KissMeData/053080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	investmentCareful	shortOverheated
2	20241129	160557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	-450	5	-3.38	1157919930	90012	193.91	13260	13300	12700	17300	9320	13310	12864.06	1.04	-9244	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1672	14.82	0.99	12	0.69	868.00	13035.00	24450	20240411	-47.40	11850	20240805	8.52	24450	-47.40	20240411	11850	8.52	20240805	24450	-47.40	20240411	11850	8.52	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
3	20241129	150609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-540	5	-4.06	1067188790	82922	178.63	13260	13300	12700	17300	9320	13310	12869.79	1.04	-8209	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1660	14.71	0.98	12	0.64	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
4	20241129	140609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-490	5	-3.68	939384660	72936	157.12	13260	13300	12700	17300	9320	13310	12879.57	1.04	-7286	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1667	14.77	0.98	12	0.56	868.00	13035.00	24450	20240411	-47.57	11850	20240805	8.19	24450	-47.57	20240411	11850	8.19	20240805	24450	-47.57	20240411	11850	8.19	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
5	20241129	130608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	-460	5	-3.46	841827110	65325	140.73	13260	13300	12700	17300	9320	13310	12886.75	1.04	-8213	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1670	14.80	0.99	12	0.50	868.00	13035.00	24450	20240411	-47.44	11850	20240805	8.44	24450	-47.44	20240411	11850	8.44	20240805	24450	-47.44	20240411	11850	8.44	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
6	20241129	120610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	-560	5	-4.21	687547060	53247	114.71	13260	13300	12710	17300	9320	13310	12912.41	1.04	-9493	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1657	14.69	0.98	12	0.41	868.00	13035.00	24450	20240411	-47.85	11850	20240805	7.59	24450	-47.85	20240411	11850	7.59	20240805	24450	-47.85	20240411	11850	7.59	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
7	20241129	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-430	5	-3.23	491281610	37887	81.62	13260	13300	12710	17300	9320	13310	12967.02	1.04	-10079	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1674	14.84	0.99	12	0.29	868.00	13035.00	24450	20240411	-47.32	11850	20240805	8.69	24450	-47.32	20240411	11850	8.69	20240805	24450	-47.32	20240411	11850	8.69	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
8	20241129	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	-360	5	-2.70	257989290	19790	42.63	13260	13300	12920	17300	9320	13310	13036.35	1.04	-7976	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1683	14.92	0.99	12	0.15	868.00	13035.00	24450	20240411	-47.03	11850	20240805	9.28	24450	-47.03	20240411	11850	9.28	20240805	24450	-47.03	20240411	11850	9.28	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
9	20241129	090608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-150	5	-1.13	27901640	2112	4.55	13260	13300	13150	17300	9320	13310	13211.00	1.04	-1426	13636	13472	13376	13212	13116	13425	13165	65	3990	500	9580	10	1	12999807	1711	15.16	1.01	12	0.02	868.00	13035.00	24450	20240411	-46.18	11850	20240805	11.05	24450	-46.18	20240411	11850	11.05	20240805	24450	-46.18	20240411	11850	11.05	20240805	4.56	N	053080	500	64 억	135604	N	N	N	N
10	20241128	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	-150	5	-1.11	617997260	46184	49.19	13330	13540	13280	17490	9430	13460	13381.21	1.00	5128	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1730	15.33	1.02	12	0.36	868.00	13035.00	24450	20240411	-45.56	11850	20240805	12.32	24450	-45.56	20240411	11850	12.32	20240805	24450	-45.56	20240411	11850	12.32	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
11	20241128	150612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	-130	5	-0.97	479990910	35809	38.14	13330	13540	13330	17490	9430	13460	13404.20	1.00	4183	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1733	15.36	1.02	12	0.28	868.00	13035.00	24450	20240411	-45.48	11850	20240805	12.49	24450	-45.48	20240411	11850	12.49	20240805	24450	-45.48	20240411	11850	12.49	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
