	20240126	37750	-49.35	20240405	8540	123.89	20240126	4.52	N	161580	500	118 억	380840	N	N	576	N	N
123	20241108	150808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19170	140	2	0.74	7060082970	360962	84.75	19050	19950	19050	24700	13330	19030	19559.22	1.67	39837	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4379	-55.89	2.63	12	1.58	-343.00	7277.00	37750	20240405	-49.22	8540	20240126	124.47	37750	-49.22	20240405	8540	124.47	20240126	37750	-49.22	20240405	8540	124.47	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
124	20241108	140806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19360	330	2	1.73	6459769490	329769	77.42	19050	19950	19050	24700	13330	19030	19588.94	1.67	43122	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4422	-56.44	2.66	12	1.44	-343.00	7277.00	37750	20240405	-48.72	8540	20240126	126.70	37750	-48.72	20240405	8540	126.70	20240126	37750	-48.72	20240405	8540	126.70	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
125	20241108	130809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19410	380	2	2.00	5843071010	297941	69.95	19050	19950	19050	24700	13330	19030	19611.70	1.67	42102	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4434	-56.59	2.67	12	1.30	-343.00	7277.00	37750	20240405	-48.58	8540	20240126	127.28	37750	-48.58	20240405	8540	127.28	20240126	37750	-48.58	20240405	8540	127.28	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
126	20241108	120808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19570	540	2	2.84	5479322250	279291	65.57	19050	19950	19050	24700	13330	19030	19618.90	1.67	39437	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4470	-57.06	2.69	12	1.22	-343.00	7277.00	37750	20240405	-48.16	8540	20240126	129.16	37750	-48.16	20240405	8540	129.16	20240126	37750	-48.16	20240405	8540	129.16	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
127	20241108	110806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19460	430	2	2.26	5245931680	267369	62.77	19050	19950	19050	24700	13330	19030	19620.79	1.67	38126	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4445	-56.73	2.67	12	1.17	-343.00	7277.00	37750	20240405	-48.45	8540	20240126	127.87	37750	-48.45	20240405	8540	127.87	20240126	37750	-48.45	20240405	8540	127.87	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
128	20241108	100818	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19620	590	2	3.10	4267614470	217145	50.98	19050	19950	19050	24700	13330	19030	19653.58	1.67	46984	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4482	-57.20	2.70	12	0.95	-343.00	7277.00	37750	20240405	-48.03	8540	20240126	129.74	37750	-48.03	20240405	8540	129.74	20240126	37750	-48.03	20240405	8540	129.74	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
129	20241108	090801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19470	440	2	2.31	1043777760	53780	12.63	19050	19550	19050	24700	13330	19030	19408.99	1.67	19188	20136	19582	19196	18642	18256	19390	18450	118	5670	500	11790	10	1	22843180	4448	-56.76	2.68	12	0.24	-343.00	7277.00	37750	20240405	-48.42	8540	20240126	127.99	37750	-48.42	20240405	8540	127.99	20240126	37750	-48.42	20240405	8540	127.99	20240126	4.52	N	161580	500	118 억	380840	N	N	1599	N	N
130	20241107	160802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19030	-620	5	-3.16	7883806020	412262	53.32	19750	19750	18810	25500	13760	19650	19123.51	1.67	-1762	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4347	-55.48	2.62	12	1.80	-343.00	7277.00	37750	20240405	-49.59	8540	20240126	122.83	37750	-49.59	20240405	8540	122.83	20240126	37750	-49.59	20240405	8540	122.83	20240126	4.51	N	161580	500	118 억	381783	N	N	1599	N	N
131	20241107	150806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19040	-610	5	-3.10	7395284690	386625	50.01	19750	19750	18810	25500	13760	19650	19127.74	1.67	-8772	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4349	-55.51	2.62	12	1.69	-343.00	7277.00	37750	20240405	-49.56	8540	20240126	122.95	37750	-49.56	20240405	8540	122.95	20240126	37750	-49.56	20240405	8540	122.95	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
