KissMeData/036890/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-170	5	-1.76	1533792230	161939	73.72	9560	9720	9310	12550	6770	9660	9471.41	4.67	18440	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2134	7.51	0.86	12	0.72	1264.00	11023.00	11110	20231220	-14.58	7400	20240805	28.24	10810	-12.21	20240102	7400	28.24	20240805	11110	-14.58	20231220	7400	28.24	20240805	2.40	N	036890	500	112 억	1050459	N	N	4	N	N
3	20241129	150505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-150	5	-1.55	1461238410	154293	70.24	9560	9720	9310	12550	6770	9660	9470.53	4.67	16536	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2138	7.52	0.86	12	0.69	1264.00	11023.00	11110	20231220	-14.40	7400	20240805	28.51	10810	-12.03	20240102	7400	28.51	20240805	11110	-14.40	20231220	7400	28.51	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
4	20241129	140503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	-90	5	-0.93	1315889180	138985	63.27	9560	9720	9310	12550	6770	9660	9467.84	4.67	17467	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2152	7.57	0.87	12	0.62	1264.00	11023.00	11110	20231220	-13.86	7400	20240805	29.32	10810	-11.47	20240102	7400	29.32	20240805	11110	-13.86	20231220	7400	29.32	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
5	20241129	130504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-110	5	-1.14	1108731270	117470	53.48	9560	9590	9310	12550	6770	9660	9438.40	4.67	16838	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2147	7.56	0.87	12	0.52	1264.00	11023.00	11110	20231220	-14.04	7400	20240805	29.05	10810	-11.66	20240102	7400	29.05	20240805	11110	-14.04	20231220	7400	29.05	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
6	20241129	120506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-160	5	-1.66	1020293900	108209	49.26	9560	9590	9310	12550	6770	9660	9428.90	4.67	17092	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2136	7.52	0.86	12	0.48	1264.00	11023.00	11110	20231220	-14.49	7400	20240805	28.38	10810	-12.12	20240102	7400	28.38	20240805	11110	-14.49	20231220	7400	28.38	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
7	20241129	110505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-210	5	-2.17	880582610	93461	42.55	9560	9590	9310	12550	6770	9660	9421.90	4.67	12902	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2125	7.48	0.86	12	0.42	1264.00	11023.00	11110	20231220	-14.94	7400	20240805	27.70	10810	-12.58	20240102	7400	27.70	20240805	11110	-14.94	20231220	7400	27.70	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
8	20241129	100504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-220	5	-2.28	706367420	75031	34.16	9560	9590	9310	12550	6770	9660	9414.31	4.67	8197	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2122	7.47	0.86	12	0.33	1264.00	11023.00	11110	20231220	-15.03	7400	20240805	27.57	10810	-12.67	20240102	7400	27.57	20240805	11110	-15.03	20231220	7400	27.57	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
9	20241129	090504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-230	5	-2.38	130188280	13728	6.25	9560	9590	9420	12550	6770	9660	9483.30	4.67	-3300	10086	9872	9716	9502	9346	9795	9425	112	2890	500	7140	10	1	22482268	2120	7.46	0.86	12	0.06	1264.00	11023.00	11110	20231220	-15.12	7400	20240805	27.43	10810	-12.77	20240102	7400	27.43	20240805	11110	-15.12	20231220	7400	27.43	20240805	2.40	N	036890	500	112 억	1050459	N	N	30	N	N
10	20241128	160500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	-130	5	-1.33	2111085200	216380	53.92	9790	9930	9560	12720	6860	9790	9756.38	4.68	-2950	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2172	7.64	0.88	12	0.96	1264.00	11023.00	11110	20231220	-13.05	7400	20240805	30.54	10810	-10.64	20240102	7400	30.54	20240805	11110	-13.05	20231220	7400	30.54	20240805	2.38	N	036890	500	112 억	1053145	N	N	30	N	N
11	20241128	150508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-190	5	-1.94	2013929250	206275	51.40	9790	9930	9560	12720	6860	9790	9763.32	4.68	-2872	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2158	7.59	0.87	12	0.92	1264.00	11023.00	11110	20231220	-13.59	7400	20240805	29.73	10810	-11.19	20240102	7400	29.73	20240805	11110	-13.59	20231220	7400	29.73	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
12	20241128	140508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-80	5	-0.82	1524864700	155521	38.76	9790	9930	9630	12720	6860	9790	9804.88	4.68	-3005	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2183	7.68	0.88	12	0.69	1264.00	11023.00	11110	20231220	-12.60	7400	20240805	31.22	10810	-10.18	20240102	7400	31.22	20240805	11110	-12.60	20231220	7400	31.22	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
13	20241128	130505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	10	2	0.10	1267682780	129035	32.16	9790	9930	9630	12720	6860	9790	9824.34	4.68	-1707	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2203	7.75	0.89	12	0.57	1264.00	11023.00	11110	20231220	-11.79	7400	20240805	32.43	10810	-9.34	20240102	7400	32.43	20240805	11110	-11.79	20231220	7400	32.43	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
14	20241128	120509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	110	2	1.12	1075015470	109530	27.29	9790	9930	9630	12720	6860	9790	9814.81	4.68	-1816	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2226	7.83	0.90	12	0.49	1264.00	11023.00	11110	20231220	-10.89	7400	20240805	33.78	10810	-8.42	20240102	7400	33.78	20240805	11110	-10.89	20231220	7400	33.78	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
15	20241128	110510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	0	3	0.00	806343660	82076	20.45	9790	9930	9630	12720	6860	9790	9824.36	4.68	137	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2201	7.75	0.89	12	0.37	1264.00	11023.00	11110	20231220	-11.88	7400	20240805	32.30	10810	-9.44	20240102	7400	32.30	20240805	11110	-11.88	20231220	7400	32.30	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
16	20241128	100507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	40	2	0.41	555988390	56457	14.07	9790	9930	9630	12720	6860	9790	9848.01	4.68	-1093	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2210	7.78	0.89	12	0.25	1264.00	11023.00	11110	20231220	-11.52	7400	20240805	32.84	10810	-9.07	20240102	7400	32.84	20240805	11110	-11.52	20231220	7400	32.84	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
17	20241128	090505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-20	5	-0.20	57627630	5931	1.48	9790	9840	9630	12720	6860	9790	9716.14	4.68	-1066	10276	10032	9876	9632	9476	9955	9555	112	2930	500	7240	10	1	22482268	2197	7.73	0.89	12	0.03	1264.00	11023.00	11110	20231220	-12.06	7400	20240805	32.03	10810	-9.62	20240102	7400	32.03	20240805	11110	-12.06	20231220	7400	32.03	20240805	2.38	N	036890	500	112 억	1053145	N	N	6	N	N
18	20241127	160454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	-150	5	-1.51	3920213020	395621	43.28	10110	10120	9720	12920	6960	9940	9909.17	4.89	-45010	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2201	7.75	0.89	12	1.76	1264.00	11023.00	11110	20231220	-11.88	7400	20240805	32.30	10810	-9.44	20240102	7400	32.30	20240805	11110	-11.88	20231220	7400	32.30	20240805	2.34	N	036890	500	112 억	1098649	N	N	6	N	N
19	20241127	150502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	-160	5	-1.61	3759717300	379220	41.49	10110	10120	9720	12920	6960	9940	9914.34	4.89	-44882	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2199	7.74	0.89	12	1.69	1264.00	11023.00	11110	20231220	-11.97	7400	20240805	32.16	10810	-9.53	20240102	7400	32.16	20240805	11110	-11.97	20231220	7400	32.16	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
20	20241127	140502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	-130	5	-1.31	3256640270	327797	35.86	10110	10120	9780	12920	6960	9940	9934.93	4.89	-35240	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2206	7.76	0.89	12	1.46	1264.00	11023.00	11110	20231220	-11.70	7400	20240805	32.57	10810	-9.25	20240102	7400	32.57	20240805	11110	-11.70	20231220	7400	32.57	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
21	20241127	130459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-70	5	-0.70	2764315880	277718	30.38	10110	10120	9780	12920	6960	9940	9953.68	4.89	-35947	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2219	7.81	0.90	12	1.24	1264.00	11023.00	11110	20231220	-11.16	7400	20240805	33.38	10810	-8.70	20240102	7400	33.38	20240805	11110	-11.16	20231220	7400	33.38	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
22	20241127	120503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	40	2	0.40	2527785670	253898	27.78	10110	10120	9780	12920	6960	9940	9955.91	4.89	-27625	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2244	7.90	0.91	12	1.13	1264.00	11023.00	11110	20231220	-10.17	7400	20240805	34.86	10810	-7.68	20240102	7400	34.86	20240805	11110	-10.17	20231220	7400	34.86	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