12	20241128	140611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-50	5	-0.37	376756000	28087	29.92	13330	13540	13330	17490	9430	13460	13413.89	1.00	2631	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1743	15.45	1.03	12	0.22	868.00	13035.00	24450	20240411	-45.15	11850	20240805	13.16	24450	-45.15	20240411	11850	13.16	20240805	24450	-45.15	20240411	11850	13.16	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
13	20241128	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-70	5	-0.52	341036390	25416	27.07	13330	13540	13330	17490	9430	13460	13418.18	1.00	2264	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1741	15.43	1.03	12	0.20	868.00	13035.00	24450	20240411	-45.24	11850	20240805	13.00	24450	-45.24	20240411	11850	13.00	20240805	24450	-45.24	20240411	11850	13.00	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
14	20241128	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-30	5	-0.22	316061710	23551	25.09	13330	13540	13330	17490	9430	13460	13420.31	1.00	2333	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1746	15.47	1.03	12	0.18	868.00	13035.00	24450	20240411	-45.07	11850	20240805	13.33	24450	-45.07	20240411	11850	13.33	20240805	24450	-45.07	20240411	11850	13.33	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
15	20241128	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-10	5	-0.07	242260160	18045	19.22	13330	13540	13330	17490	9430	13460	13425.33	1.00	1726	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1748	15.50	1.03	12	0.14	868.00	13035.00	24450	20240411	-44.99	11850	20240805	13.50	24450	-44.99	20240411	11850	13.50	20240805	24450	-44.99	20240411	11850	13.50	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
16	20241128	100612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	10	2	0.07	120541120	8992	9.58	13330	13540	13330	17490	9430	13460	13405.37	1.00	-303	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1751	15.52	1.03	12	0.07	868.00	13035.00	24450	20240411	-44.91	11850	20240805	13.67	24450	-44.91	20240411	11850	13.67	20240805	24450	-44.91	20240411	11850	13.67	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
17	20241128	090610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	-90	5	-0.67	39259220	2941	3.13	13330	13450	13330	17490	9430	13460	13348.94	1.00	1442	14173	13816	13593	13236	13013	13705	13125	65	4030	500	9690	10	1	12999807	1738	15.40	1.03	12	0.02	868.00	13035.00	24450	20240411	-45.32	11850	20240805	12.83	24450	-45.32	20240411	11850	12.83	20240805	24450	-45.32	20240411	11850	12.83	20240805	4.60	N	053080	500	64 억	130472	N	N	N	N
18	20241127	160556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	-490	5	-3.51	1266884400	93500	151.08	13950	13950	13370	18130	9770	13950	13549.66	1.16	-20088	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1750	15.51	1.03	12	0.72	868.00	13035.00	24450	20240411	-44.95	11850	20240805	13.59	24450	-44.95	20240411	11850	13.59	20240805	24450	-44.95	20240411	11850	13.59	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
19	20241127	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-550	5	-3.94	1159905380	85533	138.21	13950	13950	13390	18130	9770	13950	13560.91	1.16	-18899	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1742	15.44	1.03	12	0.66	868.00	13035.00	24450	20240411	-45.19	11850	20240805	13.08	24450	-45.19	20240411	11850	13.08	20240805	24450	-45.19	20240411	11850	13.08	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
20	20241127	140607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-420	5	-3.01	959436730	70654	114.17	13950	13950	13480	18130	9770	13950	13579.37	1.16	-15764	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1759	15.59	1.04	12	0.54	868.00	13035.00	24450	20240411	-44.66	11850	20240805	14.18	24450	-44.66	20240411	11850	14.18	20240805	24450	-44.66	20240411	11850	14.18	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
21	20241127	130602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-380	5	-2.72	869346500	63991	103.40	13950	13950	13480	18130	9770	13950	13585.45	1.16	-15136	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1764	15.63	1.04	12	0.49	868.00	13035.00	24450	20240411	-44.50	11850	20240805	14.51	24450	-44.50	20240411	11850	14.51	20240805	24450	-44.50	20240411	11850	14.51	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
