KissMeData/264660/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	-270	5	-2.66	333621250	33517	897.62	10150	10150	9870	13190	7110	10150	9954.06	1.67	-14621	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	951	7.04	0.80	12	0.35	1403.00	12288.00	20400	20240430	-51.57	9680	20241112	2.07	20400	-51.57	20240430	9680	2.07	20241112	20400	-51.57	20240430	9680	2.07	20241112	2.35	N	264660	500	48 억	160333	N	N	2	N	00	N
3	20241129	151202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-230	5	-2.27	326987710	32846	879.65	10150	10150	9870	13190	7110	10150	9955.18	1.67	-14398	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	955	7.07	0.81	12	0.34	1403.00	12288.00	20400	20240430	-51.37	9680	20241112	2.48	20400	-51.37	20240430	9680	2.48	20241112	20400	-51.37	20240430	9680	2.48	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
4	20241129	141204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-180	5	-1.77	287932380	28908	774.18	10150	10150	9870	13190	7110	10150	9960.30	1.67	-12929	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	960	7.11	0.81	12	0.30	1403.00	12288.00	20400	20240430	-51.13	9680	20241112	3.00	20400	-51.13	20240430	9680	3.00	20241112	20400	-51.13	20240430	9680	3.00	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
5	20241129	131159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-180	5	-1.77	281589430	28271	757.12	10150	10150	9870	13190	7110	10150	9960.36	1.67	-12991	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	960	7.11	0.81	12	0.29	1403.00	12288.00	20400	20240430	-51.13	9680	20241112	3.00	20400	-51.13	20240430	9680	3.00	20241112	20400	-51.13	20240430	9680	3.00	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
6	20241129	121202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-190	5	-1.87	278679080	27979	749.30	10150	10150	9870	13190	7110	10150	9960.29	1.67	-12989	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	959	7.10	0.81	12	0.29	1403.00	12288.00	20400	20240430	-51.18	9680	20241112	2.89	20400	-51.18	20240430	9680	2.89	20241112	20400	-51.18	20240430	9680	2.89	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
7	20241129	111203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-250	5	-2.46	267417490	26841	718.83	10150	10150	9900	13190	7110	10150	9963.02	1.67	-12503	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	953	7.06	0.81	12	0.28	1403.00	12288.00	20400	20240430	-51.47	9680	20241112	2.27	20400	-51.47	20240430	9680	2.27	20241112	20400	-51.47	20240430	9680	2.27	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
8	20241129	101156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-210	5	-2.07	187402350	18802	503.54	10150	10150	9900	13190	7110	10150	9967.15	1.67	-11297	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	957	7.08	0.81	12	0.20	1403.00	12288.00	20400	20240430	-51.27	9680	20241112	2.69	20400	-51.27	20240430	9680	2.69	20241112	20400	-51.27	20240430	9680	2.69	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
9	20241129	091201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-190	5	-1.87	32005370	3198	85.65	10150	10150	9960	13190	7110	10150	10007.93	1.67	-3066	10410	10280	10150	10020	9890	10345	10085	48	3040	500	6490	10	1	9627896	959	7.10	0.81	12	0.03	1403.00	12288.00	20400	20240430	-51.18	9680	20241112	2.89	20400	-51.18	20240430	9680	2.89	20241112	20400	-51.18	20240430	9680	2.89	20241112	2.35	N	264660	500	48 억	160333	N	N	9	N	00	N
10	20241128	161144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	40	2	0.40	37579490	3718	26.33	10020	10280	10020	13140	7080	10110	10107.45	1.68	-1519	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	977	7.23	0.83	12	0.04	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.37	N	264660	500	48 억	161848	N	N	9	N	00	N
11	20241128	151207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	30	2	0.30	32545540	3222	22.82	10020	10280	10020	13140	7080	10110	10101.04	1.68	-1408	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	976	7.23	0.83	12	0.03	1403.00	12288.00	20400	20240430	-50.29	9680	20241112	4.75	20400	-50.29	20240430	9680	4.75	20241112	20400	-50.29	20240430	9680	4.75	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
12	20241128	141203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	30	2	0.30	29955110	2966	21.00	10020	10280	10020	13140	7080	10110	10099.50	1.68	-1307	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	976	7.23	0.83	12	0.03	1403.00	12288.00	20400	20240430	-50.29	9680	20241112	4.75	20400	-50.29	20240430	9680	4.75	20241112	20400	-50.29	20240430	9680	4.75	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
13	20241128	131203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-10	5	-0.10	29470600	2918	20.66	10020	10280	10020	13140	7080	10110	10099.59	1.68	-1307	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	972	7.20	0.82	12	0.03	1403.00	12288.00	20400	20240430	-50.49	9680	20241112	4.34	20400	-50.49	20240430	9680	4.34	20241112	20400	-50.49	20240430	9680	4.34	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
14	20241128	121202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	40	2	0.40	26933930	2667	18.89	10020	10280	10020	13140	7080	10110	10098.96	1.68	-1161	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	977	7.23	0.83	12	0.03	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
15	20241128	111205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-30	5	-0.30	17900760	1772	12.55	10020	10280	10020	13140	7080	10110	10102.01	1.68	-1104	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	970	7.18	0.82	12	0.02	1403.00	12288.00	20400	20240430	-50.59	9680	20241112	4.13	20400	-50.59	20240430	9680	4.13	20241112	20400	-50.59	20240430	9680	4.13	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
16	20241128	101203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	10	2	0.10	10313220	1021	7.23	10020	10280	10020	13140	7080	10110	10101.10	1.68	-565	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	974	7.21	0.82	12	0.01	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
17	20241128	091200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-60	5	-0.59	1624900	162	1.15	10020	10100	10020	13140	7080	10110	10030.25	1.68	-16	10636	10372	10186	9922	9736	10280	9830	48	3030	500	6470	10	1	9627896	968	7.16	0.82	12	0.00	1403.00	12288.00	20400	20240430	-50.74	9680	20241112	3.82	20400	-50.74	20240430	9680	3.82	20241112	20400	-50.74	20240430	9680	3.82	20241112	2.37	N	264660	500	48 억	161848	N	N	0	N	00	N
18	20241127	161131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-170	5	-1.65	142541840	14122	206.49	10200	10450	10000	13360	7200	10280	10093.60	1.73	-5066	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	973	7.21	0.82	12	0.15	1403.00	12288.00	20400	20240430	-50.44	9680	20241112	4.44	20400	-50.44	20240430	9680	4.44	20241112	20400	-50.44	20240430	9680	4.44	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
19	20241127	151155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-170	5	-1.65	137425680	13616	199.09	10200	10450	10000	13360	7200	10280	10092.96	1.73	-5000	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	973	7.21	0.82	12	0.14	1403.00	12288.00	20400	20240430	-50.44	9680	20241112	4.44	20400	-50.44	20240430	9680	4.44	20241112	20400	-50.44	20240430	9680	4.44	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
20	20241127	141150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-170	5	-1.65	116655110	11560	169.03	10200	10450	10000	13360	7200	10280	10091.27	1.73	-4709	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	973	7.21	0.82	12	0.12	1403.00	12288.00	20400	20240430	-50.44	9680	20241112	4.44	20400	-50.44	20240430	9680	4.44	20241112	20400	-50.44	20240430	9680	4.44	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
21	20241127	131144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-150	5	-1.46	100417610	9955	145.56	10200	10450	10000	13360	7200	10280	10087.15	1.73	-3724	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	975	7.22	0.82	12	0.10	1403.00	12288.00	20400	20240430	-50.34	9680	20241112	4.65	20400	-50.34	20240430	9680	4.65	20241112	20400	-50.34	20240430	9680	4.65	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
22	20241127	121157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-160	5	-1.56	98169010	9733	142.32	10200	10450	10000	13360	7200	10280	10086.20	1.73	-3768	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	974	7.21	0.82	12	0.10	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
23	20241127	111153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-160	5	-1.56	89118040	8839	129.24	10200	10450	10000	13360	7200	10280	10082.37	1.73	-3738	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	974	7.21	0.82	12	0.09	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