23	20241127	110503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-20	5	-0.20	2290842120	230141	25.18	10110	10120	9780	12920	6960	9940	9954.08	4.89	-25431	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2230	7.85	0.90	12	1.02	1264.00	11023.00	11110	20231220	-10.71	7400	20240805	34.05	10810	-8.23	20240102	7400	34.05	20240805	11110	-10.71	20231220	7400	34.05	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
24	20241127	100502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	40	2	0.40	1914083380	192370	21.05	10110	10120	9780	12920	6960	9940	9950.01	4.89	-15617	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2244	7.90	0.91	12	0.86	1264.00	11023.00	11110	20231220	-10.17	7400	20240805	34.86	10810	-7.68	20240102	7400	34.86	20240805	11110	-10.17	20231220	7400	34.86	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
25	20241127	090459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	30	2	0.30	611928890	61127	6.69	10110	10120	9920	12920	6960	9940	10010.78	4.89	-26518	10486	10212	9856	9582	9226	10350	9720	112	2980	500	7350	10	1	22482268	2241	7.89	0.90	12	0.27	1264.00	11023.00	11110	20231220	-10.26	7400	20240805	34.73	10810	-7.77	20240102	7400	34.73	20240805	11110	-10.26	20231220	7400	34.73	20240805	2.34	N	036890	500	112 억	1098649	N	N	21	N	N
26	20241126	160459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	500	2	5.30	8951399610	903200	608.87	9530	10130	9500	12270	6610	9440	9910.75	4.74	32182	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2235	7.86	0.90	12	4.02	1264.00	11023.00	11110	20231220	-10.53	7400	20240805	34.32	10810	-8.05	20240102	7400	34.32	20240805	11110	-10.53	20231220	7400	34.32	20240805	2.35	N	036890	500	112 억	1065605	N	N	21	N	N
27	20241126	150459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9890	450	2	4.77	8631042380	870884	587.08	9530	10130	9500	12270	6610	9440	9910.67	4.74	24300	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2223	7.82	0.90	12	3.87	1264.00	11023.00	11110	20231220	-10.98	7400	20240805	33.65	10810	-8.51	20240102	7400	33.65	20240805	11110	-10.98	20231220	7400	33.65	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
28	20241126	140459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	380	2	4.03	8097526940	816835	550.65	9530	10130	9500	12270	6610	9440	9913.30	4.74	14811	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2208	7.77	0.89	12	3.63	1264.00	11023.00	11110	20231220	-11.61	7400	20240805	32.70	10810	-9.16	20240102	7400	32.70	20240805	11110	-11.61	20231220	7400	32.70	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
29	20241126	130457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	550	2	5.83	7217676040	727629	490.51	9530	10130	9500	12270	6610	9440	9919.45	4.74	21730	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2246	7.90	0.91	12	3.24	1264.00	11023.00	11110	20231220	-10.08	7400	20240805	35.00	10810	-7.59	20240102	7400	35.00	20240805	11110	-10.08	20231220	7400	35.00	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
30	20241126	120501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	520	2	5.51	6819715270	687666	463.57	9530	10130	9500	12270	6610	9440	9917.19	4.74	27633	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2239	7.88	0.90	12	3.06	1264.00	11023.00	11110	20231220	-10.35	7400	20240805	34.59	10810	-7.86	20240102	7400	34.59	20240805	11110	-10.35	20231220	7400	34.59	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
31	20241126	110505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	550	2	5.83	5398876500	546225	368.22	9530	10050	9500	12270	6610	9440	9883.98	4.74	28348	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2246	7.90	0.91	12	2.43	1264.00	11023.00	11110	20231220	-10.08	7400	20240805	35.00	10810	-7.59	20240102	7400	35.00	20240805	11110	-10.08	20231220	7400	35.00	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
32	20241126	100504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	460	2	4.87	3791174460	385167	259.65	9530	10050	9500	12270	6610	9440	9842.94	4.74	14899	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2226	7.83	0.90	12	1.71	1264.00	11023.00	11110	20231220	-10.89	7400	20240805	33.78	10810	-8.42	20240102	7400	33.78	20240805	11110	-10.89	20231220	7400	33.78	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
33	20241126	090459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	200	2	2.12	149137640	15495	10.45	9530	9680	9500	12270	6610	9440	9624.89	4.74	-1081	9800	9620	9510	9330	9220	9565	9275	112	2830	500	6980	10	1	22482268	2167	7.63	0.87	12	0.07	1264.00	11023.00	11110	20231220	-13.23	7400	20240805	30.27	10810	-10.82	20240102	7400	30.27	20240805	11110	-13.23	20231220	7400	30.27	20240805	2.35	N	036890	500	112 억	1065605	N	N	18	N	N
34	20241125	160450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	1405674270	147649	137.88	9530	9690	9400	12250	6610	9430	9520.75	4.68	12299	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2122	7.47	0.86	12	0.66	1264.00	11023.00	11110	20231220	-15.03	7400	20240805	27.57	10810	-12.67	20240102	7400	27.57	20240805	11110	-15.03	20231220	7400	27.57	20240805	2.33	N	036890	500	112 억	1052225	N	N	18	N	N
35	20241125	150457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	1355261770	142313	132.90	9530	9690	9400	12250	6610	9430	9523.11	4.68	12386	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2122	7.47	0.86	12	0.63	1264.00	11023.00	11110	20231220	-15.03	7400	20240805	27.57	10810	-12.67	20240102	7400	27.57	20240805	11110	-15.03	20231220	7400	27.57	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
36	20241125	140458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	50	2	0.53	1213497700	127320	118.90	9530	9690	9400	12250	6610	9430	9531.08	4.68	11763	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2131	7.50	0.86	12	0.57	1264.00	11023.00	11110	20231220	-14.67	7400	20240805	28.11	10810	-12.30	20240102	7400	28.11	20240805	11110	-14.67	20231220	7400	28.11	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
37	20241125	130453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	100	2	1.06	1113156020	116765	109.04	9530	9690	9400	12250	6610	9430	9533.30	4.68	12499	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2143	7.54	0.86	12	0.52	1264.00	11023.00	11110	20231220	-14.22	7400	20240805	28.78	10810	-11.84	20240102	7400	28.78	20240805	11110	-14.22	20231220	7400	28.78	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
38	20241125	120458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	80	2	0.85	1040801570	109152	101.93	9530	9690	9400	12250	6610	9430	9535.34	4.68	11851	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2138	7.52	0.86	12	0.49	1264.00	11023.00	11110	20231220	-14.40	7400	20240805	28.51	10810	-12.03	20240102	7400	28.51	20240805	11110	-14.40	20231220	7400	28.51	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
39	20241125	110455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	80	2	0.85	910240870	95339	89.03	9530	9690	9410	12250	6610	9430	9547.41	4.68	12163	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2138	7.52	0.86	12	0.42	1264.00	11023.00	11110	20231220	-14.40	7400	20240805	28.51	10810	-12.03	20240102	7400	28.51	20240805	11110	-14.40	20231220	7400	28.51	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
40	20241125	100450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	170	2	1.80	686617860	71821	67.07	9530	9690	9410	12250	6610	9430	9560.13	4.68	8903	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2158	7.59	0.87	12	0.32	1264.00	11023.00	11110	20231220	-13.59	7400	20240805	29.73	10810	-11.19	20240102	7400	29.73	20240805	11110	-13.59	20231220	7400	29.73	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
41	20241125	090451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	50	2	0.53	71299100	7523	7.03	9530	9530	9450	12250	6610	9430	9477.48	4.68	-2175	9616	9522	9406	9312	9196	9465	9255	112	2820	500	6970	10	1	22482268	2131	7.50	0.86	12	0.03	1264.00	11023.00	11110	20231220	-14.67	7400	20240805	28.11	10810	-12.30	20240102	7400	28.11	20240805	11110	-14.67	20231220	7400	28.11	20240805	2.33	N	036890	500	112 억	1052225	N	N	20	N	N
42	20241122	160430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-20	5	-0.21	997921960	106395	58.75	9450	9500	9290	12280	6620	9450	9379.06	4.70	-4335	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2120	7.46	0.86	12	0.47	1264.00	11023.00	11110	20231220	-15.12	7400	20240805	27.43	10810	-12.77	20240102	7400	27.43	20240805	11110	-15.12	20231220	7400	27.43	20240805	2.39	N	036890	500	112 억	1056076	N	N	20	N	N
43	20241122	150431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-60	5	-0.63	938899540	100125	55.29	9450	9500	9290	12280	6620	9450	9377.19	4.70	-3226	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2111	7.43	0.85	12	0.45	1264.00	11023.00	11110	20231220	-15.48	7400	20240805	26.89	10810	-13.14	20240102	7400	26.89	20240805	11110	-15.48	20231220	7400	26.89	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