132	20241107	140808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19130	-520	5	-2.65	6532987900	341340	44.15	19750	19750	18810	25500	13760	19650	19139.18	1.67	-3986	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4370	-55.77	2.63	12	1.49	-343.00	7277.00	37750	20240405	-49.32	8540	20240126	124.00	37750	-49.32	20240405	8540	124.00	20240126	37750	-49.32	20240405	8540	124.00	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
133	20241107	130809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19240	-410	5	-2.09	5959205430	311353	40.27	19750	19750	18810	25500	13760	19650	19139.64	1.67	4424	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4395	-56.09	2.64	12	1.36	-343.00	7277.00	37750	20240405	-49.03	8540	20240126	125.29	37750	-49.03	20240405	8540	125.29	20240126	37750	-49.03	20240405	8540	125.29	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
134	20241107	120805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19280	-370	5	-1.88	5511063670	288072	37.26	19750	19750	18810	25500	13760	19650	19130.78	1.67	1934	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4404	-56.21	2.65	12	1.26	-343.00	7277.00	37750	20240405	-48.93	8540	20240126	125.76	37750	-48.93	20240405	8540	125.76	20240126	37750	-48.93	20240405	8540	125.76	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
135	20241107	110802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19050	-600	5	-3.05	4694508910	245518	31.76	19750	19750	18810	25500	13760	19650	19120.75	1.67	5748	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4352	-55.54	2.62	12	1.07	-343.00	7277.00	37750	20240405	-49.54	8540	20240126	123.07	37750	-49.54	20240405	8540	123.07	20240126	37750	-49.54	20240405	8540	123.07	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
136	20241107	100803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19150	-500	5	-2.54	3329281860	173905	22.49	19750	19750	18810	25500	13760	19650	19144.14	1.67	19216	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4374	-55.83	2.63	12	0.76	-343.00	7277.00	37750	20240405	-49.27	8540	20240126	124.24	37750	-49.27	20240405	8540	124.24	20240126	37750	-49.27	20240405	8540	124.24	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
137	20241107	090803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18970	-680	5	-3.46	878088040	45577	5.90	19750	19750	18810	25500	13760	19650	19265.70	1.67	-1918	22290	20970	20130	18810	17970	20550	18390	118	5850	500	12180	10	1	22843180	4333	-55.31	2.61	12	0.20	-343.00	7277.00	37750	20240405	-49.75	8540	20240126	122.13	37750	-49.75	20240405	8540	122.13	20240126	37750	-49.75	20240405	8540	122.13	20240126	4.51	N	161580	500	118 억	381783	N	N	2000	N	N
138	20241106	160808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19650	-1300	5	-6.21	15387656430	764123	199.08	21450	21450	19290	27200	14700	20950	20137.89	2.38	-162536	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	10	1	22843180	4489	-57.29	2.70	12	3.35	-343.00	7277.00	37750	20240405	-47.95	8540	20240126	130.09	37750	-47.95	20240405	8540	130.09	20240126	37750	-47.95	20240405	8540	130.09	20240126	4.52	N	161580	500	118 억	544126	N	N	2000	N	N
139	20241106	150833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19620	-1330	5	-6.35	14644620110	726307	189.23	21450	21450	19290	27200	14700	20950	20163.13	2.38	-158205	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	10	1	22843180	4482	-57.20	2.70	12	3.18	-343.00	7277.00	37750	20240405	-48.03	8540	20240126	129.74	37750	-48.03	20240405	8540	129.74	20240126	37750	-48.03	20240405	8540	129.74	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
140	20241106	140825	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19350	-1600	5	-7.64	13258617380	655297	170.73	21450	21450	19290	27200	14700	20950	20232.99	2.38	-147156	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	10	1	22843180	4420	-56.41	2.66	12	2.87	-343.00	7277.00	37750	20240405	-48.74	8540	20240126	126.58	37750	-48.74	20240405	8540	126.58	20240126	37750	-48.74	20240405	8540	126.58	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
141	20241106	130836	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19640	-1310	5	-6.25	10767583600	527539	137.44	21450	21450	19620	27200	14700	20950	20410.97	2.38	-144386	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	10	1	22843180	4486	-57.26	2.70	12	2.31	-343.00	7277.00	37750	20240405	-47.97	8540	20240126	129.98	37750	-47.97	20240405	8540	129.98	20240126	37750	-47.97	20240405	8540	129.98	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