24	20241127	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-190	5	-1.85	79971730	7934	116.01	10200	10450	10000	13360	7200	10280	10079.62	1.73	-3094	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	971	7.19	0.82	12	0.08	1403.00	12288.00	20400	20240430	-50.54	9680	20241112	4.24	20400	-50.54	20240430	9680	4.24	20241112	20400	-50.54	20240430	9680	4.24	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
25	20241127	091151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-130	5	-1.26	11632140	1136	16.61	10200	10450	10150	13360	7200	10280	10239.56	1.73	-988	10386	10332	10266	10212	10146	10360	10240	48	3080	500	6570	10	1	9627896	977	7.23	0.83	12	0.01	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.35	N	264660	500	48 억	166914	N	N	0	N	00	N
26	20241126	161133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	40	2	0.39	70026420	6838	28.63	10240	10320	10200	13310	7170	10240	10240.78	1.72	1423	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	990	7.33	0.84	12	0.07	1403.00	12288.00	20400	20240430	-49.61	9680	20241112	6.20	20400	-49.61	20240430	9680	6.20	20241112	20400	-49.61	20240430	9680	6.20	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
27	20241126	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	20	2	0.20	68320170	6672	27.94	10240	10320	10200	13310	7170	10240	10239.83	1.72	1425	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	988	7.31	0.83	12	0.07	1403.00	12288.00	20400	20240430	-49.71	9680	20241112	5.99	20400	-49.71	20240430	9680	5.99	20241112	20400	-49.71	20240430	9680	5.99	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
28	20241126	141146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	0	3	0.00	65585610	6405	26.82	10240	10320	10200	13310	7170	10240	10239.75	1.72	1394	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	986	7.30	0.83	12	0.07	1403.00	12288.00	20400	20240430	-49.80	9680	20241112	5.79	20400	-49.80	20240430	9680	5.79	20241112	20400	-49.80	20240430	9680	5.79	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
29	20241126	131141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-20	5	-0.20	63579760	6209	26.00	10240	10320	10200	13310	7170	10240	10239.94	1.72	1375	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	984	7.28	0.83	12	0.06	1403.00	12288.00	20400	20240430	-49.90	9680	20241112	5.58	20400	-49.90	20240430	9680	5.58	20241112	20400	-49.90	20240430	9680	5.58	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
30	20241126	121149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-20	5	-0.20	61668360	6022	25.21	10240	10320	10200	13310	7170	10240	10240.51	1.72	1380	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	984	7.28	0.83	12	0.06	1403.00	12288.00	20400	20240430	-49.90	9680	20241112	5.58	20400	-49.90	20240430	9680	5.58	20241112	20400	-49.90	20240430	9680	5.58	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
31	20241126	111151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	10	2	0.10	50321960	4913	20.57	10240	10320	10200	13310	7170	10240	10242.61	1.72	1180	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	987	7.31	0.83	12	0.05	1403.00	12288.00	20400	20240430	-49.75	9680	20241112	5.89	20400	-49.75	20240430	9680	5.89	20241112	20400	-49.75	20240430	9680	5.89	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
32	20241126	101201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	0	3	0.00	33311970	3256	13.63	10240	10280	10200	13310	7170	10240	10230.95	1.72	590	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	986	7.30	0.83	12	0.03	1403.00	12288.00	20400	20240430	-49.80	9680	20241112	5.79	20400	-49.80	20240430	9680	5.79	20241112	20400	-49.80	20240430	9680	5.79	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
33	20241126	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	40	2	0.39	4452110	436	1.83	10240	10280	10200	13310	7170	10240	10211.26	1.72	-375	10633	10436	10243	10046	9853	10340	9950	48	3070	500	6550	10	1	9627896	990	7.33	0.84	12	0.00	1403.00	12288.00	20400	20240430	-49.61	9680	20241112	6.20	20400	-49.61	20240430	9680	6.20	20241112	20400	-49.61	20240430	9680	6.20	20241112	2.35	N	264660	500	48 억	165491	N	N	0	N	00	N
34	20241125	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	110	2	1.09	241878740	23884	162.80	10440	10440	10050	13160	7100	10130	10127.23	1.67	3561	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	986	7.30	0.83	12	0.25	1403.00	12288.00	20400	20240430	-49.80	9680	20241112	5.79	20400	-49.80	20240430	9680	5.79	20241112	20400	-49.80	20240430	9680	5.79	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
35	20241125	151142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	50	2	0.49	238830490	23586	160.77	10440	10440	10050	13160	7100	10130	10125.94	1.67	3555	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	980	7.26	0.83	12	0.24	1403.00	12288.00	20400	20240430	-50.10	9680	20241112	5.17	20400	-50.10	20240430	9680	5.17	20241112	20400	-50.10	20240430	9680	5.17	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
36	20241125	141139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	50	2	0.49	233098340	23022	156.92	10440	10440	10050	13160	7100	10130	10125.03	1.67	3302	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	980	7.26	0.83	12	0.24	1403.00	12288.00	20400	20240430	-50.10	9680	20241112	5.17	20400	-50.10	20240430	9680	5.17	20241112	20400	-50.10	20240430	9680	5.17	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
37	20241125	131131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-10	5	-0.10	210900780	20841	142.06	10440	10440	10050	13160	7100	10130	10119.51	1.67	1746	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	974	7.21	0.82	12	0.22	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
38	20241125	121144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-70	5	-0.69	177272410	17513	119.37	10440	10440	10050	13160	7100	10130	10122.33	1.67	1265	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	969	7.17	0.82	12	0.18	1403.00	12288.00	20400	20240430	-50.69	9680	20241112	3.93	20400	-50.69	20240430	9680	3.93	20241112	20400	-50.69	20240430	9680	3.93	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
39	20241125	111138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-30	5	-0.30	100893730	9934	67.71	10440	10440	10090	13160	7100	10130	10156.41	1.67	-648	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	972	7.20	0.82	12	0.10	1403.00	12288.00	20400	20240430	-50.49	9680	20241112	4.34	20400	-50.49	20240430	9680	4.34	20241112	20400	-50.49	20240430	9680	4.34	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
40	20241125	101122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-10	5	-0.10	35564260	3477	23.70	10440	10440	10090	13160	7100	10130	10228.43	1.67	-1199	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	974	7.21	0.82	12	0.04	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
41	20241125	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	80	2	0.79	12354200	1192	8.12	10440	10440	10200	13160	7100	10130	10364.26	1.67	-916	10430	10280	10150	10000	9870	10355	10075	48	3030	500	6480	10	1	9627896	983	7.28	0.83	12	0.01	1403.00	12288.00	20400	20240430	-49.95	9680	20241112	5.48	20400	-49.95	20240430	9680	5.48	20241112	20400	-49.95	20240430	9680	5.48	20241112	2.35	N	264660	500	48 억	161073	N	N	3	N	00	N
42	20241122	161022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	50	2	0.50	148356110	14670	106.03	10030	10300	10020	13100	7060	10080	10112.89	1.65	2017	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	975	7.22	0.82	12	0.15	1403.00	12288.00	20400	20240430	-50.34	9680	20241112	4.65	20400	-50.34	20240430	9680	4.65	20241112	20400	-50.34	20240430	9680	4.65	20241112	2.35	N	264660	500	48 억	158888	N	N	3	N	00	N
43	20241122	151035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-50	5	-0.50	143925490	14231	102.85	10030	10300	10020	13100	7060	10080	10113.52	1.65	2151	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	966	7.15	0.82	12	0.15	1403.00	12288.00	20400	20240430	-50.83	9680	20241112	3.62	20400	-50.83	20240430	9680	3.62	20241112	20400	-50.83	20240430	9680	3.62	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
44	20241122	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-30	5	-0.30	96277900	9485	68.55	10030	10300	10030	13100	7060	10080	10150.54	1.65	1720	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	968	7.16	0.82	12	0.10	1403.00	12288.00	20400	20240430	-50.74	9680	20241112	3.82	20400	-50.74	20240430	9680	3.82	20241112	20400	-50.74	20240430	9680	3.82	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
45	20241122	131032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	10	2	0.10	81590210	8025	58.00	10030	10300	10030	13100	7060	10080	10167.00	1.65	1678	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	971	7.19	0.82	12	0.08	1403.00	12288.00	20400	20240430	-50.54	9680	20241112	4.24	20400	-50.54	20240430	9680	4.24	20241112	20400	-50.54	20240430	9680	4.24	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