22	20241127	120607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	-410	5	-2.94	725387760	53341	86.19	13950	13950	13490	18130	9770	13950	13599.07	1.16	-13716	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1760	15.60	1.04	12	0.41	868.00	13035.00	24450	20240411	-44.62	11850	20240805	14.26	24450	-44.62	20240411	11850	14.26	20240805	24450	-44.62	20240411	11850	14.26	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
23	20241127	110607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-430	5	-3.08	616140620	45274	73.16	13950	13950	13490	18130	9770	13950	13609.15	1.16	-13510	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1758	15.58	1.04	12	0.35	868.00	13035.00	24450	20240411	-44.70	11850	20240805	14.09	24450	-44.70	20240411	11850	14.09	20240805	24450	-44.70	20240411	11850	14.09	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
24	20241127	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	-290	5	-2.08	470722140	34551	55.83	13950	13950	13500	18130	9770	13950	13623.98	1.16	-11493	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1776	15.74	1.05	12	0.27	868.00	13035.00	24450	20240411	-44.13	11850	20240805	15.27	24450	-44.13	20240411	11850	15.27	20240805	24450	-44.13	20240411	11850	15.27	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
25	20241127	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	-60	5	-0.43	28425280	2051	3.31	13950	13950	13800	18130	9770	13950	13859.23	1.16	-196	14296	14122	13916	13742	13536	14020	13640	65	4180	500	10040	10	1	12999807	1806	16.00	1.07	12	0.02	868.00	13035.00	24450	20240411	-43.19	11850	20240805	17.22	24450	-43.19	20240411	11850	17.22	20240805	24450	-43.19	20240411	11850	17.22	20240805	4.60	N	053080	500	64 억	150553	N	N	N	N
26	20241126	160600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	-70	5	-0.50	858796510	61695	108.10	14070	14090	13710	18220	9820	14020	13919.92	1.18	-3409	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1813	16.07	1.07	12	0.47	868.00	13035.00	24450	20240411	-42.94	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	24450	-42.94	20240411	11850	17.72	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
27	20241126	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	-100	5	-0.71	821930290	59053	103.47	14070	14090	13710	18220	9820	14020	13918.52	1.18	-4119	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1810	16.04	1.07	12	0.45	868.00	13035.00	24450	20240411	-43.07	11850	20240805	17.47	24450	-43.07	20240411	11850	17.47	20240805	24450	-43.07	20240411	11850	17.47	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
28	20241126	140601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-170	5	-1.21	755662660	54297	95.14	14070	14090	13710	18220	9820	14020	13917.21	1.18	-6822	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1800	15.96	1.06	12	0.42	868.00	13035.00	24450	20240411	-43.35	11850	20240805	16.88	24450	-43.35	20240411	11850	16.88	20240805	24450	-43.35	20240411	11850	16.88	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
29	20241126	130600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-20	5	-0.14	672337550	48292	84.62	14070	14090	13710	18220	9820	14020	13922.34	1.18	-6040	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1820	16.13	1.07	12	0.37	868.00	13035.00	24450	20240411	-42.74	11850	20240805	18.14	24450	-42.74	20240411	11850	18.14	20240805	24450	-42.74	20240411	11850	18.14	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
30	20241126	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-90	5	-0.64	617041890	44322	77.66	14070	14090	13710	18220	9820	14020	13921.80	1.18	-6432	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1811	16.05	1.07	12	0.34	868.00	13035.00	24450	20240411	-43.03	11850	20240805	17.55	24450	-43.03	20240411	11850	17.55	20240805	24450	-43.03	20240411	11850	17.55	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
31	20241126	110608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-90	5	-0.64	552865070	39708	69.58	14070	14090	13710	18220	9820	14020	13923.27	1.18	-5910	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1811	16.05	1.07	12	0.31	868.00	13035.00	24450	20240411	-43.03	11850	20240805	17.55	24450	-43.03	20240411	11850	17.55	20240805	24450	-43.03	20240411	11850	17.55	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