142	20241106	120808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19950	-1000	5	-4.77	8353911600	405447	105.63	21450	21450	19890	27200	14700	20950	20604.20	2.38	-125043	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	10	1	22843180	4557	-58.16	2.74	12	1.77	-343.00	7277.00	37750	20240405	-47.15	8540	20240126	133.61	37750	-47.15	20240405	8540	133.61	20240126	37750	-47.15	20240405	8540	133.61	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
143	20241106	110812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20600	-350	5	-1.67	5054789400	241539	62.93	21450	21450	20550	27200	14700	20950	20927.43	2.38	-84160	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	50	1	22843180	4706	-60.06	2.83	12	1.06	-343.00	7277.00	37750	20240405	-45.43	8540	20240126	141.22	37750	-45.43	20240405	8540	141.22	20240126	37750	-45.43	20240405	8540	141.22	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
144	20241106	100818	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20650	-300	5	-1.43	4169945050	198723	51.78	21450	21450	20550	27200	14700	20950	20983.71	2.38	-77220	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	50	1	22843180	4717	-60.20	2.84	12	0.87	-343.00	7277.00	37750	20240405	-45.30	8540	20240126	141.80	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8540	141.80	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
145	20241106	090810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20850	-100	5	-0.48	2080989400	98452	25.65	21450	21450	20800	27200	14700	20950	21137.10	2.38	-49592	21516	21232	20666	20382	19816	21375	20525	118	6250	500	12980	50	1	22843180	4763	-60.79	2.87	12	0.43	-343.00	7277.00	37750	20240405	-44.77	8540	20240126	144.15	37750	-44.77	20240405	8540	144.15	20240126	37750	-44.77	20240405	8540	144.15	20240126	4.52	N	161580	500	118 억	544126	N	N	500	N	N
146	20241105	160747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20950	250	2	1.21	7777257600	376740	84.81	20950	20950	20100	26900	14500	20700	20641.52	2.39	-21241	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4786	-61.08	2.88	12	1.65	-343.00	7277.00	37750	20240405	-44.50	8540	20240126	145.32	37750	-44.50	20240405	8540	145.32	20240126	37750	-44.50	20240405	8540	145.32	20240126	4.69	N	161580	500	118 억	545877	N	N	500	N	N
147	20241105	150804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20550	-150	5	-0.72	6517799900	316130	71.16	20950	20950	20100	26900	14500	20700	20617.41	2.39	-12567	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4694	-59.91	2.82	12	1.38	-343.00	7277.00	37750	20240405	-45.56	8540	20240126	140.63	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8540	140.63	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
148	20241105	140759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20650	-50	5	-0.24	5961444000	289148	65.09	20950	20950	20100	26900	14500	20700	20617.21	2.39	-12780	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4717	-60.20	2.84	12	1.27	-343.00	7277.00	37750	20240405	-45.30	8540	20240126	141.80	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8540	141.80	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
149	20241105	130804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	100	2	0.48	5105109300	247809	55.78	20950	20950	20100	26900	14500	20700	20600.90	2.39	-15729	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4751	-60.64	2.86	12	1.08	-343.00	7277.00	37750	20240405	-44.90	8540	20240126	143.56	37750	-44.90	20240405	8540	143.56	20240126	37750	-44.90	20240405	8540	143.56	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
150	20241105	120757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20750	50	2	0.24	4709508250	228781	51.50	20950	20950	20100	26900	14500	20700	20585.11	2.39	-19211	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4740	-60.50	2.85	12	1.00	-343.00	7277.00	37750	20240405	-45.03	8540	20240126	142.97	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8540	142.97	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
