KissMeData/389500/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	940	2	5.58	5005072970	278292	316.43	17000	19200	16500	21850	11790	16840	17985.20	0.10	4258	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1098	-9.97	9.46	12	4.51	-1784.00	1880.00	47750	20240116	-62.76	12000	20240805	48.17	47750	-62.76	20240116	12000	48.17	20240805	47750	-62.76	20240116	12000	48.17	20240805	0.11	N	389500	500	30 억	6176	N	N	30	N	N
3	20241129	151404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17660	820	2	4.87	4917044820	273333	310.79	17000	19200	16500	21850	11790	16840	17989.21	0.10	4243	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1090	-9.90	9.39	12	4.43	-1784.00	1880.00	47750	20240116	-63.02	12000	20240805	47.17	47750	-63.02	20240116	12000	47.17	20240805	47750	-63.02	20240116	12000	47.17	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
4	20241129	141407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	990	2	5.88	4212763360	233543	265.55	17000	19200	16500	21850	11790	16840	18038.49	0.10	-1379	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1101	-9.99	9.48	12	3.78	-1784.00	1880.00	47750	20240116	-62.66	12000	20240805	48.58	47750	-62.66	20240116	12000	48.58	20240805	47750	-62.66	20240116	12000	48.58	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
5	20241129	131401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17760	920	2	5.46	1029391050	59940	68.15	17000	17760	16500	21850	11790	16840	17173.69	0.10	14564	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1097	-9.96	9.45	12	0.97	-1784.00	1880.00	47750	20240116	-62.81	12000	20240805	48.00	47750	-62.81	20240116	12000	48.00	20240805	47750	-62.81	20240116	12000	48.00	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
6	20241129	121403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	290	2	1.72	700238070	41004	46.62	17000	17600	16500	21850	11790	16840	17077.31	0.10	8664	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1058	-9.60	9.11	12	0.66	-1784.00	1880.00	47750	20240116	-64.13	12000	20240805	42.75	47750	-64.13	20240116	12000	42.75	20240805	47750	-64.13	20240116	12000	42.75	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
7	20241129	111406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	180	2	1.07	584888150	34216	38.91	17000	17600	16500	21850	11790	16840	17094.00	0.10	9928	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1051	-9.54	9.05	12	0.55	-1784.00	1880.00	47750	20240116	-64.36	12000	20240805	41.83	47750	-64.36	20240116	12000	41.83	20240805	47750	-64.36	20240116	12000	41.83	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
8	20241129	101357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	360	2	2.14	469680820	27480	31.25	17000	17600	16500	21850	11790	16840	17091.73	0.10	8619	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1062	-9.64	9.15	12	0.45	-1784.00	1880.00	47750	20240116	-63.98	12000	20240805	43.33	47750	-63.98	20240116	12000	43.33	20240805	47750	-63.98	20240116	12000	43.33	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
9	20241129	091402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-100	5	-0.59	116824080	6998	7.96	17000	17000	16500	21850	11790	16840	16693.92	0.10	2903	18293	17566	17203	16476	16113	17385	16295	31	5010	500	11450	10	1	6174904	1034	-9.38	8.90	12	0.11	-1784.00	1880.00	47750	20240116	-64.94	12000	20240805	39.50	47750	-64.94	20240116	12000	39.50	20240805	47750	-64.94	20240116	12000	39.50	20240805	0.11	N	389500	500	30 억	6176	N	N	0	N	N
10	20241128	161342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16840	-360	5	-2.09	1507258140	87275	115.00	17500	17930	16840	22350	12040	17200	17272.12	0.44	-20358	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1040	-9.44	8.96	12	1.41	-1784.00	1880.00	47750	20240116	-64.73	12000	20240805	40.33	47750	-64.73	20240116	12000	40.33	20240805	47750	-64.73	20240116	12000	40.33	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
11	20241128	151408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	-280	5	-1.63	1466665360	84866	111.83	17500	17930	16860	22350	12040	17200	17282.99	0.44	-20291	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1045	-9.48	9.00	12	1.37	-1784.00	1880.00	47750	20240116	-64.57	12000	20240805	41.00	47750	-64.57	20240116	12000	41.00	20240805	47750	-64.57	20240116	12000	41.00	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
12	20241128	141406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16980	-220	5	-1.28	1315797800	75962	100.09	17500	17930	16910	22350	12040	17200	17323.21	0.44	-18653	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1048	-9.52	9.03	12	1.23	-1784.00	1880.00	47750	20240116	-64.44	12000	20240805	41.50	47750	-64.44	20240116	12000	41.50	20240805	47750	-64.44	20240116	12000	41.50	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
13	20241128	131404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16990	-210	5	-1.22	1216511520	70106	92.38	17500	17930	16910	22350	12040	17200	17354.39	0.44	-16149	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1049	-9.52	9.04	12	1.14	-1784.00	1880.00	47750	20240116	-64.42	12000	20240805	41.58	47750	-64.42	20240116	12000	41.58	20240805	47750	-64.42	20240116	12000	41.58	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
14	20241128	121402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16990	-210	5	-1.22	1164999190	67086	88.40	17500	17930	16910	22350	12040	17200	17367.95	0.44	-15291	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1049	-9.52	9.04	12	1.09	-1784.00	1880.00	47750	20240116	-64.42	12000	20240805	41.58	47750	-64.42	20240116	12000	41.58	20240805	47750	-64.42	20240116	12000	41.58	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
15	20241128	111406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-200	5	-1.16	1074884650	61782	81.41	17500	17930	16910	22350	12040	17200	17400.87	0.44	-16212	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1050	-9.53	9.04	12	1.00	-1784.00	1880.00	47750	20240116	-64.40	12000	20240805	41.67	47750	-64.40	20240116	12000	41.67	20240805	47750	-64.40	20240116	12000	41.67	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
16	20241128	101403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	-30	5	-0.17	1001361880	57480	75.74	17500	17930	16910	22350	12040	17200	17424.47	0.44	-14388	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1060	-9.62	9.13	12	0.93	-1784.00	1880.00	47750	20240116	-64.04	12000	20240805	43.08	47750	-64.04	20240116	12000	43.08	20240805	47750	-64.04	20240116	12000	43.08	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
17	20241128	091402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	130	2	0.76	591021030	33663	44.36	17500	17930	17180	22350	12040	17200	17566.53	0.44	-5440	18200	17700	16900	16400	15600	17950	16650	31	5150	500	11690	10	1	6174904	1070	-9.71	9.22	12	0.55	-1784.00	1880.00	47750	20240116	-63.71	12000	20240805	44.42	47750	-63.71	20240116	12000	44.42	20240805	47750	-63.71	20240116	12000	44.42	20240805	0.10	N	389500	500	30 억	27005	N	N	44	N	N
18	20241127	161327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	280	2	1.65	1279714230	75638	109.33	17000	17400	16100	21950	11850	16920	16916.38	0.58	-8893	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1062	-9.64	9.15	12	1.22	-1784.00	1880.00	47750	20240116	-63.98	12000	20240805	43.33	47750	-63.98	20240116	12000	43.33	20240805	47750	-63.98	20240116	12000	43.33	20240805	0.10	N	389500	500	30 억	35670	N	N	44	N	N
19	20241127	151354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	280	2	1.65	1247733930	73778	106.64	17000	17400	16100	21950	11850	16920	16912.01	0.58	-9018	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1062	-9.64	9.15	12	1.19	-1784.00	1880.00	47750	20240116	-63.98	12000	20240805	43.33	47750	-63.98	20240116	12000	43.33	20240805	47750	-63.98	20240116	12000	43.33	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
20	20241127	141348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	180	2	1.06	1062218060	62938	90.98	17000	17400	16100	21950	11850	16920	16877.21	0.58	-5578	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1056	-9.59	9.10	12	1.02	-1784.00	1880.00	47750	20240116	-64.19	12000	20240805	42.50	47750	-64.19	20240116	12000	42.50	20240805	47750	-64.19	20240116	12000	42.50	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
21	20241127	131344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	100	2	0.59	865501630	51378	74.27	17000	17400	16100	21950	11850	16920	16845.76	0.58	-5306	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1051	-9.54	9.05	12	0.83	-1784.00	1880.00	47750	20240116	-64.36	12000	20240805	41.83	47750	-64.36	20240116	12000	41.83	20240805	47750	-64.36	20240116	12000	41.83	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
22	20241127	121359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	410	2	2.42	669746720	40013	57.84	17000	17400	16100	21950	11850	16920	16738.23	0.58	-6417	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1070	-9.71	9.22	12	0.65	-1784.00	1880.00	47750	20240116	-63.71	12000	20240805	44.42	47750	-63.71	20240116	12000	44.42	20240805	47750	-63.71	20240116	12000	44.42	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