32	20241126	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	-310	5	-2.21	411056590	29506	51.70	14070	14090	13710	18220	9820	14020	13931.29	1.18	-7387	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1782	15.79	1.05	12	0.23	868.00	13035.00	24450	20240411	-43.93	11850	20240805	15.70	24450	-43.93	20240411	11850	15.70	20240805	24450	-43.93	20240411	11850	15.70	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
33	20241126	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-40	5	-0.29	100975230	7198	12.61	14070	14090	13910	18220	9820	14020	14028.23	1.18	-3413	14293	14156	13933	13796	13573	14225	13865	65	4200	500	10090	10	1	12999807	1817	16.11	1.07	12	0.06	868.00	13035.00	24450	20240411	-42.82	11850	20240805	17.97	24450	-42.82	20240411	11850	17.97	20240805	24450	-42.82	20240411	11850	17.97	20240805	4.62	N	053080	500	64 억	153962	N	N	N	N
34	20241125	160550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	430	2	3.16	793082070	56835	98.40	13710	14070	13710	17660	9520	13590	13954.04	1.02	21377	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1823	16.15	1.08	12	0.44	868.00	13035.00	24450	20240411	-42.66	11850	20240805	18.31	24450	-42.66	20240411	11850	18.31	20240805	24450	-42.66	20240411	11850	18.31	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
35	20241125	150600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	370	2	2.72	722148710	51760	89.61	13710	14070	13710	17660	9520	13590	13951.87	1.02	21082	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1815	16.08	1.07	12	0.40	868.00	13035.00	24450	20240411	-42.90	11850	20240805	17.81	24450	-42.90	20240411	11850	17.81	20240805	24450	-42.90	20240411	11850	17.81	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
36	20241125	140600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13970	380	2	2.80	670155070	48033	83.16	13710	14070	13710	17660	9520	13590	13951.97	1.02	19950	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1816	16.09	1.07	12	0.37	868.00	13035.00	24450	20240411	-42.86	11850	20240805	17.89	24450	-42.86	20240411	11850	17.89	20240805	24450	-42.86	20240411	11850	17.89	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
37	20241125	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	430	2	3.16	604414890	43335	75.03	13710	14070	13710	17660	9520	13590	13947.50	1.02	20407	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1823	16.15	1.08	12	0.33	868.00	13035.00	24450	20240411	-42.66	11850	20240805	18.31	24450	-42.66	20240411	11850	18.31	20240805	24450	-42.66	20240411	11850	18.31	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
38	20241125	120602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	450	2	3.31	558725830	40075	69.38	13710	14070	13710	17660	9520	13590	13942.00	1.02	18938	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1825	16.18	1.08	12	0.31	868.00	13035.00	24450	20240411	-42.58	11850	20240805	18.48	24450	-42.58	20240411	11850	18.48	20240805	24450	-42.58	20240411	11850	18.48	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
39	20241125	110557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	460	2	3.38	492548900	35356	61.21	13710	14070	13710	17660	9520	13590	13931.13	1.02	16420	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1826	16.19	1.08	12	0.27	868.00	13035.00	24450	20240411	-42.54	11850	20240805	18.57	24450	-42.54	20240411	11850	18.57	20240805	24450	-42.54	20240411	11850	18.57	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
40	20241125	100551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	350	2	2.58	279739050	20158	34.90	13710	13960	13710	17660	9520	13590	13877.32	1.02	10446	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1812	16.06	1.07	12	0.16	868.00	13035.00	24450	20240411	-42.99	11850	20240805	17.64	24450	-42.99	20240411	11850	17.64	20240805	24450	-42.99	20240411	11850	17.64	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
41	20241125	090551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	180	2	1.32	51130940	3717	6.44	13710	13900	13710	17660	9520	13590	13755.97	1.02	1247	14256	13922	13756	13422	13256	13840	13340	65	4070	500	9780	10	1	12999807	1790	15.86	1.06	12	0.03	868.00	13035.00	24450	20240411	-43.68	11850	20240805	16.20	24450	-43.68	20240411	11850	16.20	20240805	24450	-43.68	20240411	11850	16.20	20240805	4.60	N	053080	500	64 억	132535	N	N	N	N