44	20241122	140434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-160	5	-1.69	852951930	90927	50.21	9450	9500	9290	12280	6620	9450	9380.53	4.70	-5509	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2089	7.35	0.84	12	0.40	1264.00	11023.00	11110	20231220	-16.38	7400	20240805	25.54	10810	-14.06	20240102	7400	25.54	20240805	11110	-16.38	20231220	7400	25.54	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
45	20241122	130433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-80	5	-0.85	703854130	74948	41.39	9450	9500	9300	12280	6620	9450	9391.14	4.70	-3263	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2107	7.41	0.85	12	0.33	1264.00	11023.00	11110	20231220	-15.66	7400	20240805	26.62	10810	-13.32	20240102	7400	26.62	20240805	11110	-15.66	20231220	7400	26.62	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
46	20241122	120434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	-50	5	-0.53	666472420	70967	39.19	9450	9500	9300	12280	6620	9450	9391.20	4.70	-3138	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2113	7.44	0.85	12	0.32	1264.00	11023.00	11110	20231220	-15.39	7400	20240805	27.03	10810	-13.04	20240102	7400	27.03	20240805	11110	-15.39	20231220	7400	27.03	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
47	20241122	110432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-40	5	-0.42	576689140	61398	33.91	9450	9500	9300	12280	6620	9450	9392.52	4.70	-1348	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2116	7.44	0.85	12	0.27	1264.00	11023.00	11110	20231220	-15.30	7400	20240805	27.16	10810	-12.95	20240102	7400	27.16	20240805	11110	-15.30	20231220	7400	27.16	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
48	20241122	100438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	20	2	0.21	454378640	48415	26.74	9450	9500	9300	12280	6620	9450	9384.92	4.70	2781	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2129	7.49	0.86	12	0.22	1264.00	11023.00	11110	20231220	-14.76	7400	20240805	27.97	10810	-12.40	20240102	7400	27.97	20240805	11110	-14.76	20231220	7400	27.97	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
49	20241122	090434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-130	5	-1.38	114725980	12180	6.73	9450	9500	9320	12280	6620	9450	9418.90	4.70	-1690	9716	9582	9356	9222	8996	9650	9290	112	2830	500	6990	10	1	22482268	2095	7.37	0.85	12	0.05	1264.00	11023.00	11110	20231220	-16.11	7400	20240805	25.95	10810	-13.78	20240102	7400	25.95	20240805	11110	-16.11	20231220	7400	25.95	20240805	2.39	N	036890	500	112 억	1056076	N	N	7	N	N
50	20241121	160432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	330	2	3.62	1670501040	179728	171.85	9200	9490	9130	11850	6390	9120	9294.26	4.75	-11451	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2125	7.48	0.86	12	0.80	1264.00	11023.00	11110	20231220	-14.94	7400	20240805	27.70	10810	-12.58	20240102	7400	27.70	20240805	11110	-14.94	20231220	7400	27.70	20240805	2.33	N	036890	500	112 억	1067580	N	N	7	N	N
51	20241121	150440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	200	2	2.19	1596222380	171810	164.28	9200	9490	9130	11850	6390	9120	9290.63	4.75	-12304	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2095	7.37	0.85	12	0.76	1264.00	11023.00	11110	20231220	-16.11	7400	20240805	25.95	10810	-13.78	20240102	7400	25.95	20240805	11110	-16.11	20231220	7400	25.95	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
52	20241121	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	340	2	3.73	1397277260	150681	144.08	9200	9480	9130	11850	6390	9120	9273.08	4.75	-9410	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2127	7.48	0.86	12	0.67	1264.00	11023.00	11110	20231220	-14.85	7400	20240805	27.84	10810	-12.49	20240102	7400	27.84	20240805	11110	-14.85	20231220	7400	27.84	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
53	20241121	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	200	2	2.19	1061623270	114976	109.94	9200	9340	9130	11850	6390	9120	9233.43	4.75	-16175	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2095	7.37	0.85	12	0.51	1264.00	11023.00	11110	20231220	-16.11	7400	20240805	25.95	10810	-13.78	20240102	7400	25.95	20240805	11110	-16.11	20231220	7400	25.95	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
54	20241121	120435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	90	2	0.99	949843490	102881	98.37	9200	9340	9130	11850	6390	9120	9232.45	4.75	-17951	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2071	7.29	0.84	12	0.46	1264.00	11023.00	11110	20231220	-17.10	7400	20240805	24.46	10810	-14.80	20240102	7400	24.46	20240805	11110	-17.10	20231220	7400	24.46	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
55	20241121	110434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	140	2	1.54	838229370	90805	86.83	9200	9340	9130	11850	6390	9120	9231.09	4.75	-15843	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2082	7.33	0.84	12	0.40	1264.00	11023.00	11110	20231220	-16.65	7400	20240805	25.14	10810	-14.34	20240102	7400	25.14	20240805	11110	-16.65	20231220	7400	25.14	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
56	20241121	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	160	2	1.75	735055200	79610	76.12	9200	9340	9130	11850	6390	9120	9233.20	4.75	-11846	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2086	7.34	0.84	12	0.35	1264.00	11023.00	11110	20231220	-16.47	7400	20240805	25.41	10810	-14.15	20240102	7400	25.41	20240805	11110	-16.47	20231220	7400	25.41	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
57	20241121	090437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	120	2	1.32	164345060	17789	17.01	9200	9340	9200	11850	6390	9120	9238.58	4.75	3329	9440	9280	9130	8970	8820	9360	9050	112	2730	500	6740	10	1	22482268	2077	7.31	0.84	12	0.08	1264.00	11023.00	11110	20231220	-16.83	7400	20240805	24.86	10810	-14.52	20240102	7400	24.86	20240805	11110	-16.83	20231220	7400	24.86	20240805	2.33	N	036890	500	112 억	1067580	N	N	10	N	N
58	20241120	160433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	-50	5	-0.55	942402680	103171	72.28	9030	9290	8980	11920	6420	9170	9134.20	4.74	1218	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2050	7.22	0.83	12	0.46	1264.00	11023.00	11110	20231220	-17.91	7400	20240805	23.24	10810	-15.63	20240102	7400	23.24	20240805	11110	-17.91	20231220	7400	23.24	20240805	2.28	N	036890	500	112 억	1066329	N	N	10	N	N
59	20241120	150441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-30	5	-0.33	854634300	93561	65.55	9030	9290	8980	11920	6420	9170	9134.31	4.74	-540	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2055	7.23	0.83	12	0.42	1264.00	11023.00	11110	20231220	-17.73	7400	20240805	23.51	10810	-15.45	20240102	7400	23.51	20240805	11110	-17.73	20231220	7400	23.51	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
60	20241120	140441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	20	2	0.22	676822410	74267	52.03	9030	9230	8980	11920	6420	9170	9112.96	4.74	-4184	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2066	7.27	0.83	12	0.33	1264.00	11023.00	11110	20231220	-17.28	7400	20240805	24.19	10810	-14.99	20240102	7400	24.19	20240805	11110	-17.28	20231220	7400	24.19	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
61	20241120	130442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	0	3	0.00	565171410	62098	43.51	9030	9230	8980	11920	6420	9170	9100.69	4.74	-4553	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2062	7.25	0.83	12	0.28	1264.00	11023.00	11110	20231220	-17.46	7400	20240805	23.92	10810	-15.17	20240102	7400	23.92	20240805	11110	-17.46	20231220	7400	23.92	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
62	20241120	120442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	-80	5	-0.87	439950940	48418	33.92	9030	9230	8980	11920	6420	9170	9085.59	4.74	-43	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2044	7.19	0.82	12	0.22	1264.00	11023.00	11110	20231220	-18.18	7400	20240805	22.84	10810	-15.91	20240102	7400	22.84	20240805	11110	-18.18	20231220	7400	22.84	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
63	20241120	110440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-20	5	-0.22	422479060	46498	32.58	9030	9230	8980	11920	6420	9170	9084.99	4.74	371	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2057	7.24	0.83	12	0.21	1264.00	11023.00	11110	20231220	-17.64	7400	20240805	23.65	10810	-15.36	20240102	7400	23.65	20240805	11110	-17.64	20231220	7400	23.65	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
64	20241120	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	10	2	0.11	322683990	35607	24.95	9030	9190	8980	11920	6420	9170	9060.74	4.74	1933	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2064	7.26	0.83	12	0.16	1264.00	11023.00	11110	20231220	-17.37	7400	20240805	24.05	10810	-15.08	20240102	7400	24.05	20240805	11110	-17.37	20231220	7400	24.05	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