46	20241122	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	70	2	0.69	64850050	6368	46.02	10030	10300	10030	13100	7060	10080	10183.74	1.65	1588	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	977	7.23	0.83	12	0.07	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
47	20241122	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	80	2	0.79	60471050	5936	42.90	10030	10300	10030	13100	7060	10080	10187.17	1.65	1324	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	978	7.24	0.83	12	0.06	1403.00	12288.00	20400	20240430	-50.20	9680	20241112	4.96	20400	-50.20	20240430	9680	4.96	20241112	20400	-50.20	20240430	9680	4.96	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
48	20241122	101048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	130	2	1.29	37740800	3701	26.75	10030	10300	10030	13100	7060	10080	10197.46	1.65	992	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	983	7.28	0.83	12	0.04	1403.00	12288.00	20400	20240430	-49.95	9680	20241112	5.48	20400	-49.95	20240430	9680	5.48	20241112	20400	-49.95	20240430	9680	5.48	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
49	20241122	091039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	80	2	0.79	1075180	106	0.77	10030	10170	10030	13100	7060	10080	10143.21	1.65	-68	10326	10202	10096	9972	9866	10150	9920	48	3020	500	6450	10	1	9627896	978	7.24	0.83	12	0.00	1403.00	12288.00	20400	20240430	-50.20	9680	20241112	4.96	20400	-50.20	20240430	9680	4.96	20241112	20400	-50.20	20240430	9680	4.96	20241112	2.35	N	264660	500	48 억	158888	N	N	2	N	00	N
50	20241121	161029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	10	2	0.10	138602710	13833	105.47	10220	10220	9990	13090	7050	10070	10019.52	1.64	314	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	970	7.18	0.82	12	0.14	1403.00	12288.00	20400	20240430	-50.59	9680	20241112	4.13	20400	-50.59	20240430	9680	4.13	20241112	20400	-50.59	20240430	9680	4.13	20241112	2.37	N	264660	500	48 억	157739	N	N	2	N	00	N
51	20241121	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-70	5	-0.70	131574970	13135	100.15	10220	10220	9990	13090	7050	10070	10017.13	1.64	573	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	963	7.13	0.81	12	0.14	1403.00	12288.00	20400	20240430	-50.98	9680	20241112	3.31	20400	-50.98	20240430	9680	3.31	20241112	20400	-50.98	20240430	9680	3.31	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
52	20241121	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-70	5	-0.70	105075380	10486	79.95	10220	10220	9990	13090	7050	10070	10020.54	1.64	632	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	963	7.13	0.81	12	0.11	1403.00	12288.00	20400	20240430	-50.98	9680	20241112	3.31	20400	-50.98	20240430	9680	3.31	20241112	20400	-50.98	20240430	9680	3.31	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
53	20241121	131040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	0	3	0.00	74604970	7448	56.79	10220	10220	9990	13090	7050	10070	10016.78	1.64	231	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	970	7.18	0.82	12	0.08	1403.00	12288.00	20400	20240430	-50.64	9680	20241112	4.03	20400	-50.64	20240430	9680	4.03	20241112	20400	-50.64	20240430	9680	4.03	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
54	20241121	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-60	5	-0.60	55168560	5507	41.99	10220	10220	9990	13090	7050	10070	10017.90	1.64	-498	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	964	7.13	0.81	12	0.06	1403.00	12288.00	20400	20240430	-50.93	9680	20241112	3.41	20400	-50.93	20240430	9680	3.41	20241112	20400	-50.93	20240430	9680	3.41	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
55	20241121	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-50	5	-0.50	46780470	4671	35.62	10220	10220	9990	13090	7050	10070	10015.09	1.64	-469	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	965	7.14	0.82	12	0.05	1403.00	12288.00	20400	20240430	-50.88	9680	20241112	3.51	20400	-50.88	20240430	9680	3.51	20241112	20400	-50.88	20240430	9680	3.51	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
56	20241121	101043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-50	5	-0.50	41328990	4127	31.47	10220	10220	9990	13090	7050	10070	10014.29	1.64	-331	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	965	7.14	0.82	12	0.04	1403.00	12288.00	20400	20240430	-50.88	9680	20241112	3.51	20400	-50.88	20240430	9680	3.51	20241112	20400	-50.88	20240430	9680	3.51	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
57	20241121	091045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-10	5	-0.10	2813740	277	2.11	10220	10220	10060	13090	7050	10070	10157.91	1.64	-150	10336	10202	10096	9962	9856	10270	10030	48	3020	500	6440	10	1	9627896	969	7.17	0.82	12	0.00	1403.00	12288.00	20400	20240430	-50.69	9680	20241112	3.93	20400	-50.69	20240430	9680	3.93	20241112	20400	-50.69	20240430	9680	3.93	20241112	2.37	N	264660	500	48 억	157739	N	N	4	N	00	N
58	20241120	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	20	2	0.20	132034050	13108	61.60	10050	10230	9990	13060	7040	10050	10072.79	1.61	1371	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	970	7.18	0.82	12	0.14	1403.00	12288.00	20400	20240430	-50.64	9680	20241112	4.03	20400	-50.64	20240430	9680	4.03	20241112	20400	-50.64	20240430	9680	4.03	20241112	2.37	N	264660	500	48 억	155007	N	N	4	N	00	N
59	20241120	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	60	2	0.60	126119770	12521	58.84	10050	10230	9990	13060	7040	10050	10072.66	1.61	1275	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	973	7.21	0.82	12	0.13	1403.00	12288.00	20400	20240430	-50.44	9680	20241112	4.44	20400	-50.44	20240430	9680	4.44	20241112	20400	-50.44	20240430	9680	4.44	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
60	20241120	141052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	70	2	0.70	107339620	10660	50.10	10050	10230	9990	13060	7040	10050	10069.38	1.61	438	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	974	7.21	0.82	12	0.11	1403.00	12288.00	20400	20240430	-50.39	9680	20241112	4.55	20400	-50.39	20240430	9680	4.55	20241112	20400	-50.39	20240430	9680	4.55	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
61	20241120	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	100	2	1.00	95603630	9500	44.65	10050	10230	9990	13060	7040	10050	10063.54	1.61	392	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	977	7.23	0.83	12	0.10	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
62	20241120	121050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	90	2	0.90	83989220	8355	39.27	10050	10230	9990	13060	7040	10050	10052.57	1.61	-298	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	976	7.23	0.83	12	0.09	1403.00	12288.00	20400	20240430	-50.29	9680	20241112	4.75	20400	-50.29	20240430	9680	4.75	20241112	20400	-50.29	20240430	9680	4.75	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
63	20241120	111054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	20	2	0.20	68674850	6845	32.17	10050	10120	9990	13060	7040	10050	10032.85	1.61	-604	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	970	7.18	0.82	12	0.07	1403.00	12288.00	20400	20240430	-50.64	9680	20241112	4.03	20400	-50.64	20240430	9680	4.03	20241112	20400	-50.64	20240430	9680	4.03	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
64	20241120	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	43365630	4330	20.35	10050	10080	9990	13060	7040	10050	10015.16	1.61	-1340	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	968	7.16	0.82	12	0.04	1403.00	12288.00	20400	20240430	-50.74	9680	20241112	3.82	20400	-50.74	20240430	9680	3.82	20241112	20400	-50.74	20240430	9680	3.82	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
65	20241120	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-30	5	-0.30	7167930	717	3.37	10050	10050	9990	13060	7040	10050	9997.11	1.61	-403	10543	10296	10133	9886	9723	10215	9805	48	3010	500	6430	10	1	9627896	965	7.14	0.82	12	0.01	1403.00	12288.00	20400	20240430	-50.88	9680	20241112	3.51	20400	-50.88	20240430	9680	3.51	20241112	20400	-50.88	20240430	9680	3.51	20241112	2.37	N	264660	500	48 억	155007	N	N	6	N	00	N
66	20241119	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-150	5	-1.47	211546210	21050	119.07	10240	10380	9970	13260	7140	10200	10049.70	1.65	-6113	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	968	7.16	0.82	12	0.22	1403.00	12288.00	20400	20240430	-50.74	9680	20241112	3.82	20400	-50.74	20240430	9680	3.82	20241112	20400	-50.74	20240430	9680	3.82	20241112	2.42	N	264660	500	48 억	158646	N	N	6	N	00	N