42	20241122	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-160	5	-1.16	779426370	56283	101.36	13940	14090	13590	17870	9630	13750	13849.65	1.01	822	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1767	15.66	1.04	12	0.43	868.00	13035.00	24450	20240411	-44.42	11850	20240805	14.68	24450	-44.42	20240411	11850	14.68	20240805	24450	-44.42	20240411	11850	14.68	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
43	20241122	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	-90	5	-0.65	712953300	51403	92.57	13940	14090	13640	17870	9630	13750	13869.88	1.01	1099	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1776	15.74	1.05	12	0.40	868.00	13035.00	24450	20240411	-44.13	11850	20240805	15.27	24450	-44.13	20240411	11850	15.27	20240805	24450	-44.13	20240411	11850	15.27	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
44	20241122	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	10	2	0.07	546811550	39284	70.75	13940	14090	13750	17870	9630	13750	13919.45	1.01	2127	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1789	15.85	1.06	12	0.30	868.00	13035.00	24450	20240411	-43.72	11850	20240805	16.12	24450	-43.72	20240411	11850	16.12	20240805	24450	-43.72	20240411	11850	16.12	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
45	20241122	130529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	100	2	0.73	401368140	28739	51.76	13940	14090	13830	17870	9630	13750	13965.97	1.01	4593	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1800	15.96	1.06	12	0.22	868.00	13035.00	24450	20240411	-43.35	11850	20240805	16.88	24450	-43.35	20240411	11850	16.88	20240805	24450	-43.35	20240411	11850	16.88	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
46	20241122	120530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	160	2	1.16	367091870	26269	47.31	13940	14090	13830	17870	9630	13750	13974.34	1.01	4965	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1808	16.03	1.07	12	0.20	868.00	13035.00	24450	20240411	-43.11	11850	20240805	17.38	24450	-43.11	20240411	11850	17.38	20240805	24450	-43.11	20240411	11850	17.38	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
47	20241122	110527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	110	2	0.80	326843390	23364	42.08	13940	14090	13860	17870	9630	13750	13989.19	1.01	5876	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1802	15.97	1.06	12	0.18	868.00	13035.00	24450	20240411	-43.31	11850	20240805	16.96	24450	-43.31	20240411	11850	16.96	20240805	24450	-43.31	20240411	11850	16.96	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
48	20241122	100536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	240	2	1.75	257439620	18379	33.10	13940	14090	13870	17870	9630	13750	14007.27	1.01	7977	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1819	16.12	1.07	12	0.14	868.00	13035.00	24450	20240411	-42.78	11850	20240805	18.06	24450	-42.78	20240411	11850	18.06	20240805	24450	-42.78	20240411	11850	18.06	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
49	20241122	090531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	240	2	1.75	24664980	1772	3.19	13940	13990	13890	17870	9630	13750	13919.29	1.01	937	14163	13956	13833	13626	13503	13895	13565	65	4120	500	9900	10	1	12999807	1819	16.12	1.07	12	0.01	868.00	13035.00	24450	20240411	-42.78	11850	20240805	18.06	24450	-42.78	20240411	11850	18.06	20240805	24450	-42.78	20240411	11850	18.06	20240805	4.57	N	053080	500	64 억	131713	N	N	N	N
50	20241121	160526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	-200	5	-1.43	759121530	54892	38.42	13800	14040	13710	18130	9770	13950	13829.46	1.01	742	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1787	15.84	1.05	12	0.42	868.00	13035.00	24450	20240411	-43.76	11850	20240805	16.03	24450	-43.76	20240411	11850	16.03	20240805	24450	-43.76	20240411	11850	16.03	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
51	20241121	150537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-150	5	-1.08	660248590	47715	33.40	13800	14040	13710	18130	9770	13950	13837.33	1.01	4027	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1794	15.90	1.06	12	0.37	868.00	13035.00	24450	20240411	-43.56	11850	20240805	16.46	24450	-43.56	20240411	11850	16.46	20240805	24450	-43.56	20240411	11850	16.46	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