65	20241120	090439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	-80	5	-0.87	96765300	10705	7.50	9030	9100	8980	11920	6420	9170	9032.40	4.74	2701	9556	9362	9226	9032	8896	9295	8965	112	2750	500	6780	10	1	22482268	2044	7.19	0.82	12	0.05	1264.00	11023.00	11110	20231220	-18.18	7400	20240805	22.84	10810	-15.91	20240102	7400	22.84	20240805	11110	-18.18	20231220	7400	22.84	20240805	2.28	N	036890	500	112 억	1066329	N	N	18	N	N
66	20241119	160419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-280	5	-2.96	1298111370	141408	63.75	9420	9420	9090	12280	6620	9450	9179.90	4.77	-6556	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2062	7.25	0.83	12	0.63	1264.00	11023.00	11110	20231220	-17.46	7400	20240805	23.92	10810	-15.17	20240102	7400	23.92	20240805	11110	-17.46	20231220	7400	23.92	20240805	2.09	N	036890	500	112 억	1072969	N	N	18	N	N
67	20241119	150424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-250	5	-2.65	1250355900	136203	61.40	9420	9420	9090	12280	6620	9450	9180.09	4.77	-6593	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2068	7.28	0.83	12	0.61	1264.00	11023.00	11110	20231220	-17.19	7400	20240805	24.32	10810	-14.89	20240102	7400	24.32	20240805	11110	-17.19	20231220	7400	24.32	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
68	20241119	140422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	-290	5	-3.07	1164604150	126846	57.18	9420	9420	9090	12280	6620	9450	9181.24	4.77	-7747	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2059	7.25	0.83	12	0.56	1264.00	11023.00	11110	20231220	-17.55	7400	20240805	23.78	10810	-15.26	20240102	7400	23.78	20240805	11110	-17.55	20231220	7400	23.78	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
69	20241119	130424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-250	5	-2.65	1039099540	113173	51.02	9420	9420	9090	12280	6620	9450	9181.51	4.77	-7396	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2068	7.28	0.83	12	0.50	1264.00	11023.00	11110	20231220	-17.19	7400	20240805	24.32	10810	-14.89	20240102	7400	24.32	20240805	11110	-17.19	20231220	7400	24.32	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
70	20241119	120420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	-270	5	-2.86	991755040	108027	48.70	9420	9420	9090	12280	6620	9450	9180.62	4.77	-8229	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2064	7.26	0.83	12	0.48	1264.00	11023.00	11110	20231220	-17.37	7400	20240805	24.05	10810	-15.08	20240102	7400	24.05	20240805	11110	-17.37	20231220	7400	24.05	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
71	20241119	110424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	-290	5	-3.07	903516140	98408	44.36	9420	9420	9090	12280	6620	9450	9181.33	4.77	-8106	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2059	7.25	0.83	12	0.44	1264.00	11023.00	11110	20231220	-17.55	7400	20240805	23.78	10810	-15.26	20240102	7400	23.78	20240805	11110	-17.55	20231220	7400	23.78	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
72	20241119	100435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-300	5	-3.17	603272760	65540	29.55	9420	9420	9130	12280	6620	9450	9204.65	4.77	-5538	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2057	7.24	0.83	12	0.29	1264.00	11023.00	11110	20231220	-17.64	7400	20240805	23.65	10810	-15.36	20240102	7400	23.65	20240805	11110	-17.64	20231220	7400	23.65	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
73	20241119	090433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-110	5	-1.16	64612820	6934	3.13	9420	9420	9220	12280	6620	9450	9318.26	4.77	-234	9903	9676	9493	9266	9083	9790	9380	112	2830	500	6990	10	1	22482268	2100	7.39	0.85	12	0.03	1264.00	11023.00	11110	20231220	-15.93	7400	20240805	26.22	10810	-13.60	20240102	7400	26.22	20240805	11110	-15.93	20231220	7400	26.22	20240805	2.09	N	036890	500	112 억	1072969	N	N	35	N	N
74	20241118	160420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	50	2	0.53	2097369400	221477	52.74	9410	9720	9310	12220	6580	9400	9470.01	4.74	6126	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2125	7.48	0.86	12	0.99	1264.00	11023.00	11110	20231220	-14.94	7400	20240805	27.70	10810	-12.58	20240102	7400	27.70	20240805	11110	-14.94	20231220	7400	27.70	20240805	2.16	N	036890	500	112 억	1066734	N	N	35	N	N
75	20241118	150423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	1992210560	210308	50.08	9410	9720	9310	12220	6580	9400	9472.91	4.74	4265	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2113	7.44	0.85	12	0.94	1264.00	11023.00	11110	20231220	-15.39	7400	20240805	27.03	10810	-13.04	20240102	7400	27.03	20240805	11110	-15.39	20231220	7400	27.03	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
76	20241118	140425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	20	2	0.21	1872481490	197534	47.04	9410	9720	9310	12220	6580	9400	9479.38	4.74	918	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2118	7.45	0.85	12	0.88	1264.00	11023.00	11110	20231220	-15.21	7400	20240805	27.30	10810	-12.86	20240102	7400	27.30	20240805	11110	-15.21	20231220	7400	27.30	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
77	20241118	130422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	10	2	0.11	1688838720	177946	42.37	9410	9720	9310	12220	6580	9400	9490.86	4.74	-4204	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2116	7.44	0.85	12	0.79	1264.00	11023.00	11110	20231220	-15.30	7400	20240805	27.16	10810	-12.95	20240102	7400	27.16	20240805	11110	-15.30	20231220	7400	27.16	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
78	20241118	120425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	40	2	0.43	1613179250	169911	40.46	9410	9720	9310	12220	6580	9400	9494.39	4.74	-3810	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2122	7.47	0.86	12	0.76	1264.00	11023.00	11110	20231220	-15.03	7400	20240805	27.57	10810	-12.67	20240102	7400	27.57	20240805	11110	-15.03	20231220	7400	27.57	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
79	20241118	110424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	90	2	0.96	1476688600	155448	37.02	9410	9720	9310	12220	6580	9400	9499.72	4.74	-5678	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2134	7.51	0.86	12	0.69	1264.00	11023.00	11110	20231220	-14.58	7400	20240805	28.24	10810	-12.21	20240102	7400	28.24	20240805	11110	-14.58	20231220	7400	28.24	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
80	20241118	100422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	10	2	0.11	1285279460	135200	32.20	9410	9720	9310	12220	6580	9400	9506.69	4.74	-6718	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2116	7.44	0.85	12	0.60	1264.00	11023.00	11110	20231220	-15.30	7400	20240805	27.16	10810	-12.95	20240102	7400	27.16	20240805	11110	-15.30	20231220	7400	27.16	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
81	20241118	090419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	200	2	2.13	240722160	25256	6.01	9410	9640	9410	12220	6580	9400	9532.52	4.74	-1532	10106	9752	9446	9092	8786	9930	9270	112	2820	500	6950	10	1	22482268	2158	7.59	0.87	12	0.11	1264.00	11023.00	11110	20231220	-13.59	7400	20240805	29.73	10810	-11.19	20240102	7400	29.73	20240805	11110	-13.59	20231220	7400	29.73	20240805	2.16	N	036890	500	112 억	1066734	N	N	25	N	N
82	20241115	160432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	100	2	1.08	3968337520	417492	248.65	9320	9800	9140	12090	6510	9300	9505.28	4.72	6091	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2113	7.44	0.85	12	1.86	1264.00	11023.00	11110	20231220	-15.39	7400	20240805	27.03	10810	-13.04	20240102	7400	27.03	20240805	11110	-15.39	20231220	7400	27.03	20240805	2.06	N	036890	500	112 억	1060733	N	N	25	N	N
83	20241115	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	160	2	1.72	3703519370	389398	231.92	9320	9800	9140	12090	6510	9300	9510.91	4.72	5494	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2127	7.48	0.86	12	1.73	1264.00	11023.00	11110	20231220	-14.85	7400	20240805	27.84	10810	-12.49	20240102	7400	27.84	20240805	11110	-14.85	20231220	7400	27.84	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
84	20241115	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	200	2	2.15	3434135310	361001	215.00	9320	9800	9140	12090	6510	9300	9512.84	4.72	1518	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2136	7.52	0.86	12	1.61	1264.00	11023.00	11110	20231220	-14.49	7400	20240805	28.38	10810	-12.12	20240102	7400	28.38	20240805	11110	-14.49	20231220	7400	28.38	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
85	20241115	130439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	270	2	2.90	3096180280	325431	193.82	9320	9800	9140	12090	6510	9300	9514.12	4.72	-6769	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2152	7.57	0.87	12	1.45	1264.00	11023.00	11110	20231220	-13.86	7400	20240805	29.32	10810	-11.47	20240102	7400	29.32	20240805	11110	-13.86	20231220	7400	29.32	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