23	20241127	111353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	-20	5	-0.12	434051600	26289	38.00	17000	17000	16100	21950	11850	16920	16510.77	0.58	-10758	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1044	-9.47	8.99	12	0.43	-1784.00	1880.00	47750	20240116	-64.61	12000	20240805	40.83	47750	-64.61	20240116	12000	40.83	20240805	47750	-64.61	20240116	12000	40.83	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
24	20241127	101354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16450	-470	5	-2.78	374002460	22682	32.79	17000	17000	16100	21950	11850	16920	16488.95	0.58	-10055	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1016	-9.22	8.75	12	0.37	-1784.00	1880.00	47750	20240116	-65.55	12000	20240805	37.08	47750	-65.55	20240116	12000	37.08	20240805	47750	-65.55	20240116	12000	37.08	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
25	20241127	091351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-420	5	-2.48	150171010	8970	12.97	17000	17000	16360	21950	11850	16920	16741.47	0.58	-4040	17580	17250	16590	16260	15600	17415	16425	31	5030	500	11500	10	1	6174904	1019	-9.25	8.78	12	0.15	-1784.00	1880.00	47750	20240116	-65.45	12000	20240805	37.50	47750	-65.45	20240116	12000	37.50	20240805	47750	-65.45	20240116	12000	37.50	20240805	0.10	N	389500	500	30 억	35670	N	N	119	N	N
26	20241126	161328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	570	2	3.49	1128588630	68422	135.95	16410	16920	15930	21250	11450	16350	16493.34	0.38	12161	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1045	-9.48	9.00	12	1.11	-1784.00	1880.00	47750	20240116	-64.57	12000	20240805	41.00	47750	-64.57	20240116	12000	41.00	20240805	47750	-64.57	20240116	12000	41.00	20240805	0.09	N	389500	500	30 억	23520	N	N	119	N	N
27	20241126	151344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	540	2	3.30	1105832250	67076	133.28	16410	16900	15930	21250	11450	16350	16486.26	0.38	12341	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1043	-9.47	8.98	12	1.09	-1784.00	1880.00	47750	20240116	-64.63	12000	20240805	40.75	47750	-64.63	20240116	12000	40.75	20240805	47750	-64.63	20240116	12000	40.75	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
28	20241126	141346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16590	240	2	1.47	706325940	43145	85.73	16410	16680	15930	21250	11450	16350	16370.98	0.38	3764	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1024	-9.30	8.82	12	0.70	-1784.00	1880.00	47750	20240116	-65.26	12000	20240805	38.25	47750	-65.26	20240116	12000	38.25	20240805	47750	-65.26	20240116	12000	38.25	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
29	20241126	131339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	20	2	0.12	588111940	35974	71.48	16410	16680	15930	21250	11450	16350	16348.25	0.38	1520	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1011	-9.18	8.71	12	0.58	-1784.00	1880.00	47750	20240116	-65.72	12000	20240805	36.42	47750	-65.72	20240116	12000	36.42	20240805	47750	-65.72	20240116	12000	36.42	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
30	20241126	121347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	70	2	0.43	516058810	31590	62.77	16410	16680	15930	21250	11450	16350	16336.14	0.38	3093	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1014	-9.20	8.73	12	0.51	-1784.00	1880.00	47750	20240116	-65.61	12000	20240805	36.83	47750	-65.61	20240116	12000	36.83	20240805	47750	-65.61	20240116	12000	36.83	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
31	20241126	111351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16450	100	2	0.61	360753750	22219	44.15	16410	16500	15930	21250	11450	16350	16236.27	0.38	3839	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1016	-9.22	8.75	12	0.36	-1784.00	1880.00	47750	20240116	-65.55	12000	20240805	37.08	47750	-65.55	20240116	12000	37.08	20240805	47750	-65.55	20240116	12000	37.08	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
32	20241126	101403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16140	-210	5	-1.28	228474110	14136	28.09	16410	16500	15930	21250	11450	16350	16162.57	0.38	1190	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	997	-9.05	8.59	12	0.23	-1784.00	1880.00	47750	20240116	-66.20	12000	20240805	34.50	47750	-66.20	20240116	12000	34.50	20240805	47750	-66.20	20240116	12000	34.50	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
33	20241126	091349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16480	130	2	0.80	97763280	6056	12.03	16410	16500	15930	21250	11450	16350	16143.21	0.38	-156	16836	16592	16206	15962	15576	16715	16085	31	4900	500	11110	10	1	6174904	1018	-9.24	8.77	12	0.10	-1784.00	1880.00	47750	20240116	-65.49	12000	20240805	37.33	47750	-65.49	20240116	12000	37.33	20240805	47750	-65.49	20240116	12000	37.33	20240805	0.09	N	389500	500	30 억	23520	N	N	0	N	N
34	20241125	161312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16350	670	2	4.27	810927920	50192	83.82	15820	16450	15820	20350	10980	15680	16156.47	0.32	4016	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	1010	-9.16	8.70	12	0.81	-1784.00	1880.00	47750	20240116	-65.76	12000	20240805	36.25	47750	-65.76	20240116	12000	36.25	20240805	47750	-65.76	20240116	12000	36.25	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
35	20241125	151340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	690	2	4.40	743844720	46088	76.96	15820	16450	15820	20350	10980	15680	16139.67	0.32	2842	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	1011	-9.18	8.71	12	0.75	-1784.00	1880.00	47750	20240116	-65.72	12000	20240805	36.42	47750	-65.72	20240116	12000	36.42	20240805	47750	-65.72	20240116	12000	36.42	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
36	20241125	141336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16080	400	2	2.55	496081250	30876	51.56	15820	16240	15820	20350	10980	15680	16066.90	0.32	-1505	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	993	-9.01	8.55	12	0.50	-1784.00	1880.00	47750	20240116	-66.32	12000	20240805	34.00	47750	-66.32	20240116	12000	34.00	20240805	47750	-66.32	20240116	12000	34.00	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
37	20241125	131325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	290	2	1.85	467100500	29071	48.55	15820	16240	15820	20350	10980	15680	16067.59	0.32	-1131	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	986	-8.95	8.49	12	0.47	-1784.00	1880.00	47750	20240116	-66.55	12000	20240805	33.08	47750	-66.55	20240116	12000	33.08	20240805	47750	-66.55	20240116	12000	33.08	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
38	20241125	121342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16140	460	2	2.93	437244940	27207	45.43	15820	16240	15820	20350	10980	15680	16071.06	0.32	-1263	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	997	-9.05	8.59	12	0.44	-1784.00	1880.00	47750	20240116	-66.20	12000	20240805	34.50	47750	-66.20	20240116	12000	34.50	20240805	47750	-66.20	20240116	12000	34.50	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
39	20241125	111335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16020	340	2	2.17	368891050	22942	38.31	15820	16240	15820	20350	10980	15680	16079.31	0.32	-1863	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	989	-8.98	8.52	12	0.37	-1784.00	1880.00	47750	20240116	-66.45	12000	20240805	33.50	47750	-66.45	20240116	12000	33.50	20240805	47750	-66.45	20240116	12000	33.50	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
40	20241125	101320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16090	410	2	2.61	300026480	18651	31.15	15820	16240	15820	20350	10980	15680	16086.37	0.32	-2649	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	994	-9.02	8.56	12	0.30	-1784.00	1880.00	47750	20240116	-66.30	12000	20240805	34.08	47750	-66.30	20240116	12000	34.08	20240805	47750	-66.30	20240116	12000	34.08	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
41	20241125	091319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16120	440	2	2.81	53719300	3352	5.60	15820	16150	15820	20350	10980	15680	16026.15	0.32	-856	16693	16186	15593	15086	14493	16440	15340	31	4670	500	10660	10	1	6174904	995	-9.04	8.57	12	0.05	-1784.00	1880.00	47750	20240116	-66.24	12000	20240805	34.33	47750	-66.24	20240116	12000	34.33	20240805	47750	-66.24	20240116	12000	34.33	20240805	0.11	N	389500	500	30 억	19489	N	N	2	N	N
42	20241122	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15680	960	2	6.52	939434940	59792	166.31	15000	16100	15000	19130	10310	14720	15711.75	0.11	12804	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	968	-8.79	8.34	12	0.97	-1784.00	1880.00	47750	20240116	-67.16	12000	20240805	30.67	47750	-67.16	20240116	12000	30.67	20240805	47750	-67.16	20240116	12000	30.67	20240805	0.11	N	389500	500	30 억	6736	N	N	2	N	N