67	20241119	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-190	5	-1.86	206311020	20528	116.12	10240	10380	9970	13260	7140	10200	10050.23	1.65	-5936	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	964	7.13	0.81	12	0.21	1403.00	12288.00	20400	20240430	-50.93	9680	20241112	3.41	20400	-50.93	20240430	9680	3.41	20241112	20400	-50.93	20240430	9680	3.41	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
68	20241119	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-180	5	-1.76	180813560	17978	101.70	10240	10380	9970	13260	7140	10200	10057.49	1.65	-4921	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	965	7.14	0.82	12	0.19	1403.00	12288.00	20400	20240430	-50.88	9680	20241112	3.51	20400	-50.88	20240430	9680	3.51	20241112	20400	-50.88	20240430	9680	3.51	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
69	20241119	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-210	5	-2.06	156912240	15587	88.17	10240	10380	9970	13260	7140	10200	10066.87	1.65	-3943	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	962	7.12	0.81	12	0.16	1403.00	12288.00	20400	20240430	-51.03	9680	20241112	3.20	20400	-51.03	20240430	9680	3.20	20241112	20400	-51.03	20240430	9680	3.20	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
70	20241119	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-150	5	-1.47	97532610	9652	54.60	10240	10380	10040	13260	7140	10200	10104.91	1.65	-917	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	968	7.16	0.82	12	0.10	1403.00	12288.00	20400	20240430	-50.74	9680	20241112	3.82	20400	-50.74	20240430	9680	3.82	20241112	20400	-50.74	20240430	9680	3.82	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
71	20241119	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-130	5	-1.27	80173510	7927	44.84	10240	10380	10040	13260	7140	10200	10113.98	1.65	-430	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	970	7.18	0.82	12	0.08	1403.00	12288.00	20400	20240430	-50.64	9680	20241112	4.03	20400	-50.64	20240430	9680	4.03	20241112	20400	-50.64	20240430	9680	4.03	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
72	20241119	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-120	5	-1.18	45897990	4522	25.58	10240	10380	10060	13260	7140	10200	10149.93	1.65	-142	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	970	7.18	0.82	12	0.05	1403.00	12288.00	20400	20240430	-50.59	9680	20241112	4.13	20400	-50.59	20240430	9680	4.13	20241112	20400	-50.59	20240430	9680	4.13	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
73	20241119	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-130	5	-1.27	7162390	707	4.00	10240	10240	10060	13260	7140	10200	10130.68	1.65	-348	10773	10486	10273	9986	9773	10380	9880	48	3060	500	6520	10	1	9627896	970	7.18	0.82	12	0.01	1403.00	12288.00	20400	20240430	-50.64	9680	20241112	4.03	20400	-50.64	20240430	9680	4.03	20241112	20400	-50.64	20240430	9680	4.03	20241112	2.42	N	264660	500	48 억	158646	N	N	13	N	00	N
74	20241118	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	60	2	0.59	179805270	17678	56.55	10460	10560	10060	13180	7100	10140	10171.13	1.66	-1414	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	982	7.27	0.83	12	0.18	1403.00	12288.00	20400	20240430	-50.00	9680	20241112	5.37	20400	-50.00	20240430	9680	5.37	20241112	20400	-50.00	20240430	9680	5.37	20241112	2.44	N	264660	500	48 억	159508	N	N	13	N	00	N
75	20241118	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-30	5	-0.30	174480750	17155	54.88	10460	10560	10060	13180	7100	10140	10170.84	1.66	-1447	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	973	7.21	0.82	12	0.18	1403.00	12288.00	20400	20240430	-50.44	9680	20241112	4.44	20400	-50.44	20240430	9680	4.44	20241112	20400	-50.44	20240430	9680	4.44	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
76	20241118	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-40	5	-0.39	138162600	13557	43.37	10460	10560	10060	13180	7100	10140	10191.24	1.66	-1670	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	972	7.20	0.82	12	0.14	1403.00	12288.00	20400	20240430	-50.49	9680	20241112	4.34	20400	-50.49	20240430	9680	4.34	20241112	20400	-50.49	20240430	9680	4.34	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
77	20241118	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-10	5	-0.10	122615140	12020	38.45	10460	10560	10060	13180	7100	10140	10200.93	1.66	-1621	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	975	7.22	0.82	12	0.12	1403.00	12288.00	20400	20240430	-50.34	9680	20241112	4.65	20400	-50.34	20240430	9680	4.65	20241112	20400	-50.34	20240430	9680	4.65	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
78	20241118	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	30	2	0.30	101717230	9960	31.86	10460	10560	10060	13180	7100	10140	10212.57	1.66	-481	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	979	7.25	0.83	12	0.10	1403.00	12288.00	20400	20240430	-50.15	9680	20241112	5.06	20400	-50.15	20240430	9680	5.06	20241112	20400	-50.15	20240430	9680	5.06	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
79	20241118	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	60	2	0.59	76245320	7459	23.86	10460	10560	10060	13180	7100	10140	10221.92	1.66	214	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	982	7.27	0.83	12	0.08	1403.00	12288.00	20400	20240430	-50.00	9680	20241112	5.37	20400	-50.00	20240430	9680	5.37	20241112	20400	-50.00	20240430	9680	5.37	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
80	20241118	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	80	2	0.79	45420500	4455	14.25	10460	10470	10060	13180	7100	10140	10195.40	1.66	-123	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	984	7.28	0.83	12	0.05	1403.00	12288.00	20400	20240430	-49.90	9680	20241112	5.58	20400	-49.90	20240430	9680	5.58	20241112	20400	-49.90	20240430	9680	5.58	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
81	20241118	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	0	3	0.00	11734920	1141	3.65	10460	10470	10060	13180	7100	10140	10284.77	1.66	-997	10580	10360	10130	9910	9680	10470	10020	48	3040	500	6480	10	1	9627896	976	7.23	0.83	12	0.01	1403.00	12288.00	20400	20240430	-50.29	9680	20241112	4.75	20400	-50.29	20240430	9680	4.75	20241112	20400	-50.29	20240430	9680	4.75	20241112	2.44	N	264660	500	48 억	159508	N	N	23	N	00	N
82	20241115	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	150	2	1.50	314730830	31260	110.08	9930	10350	9900	12980	7000	9990	10068.16	1.55	8736	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	976	7.23	0.83	12	0.32	1403.00	12288.00	20400	20240430	-50.29	9680	20241112	4.75	20400	-50.29	20240430	9680	4.75	20241112	20400	-50.29	20240430	9680	4.75	20241112	2.48	N	264660	500	48 억	149060	N	N	23	N	00	N
83	20241115	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	240	2	2.40	305704470	30372	106.95	9930	10350	9900	12980	7000	9990	10065.34	1.55	8932	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	985	7.29	0.83	12	0.32	1403.00	12288.00	20400	20240430	-49.85	9680	20241112	5.68	20400	-49.85	20240430	9680	5.68	20241112	20400	-49.85	20240430	9680	5.68	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
84	20241115	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	210	2	2.10	297637950	29580	104.17	9930	10350	9900	12980	7000	9990	10062.13	1.55	8908	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	982	7.27	0.83	12	0.31	1403.00	12288.00	20400	20240430	-50.00	9680	20241112	5.37	20400	-50.00	20240430	9680	5.37	20241112	20400	-50.00	20240430	9680	5.37	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
85	20241115	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	180	2	1.80	262978200	26160	92.12	9930	10350	9900	12980	7000	9990	10052.68	1.55	7894	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	979	7.25	0.83	12	0.27	1403.00	12288.00	20400	20240430	-50.15	9680	20241112	5.06	20400	-50.15	20240430	9680	5.06	20241112	20400	-50.15	20240430	9680	5.06	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
86	20241115	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	110	2	1.10	206982740	20681	72.83	9930	10200	9900	12980	7000	9990	10008.35	1.55	3998	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	972	7.20	0.82	12	0.21	1403.00	12288.00	20400	20240430	-50.49	9680	20241112	4.34	20400	-50.49	20240430	9680	4.34	20241112	20400	-50.49	20240430	9680	4.34	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
87	20241115	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	160	2	1.60	176538840	17670	62.22	9930	10200	9900	12980	7000	9990	9990.88	1.55	3674	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	977	7.23	0.83	12	0.18	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