86	20241115	120441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	230	2	2.47	2634195740	276831	164.87	9320	9800	9140	12090	6510	9300	9515.58	4.72	-8997	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2143	7.54	0.86	12	1.23	1264.00	11023.00	11110	20231220	-14.22	7400	20240805	28.78	10810	-11.84	20240102	7400	28.78	20240805	11110	-14.22	20231220	7400	28.78	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
87	20241115	110431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	490	2	5.27	1934934850	204289	121.67	9320	9800	9140	12090	6510	9300	9471.60	4.72	-4075	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2201	7.75	0.89	12	0.91	1264.00	11023.00	11110	20231220	-11.88	7400	20240805	32.30	10810	-9.44	20240102	7400	32.30	20240805	11110	-11.88	20231220	7400	32.30	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
88	20241115	100432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	70	2	0.75	521960310	56459	33.63	9320	9370	9140	12090	6510	9300	9244.90	4.72	2499	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2107	7.41	0.85	12	0.25	1264.00	11023.00	11110	20231220	-15.66	7400	20240805	26.62	10810	-13.32	20240102	7400	26.62	20240805	11110	-15.66	20231220	7400	26.62	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
89	20241115	090452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	-20	5	-0.22	52995830	5702	3.40	9320	9340	9140	12090	6510	9300	9294.20	4.72	-511	9666	9482	9206	9022	8746	9575	9115	112	2790	500	6880	10	1	22482268	2086	7.34	0.84	12	0.03	1264.00	11023.00	11110	20231220	-16.47	7400	20240805	25.41	10810	-14.15	20240102	7400	25.41	20240805	11110	-16.47	20231220	7400	25.41	20240805	2.06	N	036890	500	112 억	1060733	N	N	36	N	N
90	20241114	160427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	330	2	3.65	1465989810	158875	42.38	9000	9390	8930	11730	6330	9030	9227.35	4.65	15853	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2104	7.41	0.85	12	0.71	1264.00	11023.00	11110	20231220	-15.75	7400	20240805	26.49	10810	-13.41	20240102	7400	26.49	20240805	11110	-15.75	20231220	7400	26.49	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
91	20241114	150430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	150	2	1.66	1214587950	131840	35.17	9000	9360	8930	11730	6330	9030	9212.63	4.65	15677	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2064	7.26	0.83	12	0.59	1264.00	11023.00	11110	20231220	-17.37	7400	20240805	24.05	10810	-15.08	20240102	7400	24.05	20240805	11110	-17.37	20231220	7400	24.05	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
92	20241114	140426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	260	2	2.88	1018359920	110514	29.48	9000	9360	8930	11730	6330	9030	9214.81	4.65	15119	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2089	7.35	0.84	12	0.49	1264.00	11023.00	11110	20231220	-16.38	7400	20240805	25.54	10810	-14.06	20240102	7400	25.54	20240805	11110	-16.38	20231220	7400	25.54	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
93	20241114	130426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	300	2	3.32	950146960	103166	27.52	9000	9360	8930	11730	6330	9030	9209.94	4.65	15122	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2098	7.38	0.85	12	0.46	1264.00	11023.00	11110	20231220	-16.02	7400	20240805	26.08	10810	-13.69	20240102	7400	26.08	20240805	11110	-16.02	20231220	7400	26.08	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
94	20241114	120426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	210	2	2.33	843549160	91688	24.46	9000	9360	8930	11730	6330	9030	9200.27	4.65	14401	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2077	7.31	0.84	12	0.41	1264.00	11023.00	11110	20231220	-16.83	7400	20240805	24.86	10810	-14.52	20240102	7400	24.86	20240805	11110	-16.83	20231220	7400	24.86	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
95	20241114	110428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	240	2	2.66	650276830	70800	18.88	9000	9360	8930	11730	6330	9030	9184.77	4.65	16113	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2084	7.33	0.84	12	0.31	1264.00	11023.00	11110	20231220	-16.56	7400	20240805	25.27	10810	-14.25	20240102	7400	25.27	20240805	11110	-16.56	20231220	7400	25.27	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
96	20241114	100444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	20	2	0.22	17446940	1934	0.52	9000	9090	9000	11730	6330	9030	9021.03	4.65	552	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2035	7.16	0.82	12	0.01	1264.00	11023.00	11110	20231220	-18.54	7400	20240805	22.30	10810	-16.28	20240102	7400	22.30	20240805	11110	-18.54	20231220	7400	22.30	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
97	20241114	090423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	0	3	0.00	0	0	0.00	0	0	0	11730	6330	9030	0.00	4.65	0	10330	9680	9350	8700	8370	9515	8535	112	2700	500	6680	10	1	22482268	2030	7.14	0.82	12	0.00	1264.00	11023.00	11110	20231220	-18.72	7400	20240805	22.03	10810	-16.47	20240102	7400	22.03	20240805	11110	-18.72	20231220	7400	22.03	20240805	2.03	N	036890	500	112 억	1044394	N	N	35	N	N
98	20241113	160212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	-280	5	-3.01	3538437460	374128	107.42	9640	10000	9020	12100	6520	9310	9458.43	4.71	-14207	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2030	7.14	0.82	12	1.66	1264.00	11023.00	11110	20231220	-18.72	7400	20240805	22.03	10810	-16.47	20240102	7400	22.03	20240805	11110	-18.72	20231220	7400	22.03	20240805	1.98	N	036890	500	112 억	1058735	N	N	35	N	N
99	20241113	150229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-270	5	-2.90	3432861770	362441	104.07	9640	10000	9020	12100	6520	9310	9471.58	4.71	-16032	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2032	7.15	0.82	12	1.61	1264.00	11023.00	11110	20231220	-18.63	7400	20240805	22.16	10810	-16.37	20240102	7400	22.16	20240805	11110	-18.63	20231220	7400	22.16	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
100	20241113	140224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	-200	5	-2.15	3278554900	345456	99.19	9640	10000	9030	12100	6520	9310	9490.60	4.71	-16719	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2048	7.21	0.83	12	1.54	1264.00	11023.00	11110	20231220	-18.00	7400	20240805	23.11	10810	-15.73	20240102	7400	23.11	20240805	11110	-18.00	20231220	7400	23.11	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
101	20241113	130223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-180	5	-1.93	3136783250	329917	94.73	9640	10000	9030	12100	6520	9310	9507.89	4.71	-17095	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2053	7.22	0.83	12	1.47	1264.00	11023.00	11110	20231220	-17.82	7400	20240805	23.38	10810	-15.54	20240102	7400	23.38	20240805	11110	-17.82	20231220	7400	23.38	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
102	20241113	120220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	-210	5	-2.26	3044181930	319783	91.82	9640	10000	9030	12100	6520	9310	9519.63	4.71	-15246	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2046	7.20	0.83	12	1.42	1264.00	11023.00	11110	20231220	-18.09	7400	20240805	22.97	10810	-15.82	20240102	7400	22.97	20240805	11110	-18.09	20231220	7400	22.97	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
103	20241113	110220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	-150	5	-1.61	2882115490	302083	86.74	9640	10000	9030	12100	6520	9310	9540.93	4.71	-15965	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2059	7.25	0.83	12	1.34	1264.00	11023.00	11110	20231220	-17.55	7400	20240805	23.78	10810	-15.26	20240102	7400	23.78	20240805	11110	-17.55	20231220	7400	23.78	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
104	20241113	100220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	10	2	0.11	2487660010	259025	74.37	9640	10000	9190	12100	6520	9310	9604.12	4.71	-13833	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2095	7.37	0.85	12	1.15	1264.00	11023.00	11110	20231220	-16.11	7400	20240805	25.95	10810	-13.78	20240102	7400	25.95	20240805	11110	-16.11	20231220	7400	25.95	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
105	20241113	090215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	390	2	4.19	1206617990	123334	35.41	9640	10000	9630	12100	6520	9310	9783.95	4.71	-8718	10043	9676	9473	9106	8903	9575	9005	112	2790	500	6880	10	1	22482268	2181	7.67	0.88	12	0.55	1264.00	11023.00	11110	20231220	-12.69	7400	20240805	31.08	10810	-10.27	20240102	7400	31.08	20240805	11110	-12.69	20231220	7400	31.08	20240805	1.98	N	036890	500	112 억	1058735	N	N	29	N	N
106	20241112	160414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-270	5	-2.82	3325526710	346731	62.55	9550	9840	9270	12450	6710	9580	9591.74	4.80	-20234	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2093	7.37	0.84	12	1.54	1264.00	11023.00	11110	20231220	-16.20	7400	20240805	25.81	10810	-13.88	20240102	7400	25.81	20240805	11110	-16.20	20231220	7400	25.81	20240805	2.06	N	036890	500	112 억	1078521	N	N	29	N	N