43	20241122	151222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	780	2	5.30	911874080	58025	161.40	15000	16100	15000	19130	10310	14720	15715.19	0.11	13125	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	957	-8.69	8.24	12	0.94	-1784.00	1880.00	47750	20240116	-67.54	12000	20240805	29.17	47750	-67.54	20240116	12000	29.17	20240805	47750	-67.54	20240116	12000	29.17	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
44	20241122	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	850	2	5.77	824602140	52408	145.77	15000	16100	15000	19130	10310	14720	15734.28	0.11	12720	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	961	-8.73	8.28	12	0.85	-1784.00	1880.00	47750	20240116	-67.39	12000	20240805	29.75	47750	-67.39	20240116	12000	29.75	20240805	47750	-67.39	20240116	12000	29.75	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
45	20241122	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	1080	2	7.34	767512380	48759	135.62	15000	16100	15000	19130	10310	14720	15740.94	0.11	13425	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	976	-8.86	8.40	12	0.79	-1784.00	1880.00	47750	20240116	-66.91	12000	20240805	31.67	47750	-66.91	20240116	12000	31.67	20240805	47750	-66.91	20240116	12000	31.67	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
46	20241122	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	1250	2	8.49	658951970	41940	116.66	15000	16100	15000	19130	10310	14720	15711.78	0.11	12362	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	986	-8.95	8.49	12	0.68	-1784.00	1880.00	47750	20240116	-66.55	12000	20240805	33.08	47750	-66.55	20240116	12000	33.08	20240805	47750	-66.55	20240116	12000	33.08	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
47	20241122	111214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	970	2	6.59	526555100	33601	93.46	15000	16080	15000	19130	10310	14720	15670.82	0.11	8942	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	969	-8.79	8.35	12	0.54	-1784.00	1880.00	47750	20240116	-67.14	12000	20240805	30.75	47750	-67.14	20240116	12000	30.75	20240805	47750	-67.14	20240116	12000	30.75	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
48	20241122	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	880	2	5.98	411582460	26295	73.14	15000	16080	15000	19130	10310	14720	15652.50	0.11	8071	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	963	-8.74	8.30	12	0.43	-1784.00	1880.00	47750	20240116	-67.33	12000	20240805	30.00	47750	-67.33	20240116	12000	30.00	20240805	47750	-67.33	20240116	12000	30.00	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
49	20241122	091227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15660	940	2	6.39	189861100	12116	33.70	15000	16080	15000	19130	10310	14720	15670.28	0.11	4634	16400	15560	15130	14290	13860	15345	14075	31	4410	500	10000	10	1	6174904	967	-8.78	8.33	12	0.20	-1784.00	1880.00	47750	20240116	-67.20	12000	20240805	30.50	47750	-67.20	20240116	12000	30.50	20240805	47750	-67.20	20240116	12000	30.50	20240805	0.11	N	389500	500	30 억	6736	N	N	23	N	N
50	20241121	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14720	-930	5	-5.94	543070210	35842	62.76	15520	15970	14700	20300	10960	15650	15152.21	0.16	-3207	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	909	-8.25	7.83	12	0.58	-1784.00	1880.00	47750	20240116	-69.17	12000	20240805	22.67	47750	-69.17	20240116	12000	22.67	20240805	47750	-69.17	20240116	12000	22.67	20240805	0.11	N	389500	500	30 억	9889	N	N	23	N	N
51	20241121	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-900	5	-5.75	525350000	34641	60.65	15520	15970	14700	20300	10960	15650	15165.56	0.16	-3052	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	911	-8.27	7.85	12	0.56	-1784.00	1880.00	47750	20240116	-69.11	12000	20240805	22.92	47750	-69.11	20240116	12000	22.92	20240805	47750	-69.11	20240116	12000	22.92	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
52	20241121	141236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-800	5	-5.11	450325270	29573	51.78	15520	15970	14700	20300	10960	15650	15227.58	0.16	-1635	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	917	-8.32	7.90	12	0.48	-1784.00	1880.00	47750	20240116	-68.90	12000	20240805	23.75	47750	-68.90	20240116	12000	23.75	20240805	47750	-68.90	20240116	12000	23.75	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
53	20241121	131227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	-640	5	-4.09	391132440	25613	44.85	15520	15970	14700	20300	10960	15650	15270.86	0.16	-305	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	927	-8.41	7.98	12	0.41	-1784.00	1880.00	47750	20240116	-68.57	12000	20240805	25.08	47750	-68.57	20240116	12000	25.08	20240805	47750	-68.57	20240116	12000	25.08	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
54	20241121	121229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14940	-710	5	-4.54	379445680	24836	43.49	15520	15970	14700	20300	10960	15650	15278.05	0.16	-154	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	923	-8.37	7.95	12	0.40	-1784.00	1880.00	47750	20240116	-68.71	12000	20240805	24.50	47750	-68.71	20240116	12000	24.50	20240805	47750	-68.71	20240116	12000	24.50	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
55	20241121	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-530	5	-3.39	270138750	17559	30.74	15520	15970	15040	20300	10960	15650	15384.63	0.16	564	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	934	-8.48	8.04	12	0.28	-1784.00	1880.00	47750	20240116	-68.34	12000	20240805	26.00	47750	-68.34	20240116	12000	26.00	20240805	47750	-68.34	20240116	12000	26.00	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
56	20241121	101233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15140	-510	5	-3.26	226824970	14694	25.73	15520	15970	15120	20300	10960	15650	15436.57	0.16	11	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	935	-8.49	8.05	12	0.24	-1784.00	1880.00	47750	20240116	-68.29	12000	20240805	26.17	47750	-68.29	20240116	12000	26.17	20240805	47750	-68.29	20240116	12000	26.17	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
57	20241121	091233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	210	2	1.34	46732890	2956	5.18	15520	15970	15520	20300	10960	15650	15809.50	0.16	-1617	16736	16192	15746	15202	14756	16465	15475	31	4650	500	10640	10	1	6174904	979	-8.89	8.44	12	0.05	-1784.00	1880.00	47750	20240116	-66.79	12000	20240805	32.17	47750	-66.79	20240116	12000	32.17	20240805	47750	-66.79	20240116	12000	32.17	20240805	0.11	N	389500	500	30 억	9889	N	N	11	N	N
58	20241120	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	60	2	0.38	902501000	56748	35.70	15550	16290	15300	20250	10920	15590	15904.30	0.22	-4093	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	966	-8.77	8.32	12	0.92	-1784.00	1880.00	47750	20240116	-67.23	12000	20240805	30.42	47750	-67.23	20240116	12000	30.42	20240805	47750	-67.23	20240116	12000	30.42	20240805	0.10	N	389500	500	30 억	13856	N	N	11	N	N
59	20241120	151238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15540	-50	5	-0.32	872019390	54800	34.48	15550	16290	15300	20250	10920	15590	15912.76	0.22	-3969	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	960	-8.71	8.27	12	0.89	-1784.00	1880.00	47750	20240116	-67.46	12000	20240805	29.50	47750	-67.46	20240116	12000	29.50	20240805	47750	-67.46	20240116	12000	29.50	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
60	20241120	141240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15730	140	2	0.90	791381190	49633	31.23	15550	16290	15300	20250	10920	15590	15944.66	0.22	-4631	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	971	-8.82	8.37	12	0.80	-1784.00	1880.00	47750	20240116	-67.06	12000	20240805	31.08	47750	-67.06	20240116	12000	31.08	20240805	47750	-67.06	20240116	12000	31.08	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
61	20241120	131241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	290	2	1.86	730075810	45744	28.78	15550	16290	15300	20250	10920	15590	15960.03	0.22	-2997	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	981	-8.90	8.45	12	0.74	-1784.00	1880.00	47750	20240116	-66.74	12000	20240805	32.33	47750	-66.74	20240116	12000	32.33	20240805	47750	-66.74	20240116	12000	32.33	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
62	20241120	121239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16130	540	2	3.46	657731720	41212	25.93	15550	16290	15300	20250	10920	15590	15959.71	0.22	-2255	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	996	-9.04	8.58	12	0.67	-1784.00	1880.00	47750	20240116	-66.22	12000	20240805	34.42	47750	-66.22	20240116	12000	34.42	20240805	47750	-66.22	20240116	12000	34.42	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
63	20241120	111242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	350	2	2.25	580956380	36422	22.91	15550	16290	15300	20250	10920	15590	15950.70	0.22	-4758	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	984	-8.93	8.48	12	0.59	-1784.00	1880.00	47750	20240116	-66.62	12000	20240805	32.83	47750	-66.62	20240116	12000	32.83	20240805	47750	-66.62	20240116	12000	32.83	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