88	20241115	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	-60	5	-0.60	126576790	12706	44.74	9930	10060	9900	12980	7000	9990	9961.97	1.55	225	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	956	7.08	0.81	12	0.13	1403.00	12288.00	20400	20240430	-51.32	9680	20241112	2.58	20400	-51.32	20240430	9680	2.58	20241112	20400	-51.32	20240430	9680	2.58	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
89	20241115	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-80	5	-0.80	7309440	736	2.59	9930	9960	9900	12980	7000	9990	9931.30	1.55	-144	10670	10330	10160	9820	9650	10245	9735	48	2990	500	6390	10	1	9627896	954	7.06	0.81	12	0.01	1403.00	12288.00	20400	20240430	-51.42	9680	20241112	2.38	20400	-51.42	20240430	9680	2.38	20241112	20400	-51.42	20240430	9680	2.38	20241112	2.48	N	264660	500	48 억	149060	N	N	0	N	00	N
90	20241114	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-220	5	-2.12	235121020	23008	120.50	10270	10500	10100	13480	7260	10370	10219.10	1.64	-8803	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	977	7.23	0.83	12	0.24	1403.00	12288.00	20400	20240430	-50.25	9680	20241112	4.86	20400	-50.25	20240430	9680	4.86	20241112	20400	-50.25	20240430	9680	4.86	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
91	20241114	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-270	5	-2.60	220790500	21596	113.11	10270	10500	10100	13480	7260	10370	10223.68	1.64	-7730	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	972	7.20	0.82	12	0.22	1403.00	12288.00	20400	20240430	-50.49	9680	20241112	4.34	20400	-50.49	20240430	9680	4.34	20241112	20400	-50.49	20240430	9680	4.34	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
92	20241114	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-140	5	-1.35	182669050	17834	93.41	10270	10500	10100	13480	7260	10370	10242.74	1.64	-6018	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	985	7.29	0.83	12	0.19	1403.00	12288.00	20400	20240430	-49.85	9680	20241112	5.68	20400	-49.85	20240430	9680	5.68	20241112	20400	-49.85	20240430	9680	5.68	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
93	20241114	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-70	5	-0.68	178950870	17471	91.50	10270	10500	10100	13480	7260	10370	10242.74	1.64	-5915	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	992	7.34	0.84	12	0.18	1403.00	12288.00	20400	20240430	-49.51	9680	20241112	6.40	20400	-49.51	20240430	9680	6.40	20241112	20400	-49.51	20240430	9680	6.40	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
94	20241114	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-130	5	-1.25	164027160	16014	83.87	10270	10500	10100	13480	7260	10370	10242.74	1.64	-5646	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	986	7.30	0.83	12	0.17	1403.00	12288.00	20400	20240430	-49.80	9680	20241112	5.79	20400	-49.80	20240430	9680	5.79	20241112	20400	-49.80	20240430	9680	5.79	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
95	20241114	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-150	5	-1.45	89047890	8647	45.29	10270	10500	10180	13480	7260	10370	10298.13	1.64	-1794	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	984	7.28	0.83	12	0.09	1403.00	12288.00	20400	20240430	-49.90	9680	20241112	5.58	20400	-49.90	20240430	9680	5.58	20241112	20400	-49.90	20240430	9680	5.58	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
96	20241114	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	50	2	0.48	12188610	1185	6.21	10270	10420	10270	13480	7260	10370	10285.75	1.64	447	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	1003	7.43	0.85	12	0.01	1403.00	12288.00	20400	20240430	-48.92	9680	20241112	7.64	20400	-48.92	20240430	9680	7.64	20241112	20400	-48.92	20240430	9680	7.64	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
97	20241114	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	1.64	0	10843	10606	10383	10146	9923	10725	10265	48	3110	500	6630	10	1	9627896	998	7.39	0.84	12	0.00	1403.00	12288.00	20400	20240430	-49.17	9680	20241112	7.13	20400	-49.17	20240430	9680	7.13	20241112	20400	-49.17	20240430	9680	7.13	20241112	3.00	N	264660	500	48 억	157863	N	N	0	N	00	N
98	20241113	160651	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	30	2	0.29	196965520	19074	8.96	10330	10620	10160	13440	7240	10340	10326.37	1.68	-4320	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	998	7.39	0.84	12	0.20	1403.00	12288.00	20400	20240430	-49.17	9680	20241112	7.13	20400	-49.17	20240430	9680	7.13	20241112	20400	-49.17	20240430	9680	7.13	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
99	20241113	150723	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	40	2	0.39	190589400	18458	8.67	10330	10620	10160	13440	7240	10340	10325.56	1.68	-4128	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	999	7.40	0.84	12	0.19	1403.00	12288.00	20400	20240430	-49.12	9680	20241112	7.23	20400	-49.12	20240430	9680	7.23	20241112	20400	-49.12	20240430	9680	7.23	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
100	20241113	140720	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-50	5	-0.48	156867460	15197	7.13	10330	10620	10160	13440	7240	10340	10322.24	1.68	-4563	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	991	7.33	0.84	12	0.16	1403.00	12288.00	20400	20240430	-49.56	9680	20241112	6.30	20400	-49.56	20240430	9680	6.30	20241112	20400	-49.56	20240430	9680	6.30	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
101	20241113	130722	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	110	2	1.06	133358730	12921	6.07	10330	10620	10160	13440	7240	10340	10321.06	1.68	-3860	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	1006	7.45	0.85	12	0.13	1403.00	12288.00	20400	20240430	-48.77	9680	20241112	7.95	20400	-48.77	20240430	9680	7.95	20241112	20400	-48.77	20240430	9680	7.95	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
102	20241113	120713	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-70	5	-0.68	85909190	8334	3.91	10330	10620	10160	13440	7240	10340	10308.21	1.68	-1085	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	989	7.32	0.84	12	0.09	1403.00	12288.00	20400	20240430	-49.66	9680	20241112	6.10	20400	-49.66	20240430	9680	6.10	20241112	20400	-49.66	20240430	9680	6.10	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
103	20241113	110711	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	30	2	0.29	63340900	6142	2.88	10330	10620	10160	13440	7240	10340	10312.67	1.68	-616	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	998	7.39	0.84	12	0.06	1403.00	12288.00	20400	20240430	-49.17	9680	20241112	7.13	20400	-49.17	20240430	9680	7.13	20241112	20400	-49.17	20240430	9680	7.13	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
104	20241113	100712	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-40	5	-0.39	34905080	3375	1.58	10330	10620	10160	13440	7240	10340	10342.26	1.68	-484	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	992	7.34	0.84	12	0.04	1403.00	12288.00	20400	20240430	-49.51	9680	20241112	6.40	20400	-49.51	20240430	9680	6.40	20241112	20400	-49.51	20240430	9680	6.40	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
105	20241113	090702	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	120	2	1.16	7620800	737	0.35	10330	10460	10330	13440	7240	10340	10340.31	1.68	115	12260	11300	10490	9530	8720	10895	9125	48	3100	500	6610	10	1	9627896	1007	7.46	0.85	12	0.01	1403.00	12288.00	20400	20240430	-48.73	9680	20241112	8.06	20400	-48.73	20240430	9680	8.06	20241112	20400	-48.73	20240430	9680	8.06	20241112	3.05	N	264660	500	48 억	162174	N	N	0	N	01	N
106	20241112	160944	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10340	-1210	5	-10.48	2205655340	212668	638.53	11430	11450	9680	15010	8090	11550	10371.36	1.32	-22266	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	996	7.37	0.84	12	2.21	1403.00	12288.00	20400	20240430	-49.31	9680	20241112	6.82	20400	-49.31	20240430	9680	6.82	20241112	20400	-49.31	20240430	9680	6.82	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
107	20241112	150952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10410	-1140	5	-9.87	2104616270	202882	609.15	11430	11450	9680	15010	8090	11550	10373.60	1.32	-22533	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1002	7.42	0.85	12	2.11	1403.00	12288.00	20400	20240430	-48.97	9680	20241112	7.54	20400	-48.97	20240430	9680	7.54	20241112	20400	-48.97	20240430	9680	7.54	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
108	20241112	140956	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10810	-740	5	-6.41	496996100	45162	135.60	11430	11450	10700	15010	8090	11550	11004.74	1.32	-5445	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1041	7.70	0.88	12	0.47	1403.00	12288.00	20400	20240430	-47.01	10700	20241112	1.03	20400	-47.01	20240430	10700	1.03	20241112	20400	-47.01	20240430	10700	1.03	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