107	20241112	150417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-270	5	-2.82	3175454030	330583	59.64	9550	9840	9270	12450	6710	9580	9605.62	4.80	-27227	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2093	7.37	0.84	12	1.47	1264.00	11023.00	11110	20231220	-16.20	7400	20240805	25.81	10810	-13.88	20240102	7400	25.81	20240805	11110	-16.20	20231220	7400	25.81	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
108	20241112	140423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-120	5	-1.25	2777641510	287997	51.95	9550	9840	9440	12450	6710	9580	9644.69	4.80	-29278	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2127	7.48	0.86	12	1.28	1264.00	11023.00	11110	20231220	-14.85	7400	20240805	27.84	10810	-12.49	20240102	7400	27.84	20240805	11110	-14.85	20231220	7400	27.84	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
109	20241112	130418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	-10	5	-0.10	2385561130	246687	44.50	9550	9840	9500	12450	6710	9580	9670.40	4.80	-27121	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2152	7.57	0.87	12	1.10	1264.00	11023.00	11110	20231220	-13.86	7400	20240805	29.32	10810	-11.47	20240102	7400	29.32	20240805	11110	-13.86	20231220	7400	29.32	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
110	20241112	120418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	20	2	0.21	2267312800	234345	42.28	9550	9840	9500	12450	6710	9580	9675.11	4.80	-26213	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2158	7.59	0.87	12	1.04	1264.00	11023.00	11110	20231220	-13.59	7400	20240805	29.73	10810	-11.19	20240102	7400	29.73	20240805	11110	-13.59	20231220	7400	29.73	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
111	20241112	110417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	180	2	1.88	2050406100	211846	38.22	9550	9840	9500	12450	6710	9580	9678.76	4.80	-18127	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2194	7.72	0.89	12	0.94	1264.00	11023.00	11110	20231220	-12.15	7400	20240805	31.89	10810	-9.71	20240102	7400	31.89	20240805	11110	-12.15	20231220	7400	31.89	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
112	20241112	100416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	70	2	0.73	1397294190	144182	26.01	9550	9840	9500	12450	6710	9580	9691.18	4.80	-21865	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2170	7.63	0.88	12	0.64	1264.00	11023.00	11110	20231220	-13.14	7400	20240805	30.41	10810	-10.73	20240102	7400	30.41	20240805	11110	-13.14	20231220	7400	30.41	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
113	20241112	090416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	0	3	0.00	72025870	7558	1.36	9550	9580	9500	12450	6710	9580	9529.75	4.80	-473	10126	9852	9626	9352	9126	9990	9490	112	2870	500	7080	10	1	22482268	2154	7.58	0.87	12	0.03	1264.00	11023.00	11110	20231220	-13.77	7400	20240805	29.46	10810	-11.38	20240102	7400	29.46	20240805	11110	-13.77	20231220	7400	29.46	20240805	2.06	N	036890	500	112 억	1078521	N	N	61	N	N
114	20241111	160413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	110	2	1.16	5282604700	546013	133.60	9550	9900	9400	12310	6630	9470	9675.02	4.95	-34352	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2154	7.58	0.87	12	2.43	1264.00	11023.00	11110	20231220	-13.77	7400	20240805	29.46	10810	-11.38	20240102	7400	29.46	20240805	11110	-13.77	20231220	7400	29.46	20240805	2.01	N	036890	500	112 억	1112865	N	N	61	N	N
115	20241111	150426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	30	2	0.32	5095419380	526425	128.81	9550	9900	9400	12310	6630	9470	9679.29	4.95	-29691	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2136	7.52	0.86	12	2.34	1264.00	11023.00	11110	20231220	-14.49	7400	20240805	28.38	10810	-12.12	20240102	7400	28.38	20240805	11110	-14.49	20231220	7400	28.38	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
116	20241111	140417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-30	5	-0.32	4758988720	490936	120.12	9550	9900	9400	12310	6630	9470	9693.71	4.95	-29279	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2122	7.47	0.86	12	2.18	1264.00	11023.00	11110	20231220	-15.03	7400	20240805	27.57	10810	-12.67	20240102	7400	27.57	20240805	11110	-15.03	20231220	7400	27.57	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
117	20241111	130416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	110	2	1.16	4278735820	440218	107.71	9550	9900	9480	12310	6630	9470	9719.58	4.95	-37875	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2154	7.58	0.87	12	1.96	1264.00	11023.00	11110	20231220	-13.77	7400	20240805	29.46	10810	-11.38	20240102	7400	29.46	20240805	11110	-13.77	20231220	7400	29.46	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
118	20241111	120415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	230	2	2.43	3610966630	370976	90.77	9550	9900	9480	12310	6630	9470	9733.69	4.95	-41965	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2181	7.67	0.88	12	1.65	1264.00	11023.00	11110	20231220	-12.69	7400	20240805	31.08	10810	-10.27	20240102	7400	31.08	20240805	11110	-12.69	20231220	7400	31.08	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
119	20241111	110415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	310	2	3.27	3206752920	329416	80.60	9550	9900	9480	12310	6630	9470	9734.66	4.95	-31745	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2199	7.74	0.89	12	1.47	1264.00	11023.00	11110	20231220	-11.97	7400	20240805	32.16	10810	-9.53	20240102	7400	32.16	20240805	11110	-11.97	20231220	7400	32.16	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
120	20241111	100414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	220	2	2.32	2550210060	262135	64.14	9550	9900	9480	12310	6630	9470	9728.61	4.95	-26685	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2179	7.67	0.88	12	1.17	1264.00	11023.00	11110	20231220	-12.78	7400	20240805	30.95	10810	-10.36	20240102	7400	30.95	20240805	11110	-12.78	20231220	7400	30.95	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
121	20241111	090413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	140	2	1.48	205831720	21511	5.26	9550	9630	9480	12310	6630	9470	9568.68	4.95	-1967	9863	9666	9483	9286	9103	9575	9195	112	2840	500	7000	10	1	22482268	2161	7.60	0.87	12	0.10	1264.00	11023.00	11110	20231220	-13.50	7400	20240805	29.86	10810	-11.10	20240102	7400	29.86	20240805	11110	-13.50	20231220	7400	29.86	20240805	2.01	N	036890	500	112 억	1112865	N	N	25	N	N
122	20241108	160410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-30	5	-0.32	3844960770	406479	72.07	9480	9680	9300	12350	6650	9500	9459.05	5.03	-37545	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2129	7.49	0.86	12	1.81	1264.00	11023.00	11110	20231220	-14.76	7400	20240805	27.97	10810	-12.40	20240102	7400	27.97	20240805	11110	-14.76	20231220	7400	27.97	20240805	2.02	N	036890	500	112 억	1130532	N	N	25	N	N
123	20241108	150416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-70	5	-0.74	3712315330	392439	69.58	9480	9680	9300	12350	6650	9500	9459.47	5.03	-37761	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2120	7.46	0.86	12	1.75	1264.00	11023.00	11110	20231220	-15.12	7400	20240805	27.43	10810	-12.77	20240102	7400	27.43	20240805	11110	-15.12	20231220	7400	27.43	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
124	20241108	140414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	90	2	0.95	3444979340	364163	64.56	9480	9680	9300	12350	6650	9500	9459.85	5.03	-38079	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2156	7.59	0.87	12	1.62	1264.00	11023.00	11110	20231220	-13.68	7400	20240805	29.59	10810	-11.29	20240102	7400	29.59	20240805	11110	-13.68	20231220	7400	29.59	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
125	20241108	130414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	-100	5	-1.05	2295842900	243508	43.17	9480	9550	9300	12350	6650	9500	9427.83	5.03	-51624	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2113	7.44	0.85	12	1.08	1264.00	11023.00	11110	20231220	-15.39	7400	20240805	27.03	10810	-13.04	20240102	7400	27.03	20240805	11110	-15.39	20231220	7400	27.03	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
126	20241108	120415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	-40	5	-0.42	2114723560	224335	39.77	9480	9550	9300	12350	6650	9500	9426.21	5.03	-42980	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2127	7.48	0.86	12	1.00	1264.00	11023.00	11110	20231220	-14.85	7400	20240805	27.84	10810	-12.49	20240102	7400	27.84	20240805	11110	-14.85	20231220	7400	27.84	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