64	20241120	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	270	2	1.73	476159620	29797	18.75	15550	16290	15300	20250	10920	15590	15980.12	0.22	-4119	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	979	-8.89	8.44	12	0.48	-1784.00	1880.00	47750	20240116	-66.79	12000	20240805	32.17	47750	-66.79	20240116	12000	32.17	20240805	47750	-66.79	20240116	12000	32.17	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
65	20241120	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	160	2	1.03	57362730	3694	2.32	15550	15910	15300	20250	10920	15590	15528.62	0.22	-426	17956	16772	15716	14532	13476	17365	15125	31	4660	500	10600	10	1	6174904	973	-8.83	8.38	12	0.06	-1784.00	1880.00	47750	20240116	-67.02	12000	20240805	31.25	47750	-67.02	20240116	12000	31.25	20240805	47750	-67.02	20240116	12000	31.25	20240805	0.10	N	389500	500	30 억	13856	N	N	41	N	N
66	20241119	161128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15590	790	2	5.34	2534902910	158394	483.85	14660	16900	14660	19240	10360	14800	16003.89	0.14	6454	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	963	-8.74	8.29	12	2.57	-1784.00	1880.00	47750	20240116	-67.35	12000	20240805	29.92	47750	-67.35	20240116	12000	29.92	20240805	47750	-67.35	20240116	12000	29.92	20240805	0.12	N	389500	500	30 억	8673	N	N	41	N	N
67	20241119	151152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	950	2	6.42	2512119840	156933	479.39	14660	16900	14660	19240	10360	14800	16007.59	0.14	6338	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	973	-8.83	8.38	12	2.54	-1784.00	1880.00	47750	20240116	-67.02	12000	20240805	31.25	47750	-67.02	20240116	12000	31.25	20240805	47750	-67.02	20240116	12000	31.25	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
68	20241119	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	590	2	3.99	2379942840	148404	453.34	14660	16900	14660	19240	10360	14800	16036.92	0.14	5482	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	950	-8.63	8.19	12	2.40	-1784.00	1880.00	47750	20240116	-67.77	12000	20240805	28.25	47750	-67.77	20240116	12000	28.25	20240805	47750	-67.77	20240116	12000	28.25	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
69	20241119	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15540	740	2	5.00	2267158340	141111	431.06	14660	16900	14660	19240	10360	14800	16066.49	0.14	3498	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	960	-8.71	8.27	12	2.29	-1784.00	1880.00	47750	20240116	-67.46	12000	20240805	29.50	47750	-67.46	20240116	12000	29.50	20240805	47750	-67.46	20240116	12000	29.50	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
70	20241119	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15670	870	2	5.88	2214773820	137758	420.82	14660	16900	14660	19240	10360	14800	16077.28	0.14	3436	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	968	-8.78	8.34	12	2.23	-1784.00	1880.00	47750	20240116	-67.18	12000	20240805	30.58	47750	-67.18	20240116	12000	30.58	20240805	47750	-67.18	20240116	12000	30.58	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
71	20241119	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	680	2	4.59	2122544170	131809	402.64	14660	16900	14660	19240	10360	14800	16103.18	0.14	2671	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	956	-8.68	8.23	12	2.13	-1784.00	1880.00	47750	20240116	-67.58	12000	20240805	29.00	47750	-67.58	20240116	12000	29.00	20240805	47750	-67.58	20240116	12000	29.00	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
72	20241119	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15910	1110	2	7.50	1896365980	117370	358.53	14660	16900	14660	19240	10360	14800	16157.16	0.14	-1568	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	982	-8.92	8.46	12	1.90	-1784.00	1880.00	47750	20240116	-66.68	12000	20240805	32.58	47750	-66.68	20240116	12000	32.58	20240805	47750	-66.68	20240116	12000	32.58	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
73	20241119	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	910	2	6.15	220507490	14226	43.46	14660	15770	14660	19240	10360	14800	15500.32	0.14	1024	15786	15292	14646	14152	13506	15540	14400	31	4440	500	10060	10	1	6174904	970	-8.81	8.36	12	0.23	-1784.00	1880.00	47750	20240116	-67.10	12000	20240805	30.92	47750	-67.10	20240116	12000	30.92	20240805	47750	-67.10	20240116	12000	30.92	20240805	0.12	N	389500	500	30 억	8673	N	N	75	N	N
74	20241118	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14800	500	2	3.50	480931680	32557	46.64	14300	15140	14000	18590	10010	14300	14772.38	0.10	2713	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	914	-8.30	7.87	12	0.53	-1784.00	1880.00	47750	20240116	-69.01	12000	20240805	23.33	47750	-69.01	20240116	12000	23.33	20240805	47750	-69.01	20240116	12000	23.33	20240805	0.07	N	389500	500	30 억	5996	N	N	75	N	N
75	20241118	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14790	490	2	3.43	468713610	31731	45.46	14300	15140	14000	18590	10010	14300	14771.87	0.10	2408	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	913	-8.29	7.87	12	0.51	-1784.00	1880.00	47750	20240116	-69.03	12000	20240805	23.25	47750	-69.03	20240116	12000	23.25	20240805	47750	-69.03	20240116	12000	23.25	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
76	20241118	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14770	470	2	3.29	447359160	30292	43.40	14300	15140	14000	18590	10010	14300	14768.65	0.10	1903	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	912	-8.28	7.86	12	0.49	-1784.00	1880.00	47750	20240116	-69.07	12000	20240805	23.08	47750	-69.07	20240116	12000	23.08	20240805	47750	-69.07	20240116	12000	23.08	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
77	20241118	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14890	590	2	4.13	390414430	26448	37.89	14300	15140	14000	18590	10010	14300	14762.06	0.10	2574	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	919	-8.35	7.92	12	0.43	-1784.00	1880.00	47750	20240116	-68.82	12000	20240805	24.08	47750	-68.82	20240116	12000	24.08	20240805	47750	-68.82	20240116	12000	24.08	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
78	20241118	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14810	510	2	3.57	358780700	24320	34.84	14300	15140	14000	18590	10010	14300	14753.00	0.10	1942	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	915	-8.30	7.88	12	0.39	-1784.00	1880.00	47750	20240116	-68.98	12000	20240805	23.42	47750	-68.98	20240116	12000	23.42	20240805	47750	-68.98	20240116	12000	23.42	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
79	20241118	111149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	600	2	4.20	324064810	21999	31.52	14300	15140	14000	18590	10010	14300	14731.42	0.10	1526	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	920	-8.35	7.93	12	0.36	-1784.00	1880.00	47750	20240116	-68.80	12000	20240805	24.17	47750	-68.80	20240116	12000	24.17	20240805	47750	-68.80	20240116	12000	24.17	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
80	20241118	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	520	2	3.64	248750670	16960	24.30	14300	14910	14000	18590	10010	14300	14667.49	0.10	402	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	915	-8.31	7.88	12	0.27	-1784.00	1880.00	47750	20240116	-68.96	12000	20240805	23.50	47750	-68.96	20240116	12000	23.50	20240805	47750	-68.96	20240116	12000	23.50	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
81	20241118	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-240	5	-1.68	23032100	1628	2.33	14300	14300	14000	18590	10010	14300	14144.91	0.10	185	15900	15100	14300	13500	12700	15500	13900	31	4290	500	9720	10	1	6174904	868	-7.88	7.48	12	0.03	-1784.00	1880.00	47750	20240116	-70.55	12000	20240805	17.17	47750	-70.55	20240116	12000	17.17	20240805	47750	-70.55	20240116	12000	17.17	20240805	0.07	N	389500	500	30 억	5996	N	N	2	N	N
82	20241115	161226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	360	2	2.58	994396540	69718	178.13	13940	15100	13500	18120	9760	13940	14263.11	0.11	-430	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	883	-8.02	7.61	12	1.13	-1784.00	1880.00	47750	20240116	-70.05	12000	20240805	19.17	47750	-70.05	20240116	12000	19.17	20240805	47750	-70.05	20240116	12000	19.17	20240805	0.08	N	389500	500	30 억	6517	N	N	2	N	N
83	20241115	151255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	260	2	1.87	973778250	68273	174.44	13940	15100	13500	18120	9760	13940	14263.01	0.11	-1038	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	877	-7.96	7.55	12	1.11	-1784.00	1880.00	47750	20240116	-70.26	12000	20240805	18.33	47750	-70.26	20240116	12000	18.33	20240805	47750	-70.26	20240116	12000	18.33	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
84	20241115	141241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	460	2	3.30	898861280	63028	161.04	13940	15100	13500	18120	9760	13940	14261.30	0.11	-1508	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	889	-8.07	7.66	12	1.02	-1784.00	1880.00	47750	20240116	-69.84	12000	20240805	20.00	47750	-69.84	20240116	12000	20.00	20240805	47750	-69.84	20240116	12000	20.00	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