151	20241105	110747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20500	-200	5	-0.97	4057394450	197214	44.39	20950	20950	20100	26900	14500	20700	20573.42	2.39	-33672	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4683	-59.77	2.82	12	0.86	-343.00	7277.00	37750	20240405	-45.70	8540	20240126	140.05	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8540	140.05	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
152	20241105	100756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20300	-400	5	-1.93	3357358600	162892	36.67	20950	20950	20100	26900	14500	20700	20610.83	2.39	-28307	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4637	-59.18	2.79	12	0.71	-343.00	7277.00	37750	20240405	-46.23	8540	20240126	137.70	37750	-46.23	20240405	8540	137.70	20240126	37750	-46.23	20240405	8540	137.70	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
153	20241105	090752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20850	150	2	0.72	829149250	39918	8.99	20950	20950	20500	26900	14500	20700	20771.71	2.39	-10033	21780	21240	20360	19820	18940	21510	20090	118	6200	500	12830	50	1	22843180	4763	-60.79	2.87	12	0.17	-343.00	7277.00	37750	20240405	-44.77	8540	20240126	144.15	37750	-44.77	20240405	8540	144.15	20240126	37750	-44.77	20240405	8540	144.15	20240126	4.69	N	161580	500	118 억	545877	N	N	1313	N	N
154	20241104	160749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20700	730	2	3.66	8882516310	440259	103.73	20000	20900	19480	25950	13980	19970	20174.17	2.17	33845	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4729	-60.35	2.84	12	1.93	-343.00	7277.00	37750	20240405	-45.17	8540	20240126	142.39	37750	-45.17	20240405	8540	142.39	20240126	37750	-45.17	20240405	8540	142.39	20240126	4.87	N	161580	500	118 억	495536	N	N	1313	N	N
155	20241104	150801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	830	2	4.16	8462642760	420016	98.96	20000	20900	19480	25950	13980	19970	20148.39	2.17	33483	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4751	-60.64	2.86	12	1.84	-343.00	7277.00	37750	20240405	-44.90	8540	20240126	143.56	37750	-44.90	20240405	8540	143.56	20240126	37750	-44.90	20240405	8540	143.56	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
156	20241104	140749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20550	580	2	2.90	7266333760	362370	85.38	20000	20650	19480	25950	13980	19970	20052.25	2.17	34248	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4694	-59.91	2.82	12	1.59	-343.00	7277.00	37750	20240405	-45.56	8540	20240126	140.63	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8540	140.63	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
157	20241104	130733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20450	480	2	2.40	6309880860	315758	74.40	20000	20500	19480	25950	13980	19970	19983.28	2.17	22689	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4671	-59.62	2.81	12	1.38	-343.00	7277.00	37750	20240405	-45.83	8540	20240126	139.46	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8540	139.46	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
158	20241104	120738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20100	130	2	0.65	5278438310	265055	62.45	20000	20350	19480	25950	13980	19970	19914.50	2.17	451	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4591	-58.60	2.76	12	1.16	-343.00	7277.00	37750	20240405	-46.75	8540	20240126	135.36	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8540	135.36	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
159	20241104	110733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20150	180	2	0.90	4692706010	235986	55.60	20000	20350	19480	25950	13980	19970	19885.52	2.17	1614	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4603	-58.75	2.77	12	1.03	-343.00	7277.00	37750	20240405	-46.62	8540	20240126	135.95	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8540	135.95	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
160	20241104	100725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20150	180	2	0.90	3726085160	188169	44.33	20000	20250	19480	25950	13980	19970	19801.79	2.17	-5505	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	50	1	22843180	4603	-58.75	2.77	12	0.82	-343.00	7277.00	37750	20240405	-46.62	8540	20240126	135.95	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8540	135.95	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