127	20241108	110416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-80	5	-0.84	1828760630	194143	34.42	9480	9550	9300	12350	6650	9500	9419.13	5.03	-36721	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2118	7.45	0.85	12	0.86	1264.00	11023.00	11110	20231220	-15.21	7400	20240805	27.30	10810	-12.86	20240102	7400	27.30	20240805	11110	-15.21	20231220	7400	27.30	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
128	20241108	100417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	-140	5	-1.47	951953280	101446	17.99	9480	9500	9300	12350	6650	9500	9382.37	5.03	4768	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2104	7.41	0.85	12	0.45	1264.00	11023.00	11110	20231220	-15.75	7400	20240805	26.49	10810	-13.41	20240102	7400	26.49	20240805	11110	-15.75	20231220	7400	26.49	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
129	20241108	090410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	-100	5	-1.05	154916300	16398	2.91	9480	9500	9380	12350	6650	9500	9442.83	5.03	1600	9866	9682	9366	9182	8866	9775	9275	112	2850	500	7030	10	1	22482268	2113	7.44	0.85	12	0.07	1264.00	11023.00	11110	20231220	-15.39	7400	20240805	27.03	10810	-13.04	20240102	7400	27.03	20240805	11110	-15.39	20231220	7400	27.03	20240805	2.02	N	036890	500	112 억	1130532	N	N	7	N	N
130	20241107	160410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	300	2	3.26	5211413480	558829	110.43	9250	9550	9050	11960	6440	9200	9325.94	5.24	-49144	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2136	7.52	0.86	12	2.49	1264.00	11023.00	11110	20231220	-14.49	7400	20240805	28.38	10810	-12.12	20240102	7400	28.38	20240805	11110	-14.49	20231220	7400	28.38	20240805	2.01	N	036890	500	112 억	1178037	N	N	7	N	N
131	20241107	150412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9520	320	2	3.48	4793791730	514981	101.76	9250	9530	9050	11960	6440	9200	9309.20	5.24	-37546	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2140	7.53	0.86	12	2.29	1264.00	11023.00	11110	20231220	-14.31	7400	20240805	28.65	10810	-11.93	20240102	7400	28.65	20240805	11110	-14.31	20231220	7400	28.65	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
132	20241107	140414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	120	2	1.30	3250416510	351795	69.52	9250	9490	9050	11960	6440	9200	9239.80	5.24	-12499	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2095	7.37	0.85	12	1.56	1264.00	11023.00	11110	20231220	-16.11	7400	20240805	25.95	10810	-13.78	20240102	7400	25.95	20240805	11110	-16.11	20231220	7400	25.95	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
133	20241107	130416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	90	2	0.98	2091042890	227537	44.96	9250	9330	9050	11960	6440	9200	9189.79	5.24	-13507	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2089	7.35	0.84	12	1.01	1264.00	11023.00	11110	20231220	-16.38	7400	20240805	25.54	10810	-14.06	20240102	7400	25.54	20240805	11110	-16.38	20231220	7400	25.54	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
134	20241107	120413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9160	-40	5	-0.43	1841477370	200476	39.61	9250	9330	9050	11960	6440	9200	9185.34	5.24	-10196	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2059	7.25	0.83	12	0.89	1264.00	11023.00	11110	20231220	-17.55	7400	20240805	23.78	10810	-15.26	20240102	7400	23.78	20240805	11110	-17.55	20231220	7400	23.78	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
135	20241107	110412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	10	2	0.11	1638508000	178304	35.23	9250	9330	9050	11960	6440	9200	9189.26	5.24	-13119	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2071	7.29	0.84	12	0.79	1264.00	11023.00	11110	20231220	-17.10	7400	20240805	24.46	10810	-14.80	20240102	7400	24.46	20240805	11110	-17.10	20231220	7400	24.46	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
136	20241107	100412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-50	5	-0.54	1404807710	152903	30.21	9250	9330	9050	11960	6440	9200	9187.37	5.24	-9430	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2057	7.24	0.83	12	0.68	1264.00	11023.00	11110	20231220	-17.64	7400	20240805	23.65	10810	-15.36	20240102	7400	23.65	20240805	11110	-17.64	20231220	7400	23.65	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
137	20241107	090412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-120	5	-1.30	346741210	37688	7.45	9250	9270	9050	11960	6440	9200	9200.33	5.24	-7009	9753	9476	8973	8696	8193	9615	8835	112	2760	500	6800	10	1	22482268	2041	7.18	0.82	12	0.17	1264.00	11023.00	11110	20231220	-18.27	7400	20240805	22.70	10810	-16.00	20240102	7400	22.70	20240805	11110	-18.27	20231220	7400	22.70	20240805	2.01	N	036890	500	112 억	1178037	N	N	8	N	N
138	20241106	160415	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	640	2	7.48	4494862240	499341	1071.64	8480	9250	8470	11120	6000	8560	9000.70	5.05	44183	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	2068	7.28	0.83	12	2.22	1264.00	11023.00	11110	20231220	-17.19	7400	20240805	24.32	10810	-14.89	20240102	7400	24.32	20240805	11110	-17.19	20231220	7400	24.32	20240805	1.99	N	036890	500	112 억	1135431	N	N	8	N	N
139	20241106	150425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	630	2	7.36	4030910780	448719	963.00	8480	9250	8470	11120	6000	8560	8983.61	5.05	41744	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	2066	7.27	0.83	12	2.00	1264.00	11023.00	11110	20231220	-17.28	7400	20240805	24.19	10810	-14.99	20240102	7400	24.19	20240805	11110	-17.28	20231220	7400	24.19	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
140	20241106	140423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	520	2	6.07	3047675130	341103	732.04	8480	9200	8470	11120	6000	8560	8935.30	5.05	35469	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	2041	7.18	0.82	12	1.52	1264.00	11023.00	11110	20231220	-18.27	7400	20240805	22.70	10810	-16.00	20240102	7400	22.70	20240805	11110	-18.27	20231220	7400	22.70	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
141	20241106	130425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	410	2	4.79	1553008210	176659	379.13	8480	8980	8470	11120	6000	8560	8791.63	5.05	28505	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	2017	7.10	0.81	12	0.79	1264.00	11023.00	11110	20231220	-19.26	7400	20240805	21.22	10810	-17.02	20240102	7400	21.22	20240805	11110	-19.26	20231220	7400	21.22	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
142	20241106	120412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8880	320	2	3.74	884538430	101698	218.25	8480	8960	8470	11120	6000	8560	8698.36	5.05	19685	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	1996	7.03	0.81	12	0.45	1264.00	11023.00	11110	20231220	-20.07	7400	20240805	20.00	10810	-17.85	20240102	7400	20.00	20240805	11110	-20.07	20231220	7400	20.00	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
143	20241106	110417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8570	10	2	0.12	272979860	31873	68.40	8480	8690	8470	11120	6000	8560	8564.68	5.05	5797	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	1927	6.78	0.78	12	0.14	1264.00	11023.00	11110	20231220	-22.86	7400	20240805	15.81	10810	-20.72	20240102	7400	15.81	20240805	11110	-22.86	20231220	7400	15.81	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
144	20241106	100417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	80	2	0.93	192481990	22468	48.22	8480	8690	8470	11120	6000	8560	8567.09	5.05	5349	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	1942	6.84	0.78	12	0.10	1264.00	11023.00	11110	20231220	-22.23	7400	20240805	16.76	10810	-20.07	20240102	7400	16.76	20240805	11110	-22.23	20231220	7400	16.76	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
145	20241106	090416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8480	-80	5	-0.93	28472970	3348	7.19	8480	8560	8480	11120	6000	8560	8495.06	5.05	1410	8666	8612	8506	8452	8346	8640	8480	112	2560	500	6330	10	1	22482268	1906	6.71	0.77	12	0.01	1264.00	11023.00	11110	20231220	-23.67	7400	20240805	14.59	10810	-21.55	20240102	7400	14.59	20240805	11110	-23.67	20231220	7400	14.59	20240805	1.99	N	036890	500	112 억	1135431	N	N	12	N	N
146	20241105	160405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8560	90	2	1.06	389401470	45924	95.62	8400	8560	8400	11010	5930	8470	8479.22	4.96	20027	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1924	6.77	0.78	12	0.20	1264.00	11023.00	11110	20231220	-22.95	7400	20240805	15.68	10810	-20.81	20240102	7400	15.68	20240805	11110	-22.95	20231220	7400	15.68	20240805	1.97	N	036890	500	112 억	1115512	N	N	12	N	N
147	20241105	150413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8520	50	2	0.59	330809850	39068	81.35	8400	8530	8400	11010	5930	8470	8467.54	4.96	19600	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1915	6.74	0.77	12	0.17	1264.00	11023.00	11110	20231220	-23.31	7400	20240805	15.14	10810	-21.18	20240102	7400	15.14	20240805	11110	-23.31	20231220	7400	15.14	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