85	20241115	131240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	210	2	1.51	857813370	60130	153.63	13940	15100	13500	18120	9760	13940	14265.98	0.11	-1767	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	874	-7.93	7.53	12	0.97	-1784.00	1880.00	47750	20240116	-70.37	12000	20240805	17.92	47750	-70.37	20240116	12000	17.92	20240805	47750	-70.37	20240116	12000	17.92	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
86	20241115	121240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13520	-420	5	-3.01	774426310	54073	138.16	13940	15100	13500	18120	9760	13940	14321.87	0.11	-3097	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	835	-7.58	7.19	12	0.88	-1784.00	1880.00	47750	20240116	-71.69	12000	20240805	12.67	47750	-71.69	20240116	12000	12.67	20240805	47750	-71.69	20240116	12000	12.67	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
87	20241115	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	0	3	0.00	672794050	46651	119.19	13940	15100	13590	18120	9760	13940	14421.86	0.11	-744	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	861	-7.81	7.41	12	0.76	-1784.00	1880.00	47750	20240116	-70.81	12000	20240805	16.17	47750	-70.81	20240116	12000	16.17	20240805	47750	-70.81	20240116	12000	16.17	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
88	20241115	101211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	250	2	1.79	569929320	39299	100.41	13940	15100	13590	18120	9760	13940	14502.39	0.11	1309	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	876	-7.95	7.55	12	0.64	-1784.00	1880.00	47750	20240116	-70.28	12000	20240805	18.25	47750	-70.28	20240116	12000	18.25	20240805	47750	-70.28	20240116	12000	18.25	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
89	20241115	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14420	480	2	3.44	101740600	7081	18.09	13940	14550	13940	18120	9760	13940	14368.11	0.11	-136	15000	14470	14200	13670	13400	14335	13535	31	4180	500	9470	10	1	6174904	890	-8.08	7.67	12	0.11	-1784.00	1880.00	47750	20240116	-69.80	12000	20240805	20.17	47750	-69.80	20240116	12000	20.17	20240805	47750	-69.80	20240116	12000	20.17	20240805	0.08	N	389500	500	30 억	6517	N	N	43	N	N
90	20241114	161202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-800	5	-5.43	546463970	38483	39.19	14730	14730	13930	19160	10320	14740	14200.03	0.19	-5058	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	861	-7.81	7.41	12	0.62	-1784.00	1880.00	47750	20240116	-70.81	12000	20240805	16.17	47750	-70.81	20240116	12000	16.17	20240805	47750	-70.81	20240116	12000	16.17	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
91	20241114	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	-810	5	-5.50	514720880	36212	36.87	14730	14730	13930	19160	10320	14740	14213.98	0.19	-4753	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	860	-7.81	7.41	12	0.59	-1784.00	1880.00	47750	20240116	-70.83	12000	20240805	16.08	47750	-70.83	20240116	12000	16.08	20240805	47750	-70.83	20240116	12000	16.08	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
92	20241114	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-520	5	-3.53	317710240	22182	22.59	14730	14730	14000	19160	10320	14740	14322.73	0.19	-3599	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	878	-7.97	7.56	12	0.36	-1784.00	1880.00	47750	20240116	-70.22	12000	20240805	18.50	47750	-70.22	20240116	12000	18.50	20240805	47750	-70.22	20240116	12000	18.50	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
93	20241114	131203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-530	5	-3.60	266537980	18575	18.91	14730	14730	14000	19160	10320	14740	14349.12	0.19	-3643	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	877	-7.97	7.56	12	0.30	-1784.00	1880.00	47750	20240116	-70.24	12000	20240805	18.42	47750	-70.24	20240116	12000	18.42	20240805	47750	-70.24	20240116	12000	18.42	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
94	20241114	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	-450	5	-3.05	221074190	15383	15.66	14730	14730	14000	19160	10320	14740	14371.14	0.19	-4043	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	882	-8.01	7.60	12	0.25	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
95	20241114	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14240	-500	5	-3.39	158987450	11026	11.23	14730	14730	14000	19160	10320	14740	14419.09	0.19	-1930	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	879	-7.98	7.57	12	0.18	-1784.00	1880.00	47750	20240116	-70.18	12000	20240805	18.67	47750	-70.18	20240116	12000	18.67	20240805	47750	-70.18	20240116	12000	18.67	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
96	20241114	101220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-340	5	-2.31	49300410	3382	3.44	14730	14730	14000	19160	10320	14740	14576.91	0.19	-815	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	889	-8.07	7.66	12	0.05	-1784.00	1880.00	47750	20240116	-69.84	12000	20240805	20.00	47750	-69.84	20240116	12000	20.00	20240805	47750	-69.84	20240116	12000	20.00	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
97	20241114	091154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	0	3	0.00	0	0	0.00	0	0	0	19160	10320	14740	0.00	0.19	0	17046	15892	14796	13642	12546	16470	14220	31	4420	500	10020	10	1	6174904	910	-8.26	7.84	12	0.00	-1784.00	1880.00	47750	20240116	-69.13	12000	20240805	22.83	47750	-69.13	20240116	12000	22.83	20240805	47750	-69.13	20240116	12000	22.83	20240805	0.06	N	389500	500	30 억	11739	N	N	37	N	N
98	20241113	160813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	100	2	0.68	1441114940	97447	67.40	14580	15950	13700	19030	10250	14640	14788.71	0.31	-7340	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	910	-8.26	7.84	12	1.58	-1784.00	1880.00	47750	20240116	-69.13	12000	20240805	22.83	47750	-69.13	20240116	12000	22.83	20240805	47750	-69.13	20240116	12000	22.83	20240805	0.06	N	389500	500	30 억	19168	N	N	37	N	N
99	20241113	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	230	2	1.57	1397074860	94484	65.35	14580	15950	13700	19030	10250	14640	14786.36	0.31	-8076	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	918	-8.34	7.91	12	1.53	-1784.00	1880.00	47750	20240116	-68.86	12000	20240805	23.92	47750	-68.86	20240116	12000	23.92	20240805	47750	-68.86	20240116	12000	23.92	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
100	20241113	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	-140	5	-0.96	1279176380	86480	59.82	14580	15950	13700	19030	10250	14640	14791.59	0.31	-5794	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	895	-8.13	7.71	12	1.40	-1784.00	1880.00	47750	20240116	-69.63	12000	20240805	20.83	47750	-69.63	20240116	12000	20.83	20240805	47750	-69.63	20240116	12000	20.83	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
101	20241113	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	910	2	6.22	1041236930	70598	48.83	14580	15950	13700	19030	10250	14640	14748.82	0.31	-3471	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	960	-8.72	8.27	12	1.14	-1784.00	1880.00	47750	20240116	-67.43	12000	20240805	29.58	47750	-67.43	20240116	12000	29.58	20240805	47750	-67.43	20240116	12000	29.58	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
102	20241113	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14550	-90	5	-0.61	444371190	31392	21.71	14580	14620	13700	19030	10250	14640	14155.56	0.31	4365	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	898	-8.16	7.74	12	0.51	-1784.00	1880.00	47750	20240116	-69.53	12000	20240805	21.25	47750	-69.53	20240116	12000	21.25	20240805	47750	-69.53	20240116	12000	21.25	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
103	20241113	110835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	-620	5	-4.23	364546040	25738	17.80	14580	14580	13700	19030	10250	14640	14163.73	0.31	3921	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	866	-7.86	7.46	12	0.42	-1784.00	1880.00	47750	20240116	-70.64	12000	20240805	16.83	47750	-70.64	20240116	12000	16.83	20240805	47750	-70.64	20240116	12000	16.83	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
104	20241113	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	-410	5	-2.80	205417120	14358	9.93	14580	14580	14100	19030	10250	14640	14306.81	0.31	2110	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	879	-7.98	7.57	12	0.23	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
105	20241113	090826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	-270	5	-1.84	33153390	2293	1.59	14580	14580	14370	19030	10250	14640	14458.52	0.31	-82	17626	16132	15376	13882	13126	15755	13505	31	4390	500	9950	10	1	6174904	887	-8.05	7.64	12	0.04	-1784.00	1880.00	47750	20240116	-69.91	12000	20240805	19.75	47750	-69.91	20240116	12000	19.75	20240805	47750	-69.91	20240116	12000	19.75	20240805	0.06	N	389500	500	30 억	19168	N	N	18	N	N