109	20241112	130959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10950	-600	5	-5.19	350363900	31646	95.02	11430	11450	10850	15010	8090	11550	11071.35	1.32	-6738	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1054	7.80	0.89	12	0.33	1403.00	12288.00	20400	20240430	-46.32	10850	20241112	0.92	20400	-46.32	20240430	10850	0.92	20241112	20400	-46.32	20240430	10850	0.92	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
110	20241112	120954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11010	-540	5	-4.68	297650980	26826	80.54	11430	11450	10910	15010	8090	11550	11095.62	1.32	-6447	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1060	7.85	0.90	12	0.28	1403.00	12288.00	20400	20240430	-46.03	10910	20241112	0.92	20400	-46.03	20240430	10910	0.92	20241112	20400	-46.03	20240430	10910	0.92	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
111	20241112	110949	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11150	-400	5	-3.46	259036030	23346	70.10	11430	11450	10910	15010	8090	11550	11095.52	1.32	-3651	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1074	7.95	0.91	12	0.24	1403.00	12288.00	20400	20240430	-45.34	10910	20241112	2.20	20400	-45.34	20240430	10910	2.20	20241112	20400	-45.34	20240430	10910	2.20	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
112	20241112	100948	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11050	-500	5	-4.33	230055950	20740	62.27	11430	11450	10910	15010	8090	11550	11092.38	1.32	-2895	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1064	7.88	0.90	12	0.22	1403.00	12288.00	20400	20240430	-45.83	10910	20241112	1.28	20400	-45.83	20240430	10910	1.28	20241112	20400	-45.83	20240430	10910	1.28	20241112	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
113	20241112	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-130	5	-1.13	7202810	632	1.90	11430	11450	11350	15010	8090	11550	11396.85	1.32	-299	12450	12000	11730	11280	11010	11865	11145	48	3460	500	7390	10	1	9627896	1100	8.14	0.93	12	0.01	1403.00	12288.00	20400	20240430	-44.02	11100	20240805	2.88	20400	-44.02	20240430	11100	2.88	20240805	20400	-44.02	20240430	11100	2.88	20240805	3.01	N	264660	500	48 억	126801	N	N	1	N	00	N
114	20241111	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-470	5	-3.91	385501170	33286	171.77	12020	12180	11460	15620	8420	12020	11581.56	1.34	-2995	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1112	8.23	0.94	12	0.35	1403.00	12288.00	20400	20240430	-43.38	11100	20240805	4.05	20400	-43.38	20240430	11100	4.05	20240805	20400	-43.38	20240430	11100	4.05	20240805	3.03	N	264660	500	48 억	129359	N	N	1	N	00	N
115	20241111	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-530	5	-4.41	376617750	32516	167.80	12020	12180	11460	15620	8420	12020	11582.54	1.34	-2682	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1106	8.19	0.94	12	0.34	1403.00	12288.00	20400	20240430	-43.68	11100	20240805	3.51	20400	-43.68	20240430	11100	3.51	20240805	20400	-43.68	20240430	11100	3.51	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
116	20241111	140955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	-560	5	-4.66	340233080	29352	151.47	12020	12180	11460	15620	8420	12020	11591.48	1.34	-2693	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1103	8.17	0.93	12	0.30	1403.00	12288.00	20400	20240430	-43.82	11100	20240805	3.24	20400	-43.82	20240430	11100	3.24	20240805	20400	-43.82	20240430	11100	3.24	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
117	20241111	130952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	-420	5	-3.49	203471330	17476	90.18	12020	12180	11510	15620	8420	12020	11642.90	1.34	-2659	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1117	8.27	0.94	12	0.18	1403.00	12288.00	20400	20240430	-43.14	11100	20240805	4.50	20400	-43.14	20240430	11100	4.50	20240805	20400	-43.14	20240430	11100	4.50	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
118	20241111	120948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-380	5	-3.16	172330610	14792	76.33	12020	12180	11510	15620	8420	12020	11650.26	1.34	-1683	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1121	8.30	0.95	12	0.15	1403.00	12288.00	20400	20240430	-42.94	11100	20240805	4.86	20400	-42.94	20240430	11100	4.86	20240805	20400	-42.94	20240430	11100	4.86	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
119	20241111	110947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-410	5	-3.41	134438040	11534	59.52	12020	12180	11510	15620	8420	12020	11655.80	1.34	-983	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1118	8.28	0.94	12	0.12	1403.00	12288.00	20400	20240430	-43.09	11100	20240805	4.59	20400	-43.09	20240430	11100	4.59	20240805	20400	-43.09	20240430	11100	4.59	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
120	20241111	100941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-470	5	-3.91	115086270	9864	50.90	12020	12180	11510	15620	8420	12020	11667.30	1.34	-1612	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1112	8.23	0.94	12	0.10	1403.00	12288.00	20400	20240430	-43.38	11100	20240805	4.05	20400	-43.38	20240430	11100	4.05	20240805	20400	-43.38	20240430	11100	4.05	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
121	20241111	090938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-110	5	-0.92	6382550	533	2.75	12020	12180	11910	15620	8420	12020	11974.77	1.34	-329	12653	12336	12153	11836	11653	12245	11745	48	3600	500	7690	10	1	9627896	1147	8.49	0.97	12	0.01	1403.00	12288.00	20400	20240430	-41.62	11100	20240805	7.30	20400	-41.62	20240430	11100	7.30	20240805	20400	-41.62	20240430	11100	7.30	20240805	3.03	N	264660	500	48 억	129359	N	N	2	N	00	N
122	20241108	160934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-210	5	-1.72	234547900	19378	103.78	12230	12470	11970	15890	8570	12230	12103.82	1.35	-314	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1157	8.57	0.98	12	0.20	1403.00	12288.00	20400	20240430	-41.08	11100	20240805	8.29	20400	-41.08	20240430	11100	8.29	20240805	20400	-41.08	20240430	11100	8.29	20240805	3.03	N	264660	500	48 억	129674	N	N	2	N	00	N
123	20241108	150942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-220	5	-1.80	217527590	17962	96.20	12230	12470	11970	15890	8570	12230	12110.43	1.35	332	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1156	8.56	0.98	12	0.19	1403.00	12288.00	20400	20240430	-41.13	11100	20240805	8.20	20400	-41.13	20240430	11100	8.20	20240805	20400	-41.13	20240430	11100	8.20	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
124	20241108	140940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-180	5	-1.47	199799520	16490	88.31	12230	12470	11970	15890	8570	12230	12116.41	1.35	721	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1160	8.59	0.98	12	0.17	1403.00	12288.00	20400	20240430	-40.93	11100	20240805	8.56	20400	-40.93	20240430	11100	8.56	20240805	20400	-40.93	20240430	11100	8.56	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
125	20241108	130942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-90	5	-0.74	83247120	6802	36.43	12230	12470	12110	15890	8570	12230	12238.62	1.35	1097	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1169	8.65	0.99	12	0.07	1403.00	12288.00	20400	20240430	-40.49	11100	20240805	9.37	20400	-40.49	20240430	11100	9.37	20240805	20400	-40.49	20240430	11100	9.37	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
126	20241108	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-80	5	-0.65	72679200	5932	31.77	12230	12470	12110	15890	8570	12230	12252.06	1.35	1485	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1170	8.66	0.99	12	0.06	1403.00	12288.00	20400	20240430	-40.44	11100	20240805	9.46	20400	-40.44	20240430	11100	9.46	20240805	20400	-40.44	20240430	11100	9.46	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
127	20241108	110939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-10	5	-0.08	40896300	3318	17.77	12230	12470	12220	15890	8570	12230	12325.59	1.35	977	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1177	8.71	0.99	12	0.03	1403.00	12288.00	20400	20240430	-40.10	11100	20240805	10.09	20400	-40.10	20240430	11100	10.09	20240805	20400	-40.10	20240430	11100	10.09	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
128	20241108	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	20	2	0.16	33244870	2694	14.43	12230	12470	12230	15890	8570	12230	12340.34	1.35	1154	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1179	8.73	1.00	12	0.03	1403.00	12288.00	20400	20240430	-39.95	11100	20240805	10.36	20400	-39.95	20240430	11100	10.36	20240805	20400	-39.95	20240430	11100	10.36	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