148	20241105	140409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8510	40	2	0.47	316016710	37331	77.73	8400	8530	8400	11010	5930	8470	8465.26	4.96	19801	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1913	6.73	0.77	12	0.17	1264.00	11023.00	11110	20231220	-23.40	7400	20240805	15.00	10810	-21.28	20240102	7400	15.00	20240805	11110	-23.40	20231220	7400	15.00	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
149	20241105	130412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8460	-10	5	-0.12	229225480	27083	56.39	8400	8510	8400	11010	5930	8470	8463.81	4.96	14345	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1902	6.69	0.77	12	0.12	1264.00	11023.00	11110	20231220	-23.85	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
150	20241105	120410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8460	-10	5	-0.12	227746180	26908	56.03	8400	8510	8400	11010	5930	8470	8463.88	4.96	14346	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1902	6.69	0.77	12	0.12	1264.00	11023.00	11110	20231220	-23.85	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
151	20241105	110402	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8510	40	2	0.47	170354640	20118	41.89	8400	8510	8400	11010	5930	8470	8467.77	4.96	14377	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1913	6.73	0.77	12	0.09	1264.00	11023.00	11110	20231220	-23.40	7400	20240805	15.00	10810	-21.28	20240102	7400	15.00	20240805	11110	-23.40	20231220	7400	15.00	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
152	20241105	100409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	-20	5	-0.24	18176740	2154	4.49	8400	8470	8400	11010	5930	8470	8438.60	4.96	585	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1900	6.69	0.77	12	0.01	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
153	20241105	090406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-70	5	-0.83	3141600	374	0.78	8400	8400	8400	11010	5930	8470	8400.00	4.96	-19	8603	8536	8403	8336	8203	8570	8370	112	2540	500	6260	10	1	22482268	1889	6.65	0.76	12	0.00	1264.00	11023.00	11110	20231220	-24.39	7400	20240805	13.51	10810	-22.29	20240102	7400	13.51	20240805	11110	-24.39	20231220	7400	13.51	20240805	1.97	N	036890	500	112 억	1115512	N	N	92	N	N
154	20241104	160403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8470	0	3	0.00	402047590	48021	86.82	8460	8470	8270	11010	5930	8470	8372.33	5.04	-17209	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1904	6.70	0.77	12	0.21	1264.00	11023.00	11110	20231220	-23.76	7400	20240805	14.46	10810	-21.65	20240102	7400	14.46	20240805	11110	-23.76	20231220	7400	14.46	20240805	1.99	N	036890	500	112 억	1132636	N	N	92	N	N
155	20241104	150412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	-20	5	-0.24	380585000	45483	82.23	8460	8470	8270	11010	5930	8470	8367.63	5.04	-17029	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1900	6.69	0.77	12	0.20	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
156	20241104	140405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8420	-50	5	-0.59	332357310	39775	71.91	8460	8470	8270	11010	5930	8470	8355.93	5.04	-16232	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1893	6.66	0.76	12	0.18	1264.00	11023.00	11110	20231220	-24.21	7400	20240805	13.78	10810	-22.11	20240102	7400	13.78	20240805	11110	-24.21	20231220	7400	13.78	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
157	20241104	130336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8460	-10	5	-0.12	318940260	38187	69.04	8460	8470	8270	11010	5930	8470	8352.06	5.04	-15768	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1902	6.69	0.77	12	0.17	1264.00	11023.00	11110	20231220	-23.85	7400	20240805	14.32	10810	-21.74	20240102	7400	14.32	20240805	11110	-23.85	20231220	7400	14.32	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
158	20241104	120359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	-20	5	-0.24	303779190	36391	65.79	8460	8470	8270	11010	5930	8470	8347.65	5.04	-14779	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1900	6.69	0.77	12	0.16	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
159	20241104	110358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8400	-70	5	-0.83	253837090	30476	55.10	8460	8470	8270	11010	5930	8470	8329.08	5.04	-12683	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1889	6.65	0.76	12	0.14	1264.00	11023.00	11110	20231220	-24.39	7400	20240805	13.51	10810	-22.29	20240102	7400	13.51	20240805	11110	-24.39	20231220	7400	13.51	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
160	20241104	100355	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8380	-90	5	-1.06	228784670	27496	49.71	8460	8460	8270	11010	5930	8470	8320.65	5.04	-11848	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1884	6.63	0.76	12	0.12	1264.00	11023.00	11110	20231220	-24.57	7400	20240805	13.24	10810	-22.48	20240102	7400	13.24	20240805	11110	-24.57	20231220	7400	13.24	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
161	20241104	090358	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8370	-100	5	-1.18	12518950	1494	2.70	8460	8460	8330	11010	5930	8470	8379.48	5.04	-108	8563	8516	8463	8416	8363	8490	8390	112	2540	500	6260	10	1	22482268	1882	6.62	0.76	12	0.01	1264.00	11023.00	11110	20231220	-24.66	7400	20240805	13.11	10810	-22.57	20240102	7400	13.11	20240805	11110	-24.66	20231220	7400	13.11	20240805	1.99	N	036890	500	112 억	1132636	N	N	82	N	N
162	20241101	160347	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8470	-110	5	-1.28	459728400	54370	129.23	8510	8510	8410	11150	6010	8580	8455.50	5.06	-5167	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1904	6.70	0.77	12	0.24	1264.00	11023.00	11110	20231220	-23.76	7400	20240805	14.46	10810	-21.65	20240102	7400	14.46	20240805	11110	-23.76	20231220	7400	14.46	20240805	1.96	N	036890	500	112 억	1137695	N	N	82	N	N
163	20241101	150357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8470	-110	5	-1.28	432143250	51106	121.47	8510	8510	8410	11150	6010	8580	8455.77	5.06	-3537	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1904	6.70	0.77	12	0.23	1264.00	11023.00	11110	20231220	-23.76	7400	20240805	14.46	10810	-21.65	20240102	7400	14.46	20240805	11110	-23.76	20231220	7400	14.46	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
164	20241101	140350	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8450	-130	5	-1.52	410680320	48575	115.45	8510	8510	8410	11150	6010	8580	8454.51	5.06	-2753	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1900	6.69	0.77	12	0.22	1264.00	11023.00	11110	20231220	-23.94	7400	20240805	14.19	10810	-21.83	20240102	7400	14.19	20240805	11110	-23.94	20231220	7400	14.19	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
165	20241101	130425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8440	-140	5	-1.63	243589400	28837	68.54	8510	8510	8410	11150	6010	8580	8447.02	5.06	-4549	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1898	6.68	0.77	12	0.13	1264.00	11023.00	11110	20231220	-24.03	7400	20240805	14.05	10810	-21.92	20240102	7400	14.05	20240805	11110	-24.03	20231220	7400	14.05	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
166	20241101	120425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8430	-150	5	-1.75	222459420	26340	62.61	8510	8510	8410	11150	6010	8580	8445.59	5.06	-4297	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1895	6.67	0.76	12	0.12	1264.00	11023.00	11110	20231220	-24.12	7400	20240805	13.92	10810	-22.02	20240102	7400	13.92	20240805	11110	-24.12	20231220	7400	13.92	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
167	20241101	110423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8440	-140	5	-1.63	118193490	13972	33.21	8510	8510	8430	11150	6010	8580	8459.14	5.06	-2287	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1898	6.68	0.77	12	0.06	1264.00	11023.00	11110	20231220	-24.03	7400	20240805	14.05	10810	-21.92	20240102	7400	14.05	20240805	11110	-24.03	20231220	7400	14.05	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
168	20241101	100424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	-80	5	-0.93	54194160	6392	15.19	8510	8510	8430	11150	6010	8580	8478.12	5.06	-375	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1911	6.72	0.77	12	0.03	1264.00	11023.00	11110	20231220	-23.49	7400	20240805	14.86	10810	-21.37	20240102	7400	14.86	20240805	11110	-23.49	20231220	7400	14.86	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N
169	20241101	090423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8440	-140	5	-1.63	13862690	1630	3.87	8510	8510	8430	11150	6010	8580	8503.78	5.06	-574	8813	8696	8583	8466	8353	8640	8410	112	2570	500	6340	10	1	22482268	1898	6.68	0.77	12	0.01	1264.00	11023.00	11110	20231220	-24.03	7400	20240805	14.05	10810	-21.92	20240102	7400	14.05	20240805	11110	-24.03	20231220	7400	14.05	20240805	1.96	N	036890	500	112 억	1137695	N	N	83	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History