52	20241121	140537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	-110	5	-0.79	601133170	43437	30.41	13800	14040	13710	18130	9770	13950	13839.18	1.01	4454	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1799	15.94	1.06	12	0.33	868.00	13035.00	24450	20240411	-43.39	11850	20240805	16.79	24450	-43.39	20240411	11850	16.79	20240805	24450	-43.39	20240411	11850	16.79	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
53	20241121	130532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	-120	5	-0.86	498128570	36013	25.21	13800	14040	13710	18130	9770	13950	13831.89	1.01	2772	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1798	15.93	1.06	12	0.28	868.00	13035.00	24450	20240411	-43.44	11850	20240805	16.71	24450	-43.44	20240411	11850	16.71	20240805	24450	-43.44	20240411	11850	16.71	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
54	20241121	120532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-100	5	-0.72	449525620	32500	22.75	13800	14040	13710	18130	9770	13950	13831.54	1.01	3121	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1800	15.96	1.06	12	0.25	868.00	13035.00	24450	20240411	-43.35	11850	20240805	16.88	24450	-43.35	20240411	11850	16.88	20240805	24450	-43.35	20240411	11850	16.88	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
55	20241121	110532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-100	5	-0.72	351310270	25406	17.78	13800	14040	13710	18130	9770	13950	13827.82	1.01	346	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1800	15.96	1.06	12	0.20	868.00	13035.00	24450	20240411	-43.35	11850	20240805	16.88	24450	-43.35	20240411	11850	16.88	20240805	24450	-43.35	20240411	11850	16.88	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
56	20241121	100535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	-120	5	-0.86	205819440	14840	10.39	13800	14040	13760	18130	9770	13950	13869.21	1.01	1626	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1798	15.93	1.06	12	0.11	868.00	13035.00	24450	20240411	-43.44	11850	20240805	16.71	24450	-43.44	20240411	11850	16.71	20240805	24450	-43.44	20240411	11850	16.71	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
57	20241121	090535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	80	2	0.57	60649190	4360	3.05	13800	14040	13800	18130	9770	13950	13910.32	1.01	224	14656	14302	14076	13722	13496	14190	13610	65	4180	500	10040	10	1	12999807	1824	16.16	1.08	12	0.03	868.00	13035.00	24450	20240411	-42.62	11850	20240805	18.40	24450	-42.62	20240411	11850	18.40	20240805	24450	-42.62	20240411	11850	18.40	20240805	4.56	N	053080	500	64 억	130971	N	N	N	N
58	20241120	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	150	2	1.09	1991072530	140837	188.75	14210	14430	13850	17940	9660	13800	14137.55	1.14	-17123	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1813	16.07	1.07	12	1.08	868.00	13035.00	25200	20231113	-44.64	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	24450	-42.94	20240411	11850	17.72	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
59	20241120	150539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	150	2	1.09	1845381150	130359	174.71	14210	14430	13900	17940	9660	13800	14156.15	1.14	-17060	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1813	16.07	1.07	12	1.00	868.00	13035.00	25200	20231113	-44.64	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	24450	-42.94	20240411	11850	17.72	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
60	20241120	140538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	150	2	1.09	1724453710	121685	163.08	14210	14430	13910	17940	9660	13800	14171.46	1.14	-15228	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1813	16.07	1.07	12	0.94	868.00	13035.00	25200	20231113	-44.64	11850	20240805	17.72	24450	-42.94	20240411	11850	17.72	20240805	24450	-42.94	20240411	11850	17.72	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
61	20241120	130539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	350	2	2.54	1644951620	116002	155.47	14210	14430	13940	17940	9660	13800	14180.37	1.14	-14045	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1839	16.30	1.09	12	0.89	868.00	13035.00	25200	20231113	-43.85	11850	20240805	19.41	24450	-42.13	20240411	11850	19.41	20240805	24450	-42.13	20240411	11850	19.41	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