129	20241108	090935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	220	2	1.80	6713900	543	2.91	12230	12470	12230	15890	8570	12230	12364.46	1.35	294	12796	12512	12286	12002	11776	12400	11890	48	3660	500	7820	10	1	9627896	1199	8.87	1.01	12	0.01	1403.00	12288.00	20400	20240430	-38.97	11100	20240805	12.16	20400	-38.97	20240430	11100	12.16	20240805	20400	-38.97	20240430	11100	12.16	20240805	3.03	N	264660	500	48 억	129674	N	N	1	N	00	N
130	20241107	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	-150	5	-1.21	227442410	18660	214.85	12300	12570	12060	16090	8670	12380	12188.77	1.35	82	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1177	8.72	1.00	12	0.19	1403.00	12288.00	20400	20240430	-40.05	11100	20240805	10.18	20400	-40.05	20240430	11100	10.18	20240805	20400	-40.05	20240430	11100	10.18	20240805	3.04	N	264660	500	48 억	129564	N	N	1	N	00	N
131	20241107	150939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-100	5	-0.81	218256750	17910	206.22	12300	12570	12060	16090	8670	12380	12186.31	1.35	310	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1182	8.75	1.00	12	0.19	1403.00	12288.00	20400	20240430	-39.80	11100	20240805	10.63	20400	-39.80	20240430	11100	10.63	20240805	20400	-39.80	20240430	11100	10.63	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
132	20241107	140942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	-140	5	-1.13	214751680	17624	202.92	12300	12570	12060	16090	8670	12380	12185.18	1.35	277	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1178	8.72	1.00	12	0.18	1403.00	12288.00	20400	20240430	-40.00	11100	20240805	10.27	20400	-40.00	20240430	11100	10.27	20240805	20400	-40.00	20240430	11100	10.27	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
133	20241107	130942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-180	5	-1.45	210102300	17243	198.54	12300	12570	12060	16090	8670	12380	12184.79	1.35	229	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1175	8.70	0.99	12	0.18	1403.00	12288.00	20400	20240430	-40.20	11100	20240805	9.91	20400	-40.20	20240430	11100	9.91	20240805	20400	-40.20	20240430	11100	9.91	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
134	20241107	120938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-180	5	-1.45	189019920	15519	178.69	12300	12570	12060	16090	8670	12380	12179.90	1.35	-121	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1175	8.70	0.99	12	0.16	1403.00	12288.00	20400	20240430	-40.20	11100	20240805	9.91	20400	-40.20	20240430	11100	9.91	20240805	20400	-40.20	20240430	11100	9.91	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
135	20241107	110933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-250	5	-2.02	167233980	13735	158.15	12300	12570	12060	16090	8670	12380	12175.75	1.35	-21	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1168	8.65	0.99	12	0.14	1403.00	12288.00	20400	20240430	-40.54	11100	20240805	9.28	20400	-40.54	20240430	11100	9.28	20240805	20400	-40.54	20240430	11100	9.28	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
136	20241107	100935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-200	5	-1.62	107193310	8783	101.13	12300	12570	12120	16090	8670	12380	12204.64	1.35	-251	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1173	8.68	0.99	12	0.09	1403.00	12288.00	20400	20240430	-40.29	11100	20240805	9.73	20400	-40.29	20240430	11100	9.73	20240805	20400	-40.29	20240430	11100	9.73	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
137	20241107	090935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-160	5	-1.29	26172310	2136	24.59	12300	12570	12220	16090	8670	12380	12252.95	1.35	31	12833	12606	12493	12266	12153	12550	12210	48	3710	500	7920	10	1	9627896	1177	8.71	0.99	12	0.02	1403.00	12288.00	20400	20240430	-40.10	11100	20240805	10.09	20400	-40.10	20240430	11100	10.09	20240805	20400	-40.10	20240430	11100	10.09	20240805	3.04	N	264660	500	48 억	129564	N	N	0	N	00	N
138	20241106	160944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	-220	5	-1.75	108505570	8685	185.74	12490	12720	12380	16380	8820	12600	12495.30	1.37	-2752	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1192	8.82	1.01	12	0.09	1403.00	12288.00	20400	20240430	-39.31	11100	20240805	11.53	20400	-39.31	20240430	11100	11.53	20240805	20400	-39.31	20240430	11100	11.53	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
139	20241106	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-180	5	-1.43	86028050	6871	146.94	12490	12720	12410	16380	8820	12600	12520.46	1.37	-2292	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1196	8.85	1.01	12	0.07	1403.00	12288.00	20400	20240430	-39.12	11100	20240805	11.89	20400	-39.12	20240430	11100	11.89	20240805	20400	-39.12	20240430	11100	11.89	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
140	20241106	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12410	-190	5	-1.51	84399550	6740	144.14	12490	12720	12410	16380	8820	12600	12522.19	1.37	-2219	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1195	8.85	1.01	12	0.07	1403.00	12288.00	20400	20240430	-39.17	11100	20240805	11.80	20400	-39.17	20240430	11100	11.80	20240805	20400	-39.17	20240430	11100	11.80	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
141	20241106	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-180	5	-1.43	78898110	6297	134.67	12490	12720	12410	16380	8820	12600	12529.48	1.37	-2196	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1196	8.85	1.01	12	0.07	1403.00	12288.00	20400	20240430	-39.12	11100	20240805	11.89	20400	-39.12	20240430	11100	11.89	20240805	20400	-39.12	20240430	11100	11.89	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
142	20241106	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	-30	5	-0.24	24917560	1974	42.22	12490	12720	12490	16380	8820	12600	12622.88	1.37	-291	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1210	8.96	1.02	12	0.02	1403.00	12288.00	20400	20240430	-38.38	11100	20240805	13.24	20400	-38.38	20240430	11100	13.24	20240805	20400	-38.38	20240430	11100	13.24	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
143	20241106	110945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	-30	5	-0.24	18725800	1482	31.69	12490	12720	12490	16380	8820	12600	12635.49	1.37	-259	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1210	8.96	1.02	12	0.02	1403.00	12288.00	20400	20240430	-38.38	11100	20240805	13.24	20400	-38.38	20240430	11100	13.24	20240805	20400	-38.38	20240430	11100	13.24	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
144	20241106	100952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	50	2	0.40	17174570	1359	29.06	12490	12720	12490	16380	8820	12600	12637.65	1.37	-290	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1218	9.02	1.03	12	0.01	1403.00	12288.00	20400	20240430	-37.99	11100	20240805	13.96	20400	-37.99	20240430	11100	13.96	20240805	20400	-37.99	20240430	11100	13.96	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
145	20241106	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	110	2	0.87	6482230	511	10.93	12490	12720	12490	16380	8820	12600	12685.38	1.37	-303	12786	12692	12566	12472	12346	12740	12520	48	3780	500	8060	10	1	9627896	1224	9.06	1.03	12	0.01	1403.00	12288.00	20400	20240430	-37.70	11100	20240805	14.50	20400	-37.70	20240430	11100	14.50	20240805	20400	-37.70	20240430	11100	14.50	20240805	3.03	N	264660	500	48 억	132316	N	N	1	N	00	N
146	20241105	160917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	130	2	1.04	58577080	4669	84.11	12440	12660	12440	16210	8730	12470	12545.96	1.37	257	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1213	8.98	1.03	12	0.05	1403.00	12288.00	20400	20240430	-38.24	11100	20240805	13.51	20400	-38.24	20240430	11100	13.51	20240805	20400	-38.24	20240430	11100	13.51	20240805	3.05	N	264660	500	48 억	132009	N	N	1	N	00	N
147	20241105	150937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	120	2	0.96	54534630	4347	78.31	12440	12660	12440	16210	8730	12470	12545.35	1.37	394	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1212	8.97	1.02	12	0.05	1403.00	12288.00	20400	20240430	-38.28	11100	20240805	13.42	20400	-38.28	20240430	11100	13.42	20240805	20400	-38.28	20240430	11100	13.42	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
148	20241105	140931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	30	2	0.24	54008380	4305	77.55	12440	12660	12440	16210	8730	12470	12545.50	1.37	411	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1203	8.91	1.02	12	0.04	1403.00	12288.00	20400	20240430	-38.73	11100	20240805	12.61	20400	-38.73	20240430	11100	12.61	20240805	20400	-38.73	20240430	11100	12.61	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
149	20241105	130939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	130	2	1.04	44019680	3508	63.20	12440	12660	12440	16210	8730	12470	12548.37	1.37	637	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1213	8.98	1.03	12	0.04	1403.00	12288.00	20400	20240430	-38.24	11100	20240805	13.51	20400	-38.24	20240430	11100	13.51	20240805	20400	-38.24	20240430	11100	13.51	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