106	20241112	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14640	-1340	5	-8.39	2311650270	144269	401.22	16230	16870	14620	20750	11190	15980	16024.57	0.49	-11204	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	904	-8.21	7.79	12	2.34	-1784.00	1880.00	47750	20240116	-69.34	12000	20240805	22.00	47750	-69.34	20240116	12000	22.00	20240805	47750	-69.34	20240116	12000	22.00	20240805	0.08	N	389500	500	30 억	30352	N	N	18	N	N
107	20241112	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-1230	5	-7.70	2251910270	140197	389.89	16230	16870	14700	20750	11190	15980	16062.47	0.49	-10732	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	911	-8.27	7.85	12	2.27	-1784.00	1880.00	47750	20240116	-69.11	12000	20240805	22.92	47750	-69.11	20240116	12000	22.92	20240805	47750	-69.11	20240116	12000	22.92	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
108	20241112	141135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	-910	5	-5.69	2073868480	128229	356.61	16230	16870	14960	20750	11190	15980	16173.16	0.49	-10653	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	931	-8.45	8.02	12	2.08	-1784.00	1880.00	47750	20240116	-68.44	12000	20240805	25.58	47750	-68.44	20240116	12000	25.58	20240805	47750	-68.44	20240116	12000	25.58	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
109	20241112	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	-670	5	-4.19	1952630480	120194	334.26	16230	16870	15000	20750	11190	15980	16245.66	0.49	-10933	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	945	-8.58	8.14	12	1.95	-1784.00	1880.00	47750	20240116	-67.94	12000	20240805	27.58	47750	-67.94	20240116	12000	27.58	20240805	47750	-67.94	20240116	12000	27.58	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
110	20241112	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	-340	5	-2.13	1826174600	111944	311.32	16230	16870	15420	20750	11190	15980	16313.29	0.49	-9543	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	966	-8.77	8.32	12	1.81	-1784.00	1880.00	47750	20240116	-67.25	12000	20240805	30.33	47750	-67.25	20240116	12000	30.33	20240805	47750	-67.25	20240116	12000	30.33	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
111	20241112	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	-380	5	-2.38	1728625210	105666	293.86	16230	16870	15550	20750	11190	15980	16359.33	0.49	-8406	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	963	-8.74	8.30	12	1.71	-1784.00	1880.00	47750	20240116	-67.33	12000	20240805	30.00	47750	-67.33	20240116	12000	30.00	20240805	47750	-67.33	20240116	12000	30.00	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
112	20241112	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16080	100	2	0.63	1567791190	95461	265.48	16230	16870	15630	20750	11190	15980	16423.37	0.49	-3851	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	993	-9.01	8.55	12	1.55	-1784.00	1880.00	47750	20240116	-66.32	12000	20240805	34.00	47750	-66.32	20240116	12000	34.00	20240805	47750	-66.32	20240116	12000	34.00	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
113	20241112	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16220	240	2	1.50	286091930	17612	48.98	16230	16470	16100	20750	11190	15980	16244.15	0.49	-3720	16500	16240	15720	15460	14940	16370	15590	31	4770	500	10860	10	1	6174904	1002	-9.09	8.63	12	0.29	-1784.00	1880.00	47750	20240116	-66.03	12000	20240805	35.17	47750	-66.03	20240116	12000	35.17	20240805	47750	-66.03	20240116	12000	35.17	20240805	0.08	N	389500	500	30 억	30352	N	N	6	N	N
114	20241111	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15980	280	2	1.78	533535540	34514	43.51	15700	15980	15200	20400	10990	15700	15456.24	0.47	1569	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	987	-8.96	8.50	12	0.56	-1784.00	1880.00	47750	20240116	-66.53	12000	20240805	33.17	47750	-66.53	20240116	12000	33.17	20240805	47750	-66.53	20240116	12000	33.17	20240805	0.07	N	389500	500	30 억	28781	N	N	6	N	N
115	20241111	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	-80	5	-0.51	453385580	29464	37.14	15700	15700	15200	20400	10990	15700	15387.68	0.47	2790	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	965	-8.76	8.31	12	0.48	-1784.00	1880.00	47750	20240116	-67.29	12000	20240805	30.17	47750	-67.29	20240116	12000	30.17	20240805	47750	-67.29	20240116	12000	30.17	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
116	20241111	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-150	5	-0.96	414227570	26948	33.97	15700	15700	15200	20400	10990	15700	15371.24	0.47	3027	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	960	-8.72	8.27	12	0.44	-1784.00	1880.00	47750	20240116	-67.43	12000	20240805	29.58	47750	-67.43	20240116	12000	29.58	20240805	47750	-67.43	20240116	12000	29.58	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
117	20241111	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	-320	5	-2.04	368514590	23980	30.23	15700	15700	15200	20400	10990	15700	15367.44	0.47	2450	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	950	-8.62	8.18	12	0.39	-1784.00	1880.00	47750	20240116	-67.79	12000	20240805	28.17	47750	-67.79	20240116	12000	28.17	20240805	47750	-67.79	20240116	12000	28.17	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
118	20241111	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	-320	5	-2.04	331527630	21573	27.19	15700	15700	15200	20400	10990	15700	15367.56	0.47	2141	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	950	-8.62	8.18	12	0.35	-1784.00	1880.00	47750	20240116	-67.79	12000	20240805	28.17	47750	-67.79	20240116	12000	28.17	20240805	47750	-67.79	20240116	12000	28.17	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
119	20241111	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15360	-340	5	-2.17	295406300	19225	24.23	15700	15700	15200	20400	10990	15700	15365.56	0.47	1797	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	948	-8.61	8.17	12	0.31	-1784.00	1880.00	47750	20240116	-67.83	12000	20240805	28.00	47750	-67.83	20240116	12000	28.00	20240805	47750	-67.83	20240116	12000	28.00	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
120	20241111	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15360	-340	5	-2.17	217155190	14161	17.85	15700	15700	15200	20400	10990	15700	15334.48	0.47	1154	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	948	-8.61	8.17	12	0.23	-1784.00	1880.00	47750	20240116	-67.83	12000	20240805	28.00	47750	-67.83	20240116	12000	28.00	20240805	47750	-67.83	20240116	12000	28.00	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
121	20241111	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-200	5	-1.27	53782110	3470	4.37	15700	15700	15370	20400	10990	15700	15498.59	0.47	-1159	16586	16142	15746	15302	14906	15945	15105	31	4700	500	10670	10	1	6174904	957	-8.69	8.24	12	0.06	-1784.00	1880.00	47750	20240116	-67.54	12000	20240805	29.17	47750	-67.54	20240116	12000	29.17	20240805	47750	-67.54	20240116	12000	29.17	20240805	0.07	N	389500	500	30 억	28781	N	N	13	N	N
122	20241108	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	-670	5	-4.09	1237333030	78808	14.95	16160	16190	15350	21250	11460	16370	15696.06	0.51	-2685	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	969	-8.80	8.35	12	1.28	-1784.00	1880.00	47750	20240116	-67.12	12000	20240805	30.83	47750	-67.12	20240116	12000	30.83	20240805	47750	-67.12	20240116	12000	30.83	20240805	0.07	N	389500	500	30 억	31466	N	N	13	N	N
123	20241108	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	-900	5	-5.50	1201824700	76535	14.52	16160	16190	15350	21250	11460	16370	15698.28	0.51	-2089	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	955	-8.67	8.23	12	1.24	-1784.00	1880.00	47750	20240116	-67.60	12000	20240805	28.92	47750	-67.60	20240116	12000	28.92	20240805	47750	-67.60	20240116	12000	28.92	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
124	20241108	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	-970	5	-5.93	1099734580	69911	13.26	16160	16190	15400	21250	11460	16370	15725.60	0.51	-2323	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	951	-8.63	8.19	12	1.13	-1784.00	1880.00	47750	20240116	-67.75	12000	20240805	28.33	47750	-67.75	20240116	12000	28.33	20240805	47750	-67.75	20240116	12000	28.33	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
125	20241108	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	-760	5	-4.64	920870240	58376	11.08	16160	16190	15510	21250	11460	16370	15769.35	0.51	402	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	964	-8.75	8.30	12	0.95	-1784.00	1880.00	47750	20240116	-67.31	12000	20240805	30.08	47750	-67.31	20240116	12000	30.08	20240805	47750	-67.31	20240116	12000	30.08	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
126	20241108	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15720	-650	5	-3.97	855775110	54221	10.29	16160	16190	15510	21250	11460	16370	15777.29	0.51	2372	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	971	-8.81	8.36	12	0.88	-1784.00	1880.00	47750	20240116	-67.08	12000	20240805	31.00	47750	-67.08	20240116	12000	31.00	20240805	47750	-67.08	20240116	12000	31.00	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