161	20241104	090734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19660	-310	5	-1.55	663361410	33427	7.88	20000	20200	19650	25950	13980	19970	19845.04	2.17	-6504	21023	20496	20173	19646	19323	20335	19485	118	5980	500	12380	10	1	22843180	4491	-57.32	2.70	12	0.15	-343.00	7277.00	37750	20240405	-47.92	8540	20240126	130.21	37750	-47.92	20240405	8540	130.21	20240126	37750	-47.92	20240405	8540	130.21	20240126	4.87	N	161580	500	118 억	495536	N	N	181	N	N
162	20241101	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19970	-580	5	-2.82	8414295970	418043	103.73	20100	20700	19850	26700	14400	20550	20128.35	1.97	44784	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	10	1	22843180	4562	-58.22	2.74	12	1.83	-343.00	7277.00	37750	20240405	-47.10	8540	20240126	133.84	37750	-47.10	20240405	8540	133.84	20240126	37750	-47.10	20240405	8540	133.84	20240126	4.80	N	161580	500	118 억	449064	N	N	181	N	N
163	20241101	150726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19960	-590	5	-2.87	7793420880	386973	96.02	20100	20700	19850	26700	14400	20550	20139.44	1.97	45622	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	10	1	22843180	4559	-58.19	2.74	12	1.69	-343.00	7277.00	37750	20240405	-47.13	8540	20240126	133.72	37750	-47.13	20240405	8540	133.72	20240126	37750	-47.13	20240405	8540	133.72	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
164	20241101	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20050	-500	5	-2.43	7046271100	349631	86.76	20100	20700	19850	26700	14400	20550	20153.45	1.97	49707	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	50	1	22843180	4580	-58.45	2.76	12	1.53	-343.00	7277.00	37750	20240405	-46.89	8540	20240126	134.78	37750	-46.89	20240405	8540	134.78	20240126	37750	-46.89	20240405	8540	134.78	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
165	20241101	130832	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20500	-50	5	-0.24	5298272700	262976	65.26	20100	20700	19850	26700	14400	20550	20147.36	1.97	11224	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	50	1	22843180	4683	-59.77	2.82	12	1.15	-343.00	7277.00	37750	20240405	-45.70	8540	20240126	140.05	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8540	140.05	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
166	20241101	120833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20400	-150	5	-0.73	4476384550	222908	55.31	20100	20450	19850	26700	14400	20550	20081.75	1.97	11191	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	50	1	22843180	4660	-59.48	2.80	12	0.98	-343.00	7277.00	37750	20240405	-45.96	8540	20240126	138.88	37750	-45.96	20240405	8540	138.88	20240126	37750	-45.96	20240405	8540	138.88	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
167	20241101	110829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20000	-550	5	-2.68	3682454960	183683	45.58	20100	20350	19850	26700	14400	20550	20047.87	1.97	-1195	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	50	1	22843180	4569	-58.31	2.75	12	0.80	-343.00	7277.00	37750	20240405	-47.02	8540	20240126	134.19	37750	-47.02	20240405	8540	134.19	20240126	37750	-47.02	20240405	8540	134.19	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
168	20241101	100831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19860	-690	5	-3.36	3004190260	149741	37.16	20100	20350	19850	26700	14400	20550	20062.56	1.97	-5764	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	10	1	22843180	4537	-57.90	2.73	12	0.66	-343.00	7277.00	37750	20240405	-47.39	8540	20240126	132.55	37750	-47.39	20240405	8540	132.55	20240126	37750	-47.39	20240405	8540	132.55	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N
169	20241101	090828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20200	-350	5	-1.70	1087875320	54161	13.44	20100	20350	19990	26700	14400	20550	20085.92	1.97	3521	21616	21082	20616	20082	19616	21350	20350	118	6150	500	12740	50	1	22843180	4614	-58.89	2.78	12	0.24	-343.00	7277.00	37750	20240405	-46.49	8540	20240126	136.53	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8540	136.53	20240126	4.80	N	161580	500	118 억	449064	N	N	632	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History