62	20241120	120539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	230	2	1.67	1492860500	105179	140.96	14210	14430	13940	17940	9660	13800	14193.52	1.14	-14982	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1824	16.16	1.08	12	0.81	868.00	13035.00	25200	20231113	-44.33	11850	20240805	18.40	24450	-42.62	20240411	11850	18.40	20240805	24450	-42.62	20240411	11850	18.40	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
63	20241120	110538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	280	2	2.03	1352720690	95195	127.58	14210	14430	14020	17940	9660	13800	14210.00	1.14	-12447	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1830	16.22	1.08	12	0.73	868.00	13035.00	25200	20231113	-44.13	11850	20240805	18.82	24450	-42.41	20240411	11850	18.82	20240805	24450	-42.41	20240411	11850	18.82	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
64	20241120	100538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	400	2	2.90	1158669730	81492	109.22	14210	14430	14020	17940	9660	13800	14218.20	1.14	-10257	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1846	16.36	1.09	12	0.63	868.00	13035.00	25200	20231113	-43.65	11850	20240805	19.83	24450	-41.92	20240411	11850	19.83	20240805	24450	-41.92	20240411	11850	19.83	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
65	20241120	090538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14310	510	2	3.70	471239330	32980	44.20	14210	14430	14110	17940	9660	13800	14288.64	1.14	2031	14326	14062	13916	13652	13506	13990	13580	65	4140	500	9930	10	1	12999807	1860	16.49	1.10	12	0.25	868.00	13035.00	25200	20231113	-43.21	11850	20240805	20.76	24450	-41.47	20240411	11850	20.76	20240805	24450	-41.47	20240411	11850	20.76	20240805	4.53	N	053080	500	64 억	147994	N	N	N	N
66	20241119	160511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	50	2	0.36	1033898240	74429	44.69	14100	14180	13770	17870	9630	13750	13891.17	1.20	-8297	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1794	15.90	1.06	12	0.57	868.00	13035.00	25200	20231113	-45.24	11850	20240805	16.46	24450	-43.56	20240411	11850	16.46	20240805	24450	-43.56	20240411	11850	16.46	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
67	20241119	150517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	130	2	0.95	929443700	66881	40.15	14100	14180	13770	17870	9630	13750	13896.98	1.20	-11677	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1804	15.99	1.06	12	0.51	868.00	13035.00	25200	20231113	-44.92	11850	20240805	17.13	24450	-43.23	20240411	11850	17.13	20240805	24450	-43.23	20240411	11850	17.13	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
68	20241119	140515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	110	2	0.80	774989710	55700	33.44	14100	14180	13800	17870	9630	13750	13913.64	1.20	-12724	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1802	15.97	1.06	12	0.43	868.00	13035.00	25200	20231113	-45.00	11850	20240805	16.96	24450	-43.31	20240411	11850	16.96	20240805	24450	-43.31	20240411	11850	16.96	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
69	20241119	130517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	120	2	0.87	681991900	48997	29.42	14100	14180	13800	17870	9630	13750	13919.05	1.20	-14038	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1803	15.98	1.06	12	0.38	868.00	13035.00	25200	20231113	-44.96	11850	20240805	17.05	24450	-43.27	20240411	11850	17.05	20240805	24450	-43.27	20240411	11850	17.05	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
70	20241119	120512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	90	2	0.65	640042640	45975	27.60	14100	14180	13800	17870	9630	13750	13921.54	1.20	-14636	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1799	15.94	1.06	12	0.35	868.00	13035.00	25200	20231113	-45.08	11850	20240805	16.79	24450	-43.39	20240411	11850	16.79	20240805	24450	-43.39	20240411	11850	16.79	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
71	20241119	110518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	70	2	0.51	591727740	42484	25.51	14100	14180	13800	17870	9630	13750	13928.25	1.20	-15446	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1797	15.92	1.06	12	0.33	868.00	13035.00	25200	20231113	-45.16	11850	20240805	16.62	24450	-43.48	20240411	11850	16.62	20240805	24450	-43.48	20240411	11850	16.62	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