127	20241108	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15580	-790	5	-4.83	798441320	50558	9.59	16160	16190	15510	21250	11460	16370	15786.45	0.51	2559	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	962	-8.73	8.29	12	0.82	-1784.00	1880.00	47750	20240116	-67.37	12000	20240805	29.83	47750	-67.37	20240116	12000	29.83	20240805	47750	-67.37	20240116	12000	29.83	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
128	20241108	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	-760	5	-4.64	641692870	40522	7.69	16160	16190	15600	21250	11460	16370	15828.57	0.51	5793	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	964	-8.75	8.30	12	0.66	-1784.00	1880.00	47750	20240116	-67.31	12000	20240805	30.08	47750	-67.31	20240116	12000	30.08	20240805	47750	-67.31	20240116	12000	30.08	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
129	20241108	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	-510	5	-3.12	191899310	12001	2.28	16160	16190	15820	21250	11460	16370	15972.70	0.51	519	20156	18262	15936	14042	11716	19210	14990	31	4880	500	11130	10	1	6174904	979	-8.89	8.44	12	0.19	-1784.00	1880.00	47750	20240116	-66.79	12000	20240805	32.17	47750	-66.79	20240116	12000	32.17	20240805	47750	-66.79	20240116	12000	32.17	20240805	0.07	N	389500	500	30 억	31466	N	N	156	N	N
130	20241107	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	2650	2	19.31	8682848600	525252	2907.25	13770	17830	13610	17830	9610	13720	16531.14	0.64	-7892	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	1011	-9.18	8.71	12	8.51	-1784.00	1880.00	47750	20240116	-65.72	12000	20240805	36.42	47750	-65.72	20240116	12000	36.42	20240805	47750	-65.72	20240116	12000	36.42	20240805	0.07	N	389500	500	30 억	39356	N	N	156	N	N
131	20241107	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	2330	2	16.98	8438095130	510208	2823.98	13770	17830	13610	17830	9610	13720	16538.54	0.64	-7672	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	991	-9.00	8.54	12	8.26	-1784.00	1880.00	47750	20240116	-66.39	12000	20240805	33.75	47750	-66.39	20240116	12000	33.75	20240805	47750	-66.39	20240116	12000	33.75	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
132	20241107	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16070	2350	2	17.13	7921408490	478147	2646.52	13770	17830	13610	17830	9610	13720	16566.89	0.64	-9029	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	992	-9.01	8.55	12	7.74	-1784.00	1880.00	47750	20240116	-66.35	12000	20240805	33.92	47750	-66.35	20240116	12000	33.92	20240805	47750	-66.35	20240116	12000	33.92	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
133	20241107	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16020	2300	2	16.76	7645468890	460873	2550.91	13770	17830	13610	17830	9610	13720	16589.10	0.64	-9058	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	989	-8.98	8.52	12	7.46	-1784.00	1880.00	47750	20240116	-66.45	12000	20240805	33.50	47750	-66.45	20240116	12000	33.50	20240805	47750	-66.45	20240116	12000	33.50	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
134	20241107	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15940	2220	2	16.18	7337411810	441687	2444.72	13770	17830	13610	17830	9610	13720	16612.24	0.64	-10404	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	984	-8.93	8.48	12	7.15	-1784.00	1880.00	47750	20240116	-66.62	12000	20240805	32.83	47750	-66.62	20240116	12000	32.83	20240805	47750	-66.62	20240116	12000	32.83	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
135	20241107	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15790	2070	2	15.09	6862959170	411973	2280.25	13770	17830	13610	17830	9610	13720	16658.76	0.64	-11591	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	975	-8.85	8.40	12	6.67	-1784.00	1880.00	47750	20240116	-66.93	12000	20240805	31.58	47750	-66.93	20240116	12000	31.58	20240805	47750	-66.93	20240116	12000	31.58	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
136	20241107	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15720	2000	2	14.58	6289586830	375096	2076.14	13770	17830	13610	17830	9610	13720	16767.94	0.64	-10257	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	971	-8.81	8.36	12	6.07	-1784.00	1880.00	47750	20240116	-67.08	12000	20240805	31.00	47750	-67.08	20240116	12000	31.00	20240805	47750	-67.08	20240116	12000	31.00	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
137	20241107	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	0	3	0.00	12580010	916	5.07	13770	13900	13610	17830	9610	13720	13733.64	0.64	-236	14706	14212	13916	13422	13126	14065	13275	31	4110	500	9320	10	1	6174904	847	-7.69	7.30	12	0.01	-1784.00	1880.00	47750	20240116	-71.27	12000	20240805	14.33	47750	-71.27	20240116	12000	14.33	20240805	47750	-71.27	20240116	12000	14.33	20240805	0.07	N	389500	500	30 억	39356	N	N	1128	N	N
138	20241106	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	-400	5	-2.83	250629460	18007	135.21	14380	14410	13620	18350	9890	14120	13919.90	0.67	-1919	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	847	-7.69	7.30	12	0.29	-1784.00	1880.00	47750	20240116	-71.27	12000	20240805	14.33	47750	-71.27	20240116	12000	14.33	20240805	47750	-71.27	20240116	12000	14.33	20240805	0.07	N	389500	500	30 억	41477	N	N	1128	N	N
139	20241106	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-180	5	-1.27	229507350	16470	123.67	14380	14410	13620	18350	9890	14120	13934.87	0.67	-2058	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	861	-7.81	7.41	12	0.27	-1784.00	1880.00	47750	20240116	-70.81	12000	20240805	16.17	47750	-70.81	20240116	12000	16.17	20240805	47750	-70.81	20240116	12000	16.17	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
140	20241106	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	-420	5	-2.97	206639310	14816	111.25	14380	14410	13620	18350	9890	14120	13947.04	0.67	-2088	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	846	-7.68	7.29	12	0.24	-1784.00	1880.00	47750	20240116	-71.31	12000	20240805	14.17	47750	-71.31	20240116	12000	14.17	20240805	47750	-71.31	20240116	12000	14.17	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
141	20241106	131154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	-460	5	-3.26	143890390	10227	76.79	14380	14410	13650	18350	9890	14120	14069.66	0.67	-3088	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	843	-7.66	7.27	12	0.17	-1784.00	1880.00	47750	20240116	-71.39	12000	20240805	13.83	47750	-71.39	20240116	12000	13.83	20240805	47750	-71.39	20240116	12000	13.83	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
142	20241106	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13920	-200	5	-1.42	104458260	7366	55.31	14380	14410	13920	18350	9890	14120	14181.14	0.67	-2505	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	860	-7.80	7.40	12	0.12	-1784.00	1880.00	47750	20240116	-70.85	12000	20240805	16.00	47750	-70.85	20240116	12000	16.00	20240805	47750	-70.85	20240116	12000	16.00	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
143	20241106	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14240	120	2	0.85	52114810	3650	27.41	14380	14410	14150	18350	9890	14120	14278.03	0.67	622	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	879	-7.98	7.57	12	0.06	-1784.00	1880.00	47750	20240116	-70.18	12000	20240805	18.67	47750	-70.18	20240116	12000	18.67	20240805	47750	-70.18	20240116	12000	18.67	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
144	20241106	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	170	2	1.20	36926830	2584	19.40	14380	14410	14150	18350	9890	14120	14290.57	0.67	1099	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	882	-8.01	7.60	12	0.04	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
145	20241106	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	250	2	1.77	11802700	826	6.20	14380	14380	14150	18350	9890	14120	14288.98	0.67	621	14600	14360	14130	13890	13660	14245	13775	31	4230	500	9600	10	1	6174904	887	-8.05	7.64	12	0.01	-1784.00	1880.00	47750	20240116	-69.91	12000	20240805	19.75	47750	-69.91	20240116	12000	19.75	20240805	47750	-69.91	20240116	12000	19.75	20240805	0.07	N	389500	500	30 억	41477	N	N	28	N	N
146	20241105	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	120	2	0.86	188416500	13288	69.69	14250	14370	13900	18200	9800	14000	14179.45	0.61	3620	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	872	-7.91	7.51	12	0.22	-1784.00	1880.00	47750	20240116	-70.43	12000	20240805	17.67	47750	-70.43	20240116	12000	17.67	20240805	47750	-70.43	20240116	12000	17.67	20240805	0.07	N	389500	500	30 억	37863	N	N	28	N	N
147	20241105	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	210	2	1.50	179060700	12629	66.23	14250	14370	13900	18200	9800	14000	14178.53	0.61	3820	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	877	-7.97	7.56	12	0.20	-1784.00	1880.00	47750	20240116	-70.24	12000	20240805	18.42	47750	-70.24	20240116	12000	18.42	20240805	47750	-70.24	20240116	12000	18.42	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
148	20241105	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	210	2	1.50	171714090	12112	63.52	14250	14370	13900	18200	9800	14000	14177.19	0.61	3765	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	877	-7.97	7.56	12	0.20	-1784.00	1880.00	47750	20240116	-70.24	12000	20240805	18.42	47750	-70.24	20240116	12000	18.42	20240805	47750	-70.24	20240116	12000	18.42	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