150	20241105	120929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	150	2	1.20	30505520	2433	43.83	12440	12660	12440	16210	8730	12470	12538.23	1.37	747	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1215	9.00	1.03	12	0.03	1403.00	12288.00	20400	20240430	-38.14	11100	20240805	13.69	20400	-38.14	20240430	11100	13.69	20240805	20400	-38.14	20240430	11100	13.69	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
151	20241105	110916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	130	2	1.04	29206700	2330	41.97	12440	12660	12440	16210	8730	12470	12535.06	1.37	730	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1213	8.98	1.03	12	0.02	1403.00	12288.00	20400	20240430	-38.24	11100	20240805	13.51	20400	-38.24	20240430	11100	13.51	20240805	20400	-38.24	20240430	11100	13.51	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
152	20241105	100925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	50	2	0.40	20687500	1651	29.74	12440	12570	12440	16210	8730	12470	12530.28	1.37	255	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1205	8.92	1.02	12	0.02	1403.00	12288.00	20400	20240430	-38.63	11100	20240805	12.79	20400	-38.63	20240430	11100	12.79	20240805	20400	-38.63	20240430	11100	12.79	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
153	20241105	090921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	90	2	0.72	5786580	463	8.34	12440	12560	12440	16210	8730	12470	12498.01	1.37	215	12750	12610	12440	12300	12130	12680	12370	48	3740	500	7980	10	1	9627896	1209	8.95	1.02	12	0.00	1403.00	12288.00	20400	20240430	-38.43	11100	20240805	13.15	20400	-38.43	20240430	11100	13.15	20240805	20400	-38.43	20240430	11100	13.15	20240805	3.05	N	264660	500	48 억	132009	N	N	0	N	00	N
154	20241104	160917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	40	2	0.32	68967380	5548	44.64	12430	12580	12270	16150	8710	12430	12431.03	1.39	-1472	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1201	8.89	1.01	12	0.06	1403.00	12288.00	20400	20240430	-38.87	11100	20240805	12.34	20400	-38.87	20240430	11100	12.34	20240805	20400	-38.87	20240430	11100	12.34	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
155	20241104	150935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	20	2	0.16	63194020	5085	40.91	12430	12580	12270	16150	8710	12430	12427.54	1.39	-1451	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1199	8.87	1.01	12	0.05	1403.00	12288.00	20400	20240430	-38.97	11100	20240805	12.16	20400	-38.97	20240430	11100	12.16	20240805	20400	-38.97	20240430	11100	12.16	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
156	20241104	140918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	0	3	0.00	57440770	4623	37.20	12430	12580	12270	16150	8710	12430	12425.00	1.39	-1348	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1197	8.86	1.01	12	0.05	1403.00	12288.00	20400	20240430	-39.07	11100	20240805	11.98	20400	-39.07	20240430	11100	11.98	20240805	20400	-39.07	20240430	11100	11.98	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
157	20241104	130851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	60	2	0.48	42111030	3391	27.28	12430	12580	12270	16150	8710	12430	12418.47	1.39	-1010	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1203	8.90	1.02	12	0.04	1403.00	12288.00	20400	20240430	-38.77	11100	20240805	12.52	20400	-38.77	20240430	11100	12.52	20240805	20400	-38.77	20240430	11100	12.52	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
158	20241104	120905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	60	2	0.48	37416130	3014	24.25	12430	12580	12270	16150	8710	12430	12414.11	1.39	-951	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1203	8.90	1.02	12	0.03	1403.00	12288.00	20400	20240430	-38.77	11100	20240805	12.52	20400	-38.77	20240430	11100	12.52	20240805	20400	-38.77	20240430	11100	12.52	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
159	20241104	110858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	20	2	0.16	33974440	2738	22.03	12430	12580	12270	16150	8710	12430	12408.49	1.39	-879	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1199	8.87	1.01	12	0.03	1403.00	12288.00	20400	20240430	-38.97	11100	20240805	12.16	20400	-38.97	20240430	11100	12.16	20240805	20400	-38.97	20240430	11100	12.16	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
160	20241104	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-30	5	-0.24	18820010	1523	12.25	12430	12580	12270	16150	8710	12430	12357.20	1.39	-138	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1194	8.84	1.01	12	0.02	1403.00	12288.00	20400	20240430	-39.22	11100	20240805	11.71	20400	-39.22	20240430	11100	11.71	20240805	20400	-39.22	20240430	11100	11.71	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
161	20241104	090900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-100	5	-0.80	473140	38	0.31	12430	12580	12330	16150	8710	12430	12451.05	1.39	-23	12790	12610	12430	12250	12070	12700	12340	48	3720	500	7950	10	1	9627896	1187	8.79	1.00	12	0.00	1403.00	12288.00	20400	20240430	-39.56	11100	20240805	11.08	20400	-39.56	20240430	11100	11.08	20240805	20400	-39.56	20240430	11100	11.08	20240805	3.04	N	264660	500	48 억	133481	N	N	25	N	00	N
162	20241101	160830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	-110	5	-0.88	153318310	12429	143.46	12410	12610	12250	16300	8780	12540	12335.53	1.41	-2276	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1197	8.86	1.01	12	0.13	1403.00	12288.00	20400	20240430	-39.07	11100	20240805	11.98	20400	-39.07	20240430	11100	11.98	20240805	20400	-39.07	20240430	11100	11.98	20240805	3.05	N	264660	500	48 억	135617	N	N	25	N	00	N
163	20241101	150848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-220	5	-1.75	112324630	9097	105.00	12410	12610	12270	16300	8780	12540	12347.44	1.41	-1709	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1186	8.78	1.00	12	0.09	1403.00	12288.00	20400	20240430	-39.61	11100	20240805	10.99	20400	-39.61	20240430	11100	10.99	20240805	20400	-39.61	20240430	11100	10.99	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
164	20241101	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	-190	5	-1.52	64078410	5177	59.75	12410	12610	12310	16300	8780	12540	12377.52	1.41	-1551	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1189	8.80	1.01	12	0.05	1403.00	12288.00	20400	20240430	-39.46	11100	20240805	11.26	20400	-39.46	20240430	11100	11.26	20240805	20400	-39.46	20240430	11100	11.26	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
165	20241101	131011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	-190	5	-1.52	57141190	4616	53.28	12410	12610	12310	16300	8780	12540	12378.94	1.41	-1457	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1189	8.80	1.01	12	0.05	1403.00	12288.00	20400	20240430	-39.46	11100	20240805	11.26	20400	-39.46	20240430	11100	11.26	20240805	20400	-39.46	20240430	11100	11.26	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
166	20241101	121011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-180	5	-1.44	51853830	4188	48.34	12410	12610	12310	16300	8780	12540	12381.53	1.41	-1451	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1190	8.81	1.01	12	0.04	1403.00	12288.00	20400	20240430	-39.41	11100	20240805	11.35	20400	-39.41	20240430	11100	11.35	20240805	20400	-39.41	20240430	11100	11.35	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
167	20241101	111007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-220	5	-1.75	51742410	4179	48.23	12410	12610	12310	16300	8780	12540	12381.53	1.41	-1445	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1186	8.78	1.00	12	0.04	1403.00	12288.00	20400	20240430	-39.61	11100	20240805	10.99	20400	-39.61	20240430	11100	10.99	20240805	20400	-39.61	20240430	11100	10.99	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
168	20241101	101009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-210	5	-1.67	36142060	2914	33.63	12410	12610	12320	16300	8780	12540	12402.90	1.41	-1450	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1187	8.79	1.00	12	0.03	1403.00	12288.00	20400	20240430	-39.56	11100	20240805	11.08	20400	-39.56	20240430	11100	11.08	20240805	20400	-39.56	20240430	11100	11.08	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N
169	20241101	091006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	-90	5	-0.72	5320840	429	4.95	12410	12490	12370	16300	8780	12540	12402.89	1.41	-113	12733	12636	12483	12386	12233	12685	12435	48	3760	500	8020	10	1	9627896	1199	8.87	1.01	12	0.00	1403.00	12288.00	20400	20240430	-38.97	11100	20240805	12.16	20400	-38.97	20240430	11100	12.16	20240805	20400	-38.97	20240430	11100	12.16	20240805	3.05	N	264660	500	48 억	135617	N	N	13	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History