149	20241105	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	300	2	2.14	163348660	11526	60.45	14250	14370	13900	18200	9800	14000	14172.19	0.61	3706	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	883	-8.02	7.61	12	0.19	-1784.00	1880.00	47750	20240116	-70.05	12000	20240805	19.17	47750	-70.05	20240116	12000	19.17	20240805	47750	-70.05	20240116	12000	19.17	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
150	20241105	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	160	2	1.14	116418330	8228	43.15	14250	14370	13900	18200	9800	14000	14149.04	0.61	1733	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	874	-7.94	7.53	12	0.13	-1784.00	1880.00	47750	20240116	-70.35	12000	20240805	18.00	47750	-70.35	20240116	12000	18.00	20240805	47750	-70.35	20240116	12000	18.00	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
151	20241105	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	220	2	1.57	110812330	7832	41.08	14250	14370	13900	18200	9800	14000	14148.66	0.61	1543	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	878	-7.97	7.56	12	0.13	-1784.00	1880.00	47750	20240116	-70.22	12000	20240805	18.50	47750	-70.22	20240116	12000	18.50	20240805	47750	-70.22	20240116	12000	18.50	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
152	20241105	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14110	110	2	0.79	76952880	5448	28.57	14250	14370	13900	18200	9800	14000	14124.98	0.61	1036	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	871	-7.91	7.51	12	0.09	-1784.00	1880.00	47750	20240116	-70.45	12000	20240805	17.58	47750	-70.45	20240116	12000	17.58	20240805	47750	-70.45	20240116	12000	17.58	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
153	20241105	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	140	2	1.00	14091540	1006	5.28	14250	14250	13900	18200	9800	14000	14007.50	0.61	190	14740	14370	14120	13750	13500	14245	13625	31	4200	500	9520	10	1	6174904	873	-7.93	7.52	12	0.02	-1784.00	1880.00	47750	20240116	-70.39	12000	20240805	17.83	47750	-70.39	20240116	12000	17.83	20240805	47750	-70.39	20240116	12000	17.83	20240805	0.07	N	389500	500	30 억	37863	N	N	3161	N	N
154	20241104	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-230	5	-1.62	269869580	19058	135.27	14230	14490	13870	18490	9970	14230	14160.69	0.60	703	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	864	-7.85	7.45	12	0.31	-1784.00	1880.00	47750	20240116	-70.68	12000	20240805	16.67	47750	-70.68	20240116	12000	16.67	20240805	47750	-70.68	20240116	12000	16.67	20240805	0.07	N	389500	500	30 억	36932	N	N	3161	N	N
155	20241104	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14080	-150	5	-1.05	257023530	18143	128.77	14230	14490	13870	18490	9970	14230	14166.54	0.60	872	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	869	-7.89	7.49	12	0.29	-1784.00	1880.00	47750	20240116	-70.51	12000	20240805	17.33	47750	-70.51	20240116	12000	17.33	20240805	47750	-70.51	20240116	12000	17.33	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
156	20241104	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	-90	5	-0.63	202165200	14261	101.22	14230	14490	13870	18490	9970	14230	14176.09	0.60	2513	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	873	-7.93	7.52	12	0.23	-1784.00	1880.00	47750	20240116	-70.39	12000	20240805	17.83	47750	-70.39	20240116	12000	17.83	20240805	47750	-70.39	20240116	12000	17.83	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
157	20241104	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14410	180	2	1.26	175395560	12373	87.82	14230	14490	13870	18490	9970	14230	14175.67	0.60	2614	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	890	-8.08	7.66	12	0.20	-1784.00	1880.00	47750	20240116	-69.82	12000	20240805	20.08	47750	-69.82	20240116	12000	20.08	20240805	47750	-69.82	20240116	12000	20.08	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
158	20241104	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14340	110	2	0.77	123374330	8724	61.92	14230	14490	13870	18490	9970	14230	14141.95	0.60	3010	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	885	-8.04	7.63	12	0.14	-1784.00	1880.00	47750	20240116	-69.97	12000	20240805	19.50	47750	-69.97	20240116	12000	19.50	20240805	47750	-69.97	20240116	12000	19.50	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
159	20241104	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	150	2	1.05	104669870	7422	52.68	14230	14490	13870	18490	9970	14230	14102.65	0.60	3045	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	888	-8.06	7.65	12	0.12	-1784.00	1880.00	47750	20240116	-69.88	12000	20240805	19.83	47750	-69.88	20240116	12000	19.83	20240805	47750	-69.88	20240116	12000	19.83	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
160	20241104	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14360	130	2	0.91	89041090	6334	44.96	14230	14360	13870	18490	9970	14230	14057.64	0.60	2676	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	887	-8.05	7.64	12	0.10	-1784.00	1880.00	47750	20240116	-69.93	12000	20240805	19.67	47750	-69.93	20240116	12000	19.67	20240805	47750	-69.93	20240116	12000	19.67	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
161	20241104	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	-40	5	-0.28	3555790	250	1.77	14230	14230	14190	18490	9970	14230	14223.16	0.60	-46	14603	14416	14213	14026	13823	14510	14120	31	4260	500	9670	10	1	6174904	876	-7.95	7.55	12	0.00	-1784.00	1880.00	47750	20240116	-70.28	12000	20240805	18.25	47750	-70.28	20240116	12000	18.25	20240805	47750	-70.28	20240116	12000	18.25	20240805	0.07	N	389500	500	30 억	36932	N	N	0	N	N
162	20241101	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	-210	5	-1.45	200854170	14085	97.11	14010	14400	14010	18770	10110	14440	14260.16	0.68	-5320	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	879	-7.98	7.57	12	0.23	-1784.00	1880.00	47750	20240116	-70.20	12000	20240805	18.58	47750	-70.20	20240116	12000	18.58	20240805	47750	-70.20	20240116	12000	18.58	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
163	20241101	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-220	5	-1.52	192714900	13512	93.16	14010	14400	14010	18770	10110	14440	14262.50	0.68	-4835	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	878	-7.97	7.56	12	0.22	-1784.00	1880.00	47750	20240116	-70.22	12000	20240805	18.50	47750	-70.22	20240116	12000	18.50	20240805	47750	-70.22	20240116	12000	18.50	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
164	20241101	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-190	5	-1.32	173399220	12154	83.80	14010	14400	14010	18770	10110	14440	14266.84	0.68	-4612	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	880	-7.99	7.58	12	0.20	-1784.00	1880.00	47750	20240116	-70.16	12000	20240805	18.75	47750	-70.16	20240116	12000	18.75	20240805	47750	-70.16	20240116	12000	18.75	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
165	20241101	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	-150	5	-1.04	158385430	11100	76.53	14010	14400	14010	18770	10110	14440	14268.96	0.68	-4460	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	882	-8.01	7.60	12	0.18	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
166	20241101	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-230	5	-1.59	154950400	10859	74.87	14010	14400	14010	18770	10110	14440	14269.31	0.68	-4563	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	877	-7.97	7.56	12	0.18	-1784.00	1880.00	47750	20240116	-70.24	12000	20240805	18.42	47750	-70.24	20240116	12000	18.42	20240805	47750	-70.24	20240116	12000	18.42	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
167	20241101	111148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	-150	5	-1.04	144538300	10128	69.83	14010	14400	14010	18770	10110	14440	14271.16	0.68	-4911	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	882	-8.01	7.60	12	0.16	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
168	20241101	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14360	-80	5	-0.55	65759530	4620	31.85	14010	14400	14010	18770	10110	14440	14233.66	0.68	278	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	887	-8.05	7.64	12	0.07	-1784.00	1880.00	47750	20240116	-69.93	12000	20240805	19.67	47750	-69.93	20240116	12000	19.67	20240805	47750	-69.93	20240116	12000	19.67	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N
169	20241101	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-60	5	-0.42	6234130	443	3.05	14010	14400	14010	18770	10110	14440	14072.53	0.68	109	15326	14882	14246	13802	13166	15105	14025	31	4330	500	9810	10	1	6174904	888	-8.06	7.65	12	0.01	-1784.00	1880.00	47750	20240116	-69.88	12000	20240805	19.83	47750	-69.88	20240116	12000	19.83	20240805	47750	-69.88	20240116	12000	19.83	20240805	0.07	N	389500	500	30 억	42224	N	N	1071	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History