72	20241119	100532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	70	2	0.51	546898570	39243	23.56	14100	14180	13800	17870	9630	13750	13936.21	1.20	-14796	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1797	15.92	1.06	12	0.30	868.00	13035.00	25200	20231113	-45.16	11850	20240805	16.62	24450	-43.48	20240411	11850	16.62	20240805	24450	-43.48	20240411	11850	16.62	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
73	20241119	090527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	170	2	1.24	195760590	13944	8.37	14100	14180	13920	17870	9630	13750	14039.06	1.20	-5256	14416	14082	13766	13432	13116	14250	13600	65	4120	500	9900	10	1	12999807	1810	16.04	1.07	12	0.11	868.00	13035.00	25200	20231113	-44.76	11850	20240805	17.47	24450	-43.07	20240411	11850	17.47	20240805	24450	-43.07	20240411	11850	17.47	20240805	4.72	N	053080	500	64 억	156218	N	N	N	N
74	20241118	160513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	430	2	3.23	2296063940	166146	117.75	13590	14100	13450	17310	9330	13320	13819.92	1.19	1610	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1787	15.84	1.05	12	1.28	868.00	13035.00	25700	20231109	-46.50	11850	20240805	16.03	24450	-43.76	20240411	11850	16.03	20240805	24450	-43.76	20240411	11850	16.03	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
75	20241118	150517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	390	2	2.93	2191602440	158544	112.36	13590	14100	13450	17310	9330	13320	13823.67	1.19	-731	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1782	15.79	1.05	12	1.22	868.00	13035.00	25700	20231109	-46.65	11850	20240805	15.70	24450	-43.93	20240411	11850	15.70	20240805	24450	-43.93	20240411	11850	15.70	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
76	20241118	140518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	430	2	3.23	1977309650	142968	101.33	13590	14100	13450	17310	9330	13320	13830.84	1.19	-650	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1787	15.84	1.05	12	1.10	868.00	13035.00	25700	20231109	-46.50	11850	20240805	16.03	24450	-43.76	20240411	11850	16.03	20240805	24450	-43.76	20240411	11850	16.03	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
77	20241118	130516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	530	2	3.98	1892710250	136832	96.98	13590	14100	13450	17310	9330	13320	13832.79	1.19	-1740	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1800	15.96	1.06	12	1.05	868.00	13035.00	25700	20231109	-46.11	11850	20240805	16.88	24450	-43.35	20240411	11850	16.88	20240805	24450	-43.35	20240411	11850	16.88	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
78	20241118	120519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	590	2	4.43	1669376550	120696	85.54	13590	14100	13450	17310	9330	13320	13831.73	1.19	-2180	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1808	16.03	1.07	12	0.93	868.00	13035.00	25700	20231109	-45.88	11850	20240805	17.38	24450	-43.11	20240411	11850	17.38	20240805	24450	-43.11	20240411	11850	17.38	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
79	20241118	110517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	600	2	4.50	1480281910	107127	75.92	13590	14100	13450	17310	9330	13320	13818.54	1.19	-1403	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1810	16.04	1.07	12	0.82	868.00	13035.00	25700	20231109	-45.84	11850	20240805	17.47	24450	-43.07	20240411	11850	17.47	20240805	24450	-43.07	20240411	11850	17.47	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
80	20241118	100514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	720	2	5.41	1227597910	89098	63.15	13590	14080	13450	17310	9330	13320	13778.65	1.19	-3809	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1825	16.18	1.08	12	0.69	868.00	13035.00	25700	20231109	-45.37	11850	20240805	18.48	24450	-42.58	20240411	11850	18.48	20240805	24450	-42.58	20240411	11850	18.48	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
81	20241118	090512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	220	2	1.65	290998700	21403	15.17	13590	13720	13450	17310	9330	13320	13597.63	1.19	4957	13966	13642	13176	12852	12386	13805	13015	65	3990	500	9590	10	1	12999807	1760	15.60	1.04	12	0.16	868.00	13035.00	25700	20231109	-47.32	11850	20240805	14.26	24450	-44.62	20240411	11850	14.26	20240805	24450	-44.62	20240411	11850	14.26	20240805	4.78	N	053080	500	64 억	154484	N	N	N	N
82	20241115	160528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13320	390	2	3.02	1836052020	140458	83.14	12760	13500	12710	16800	9060	12930	13071.71	1.03	20563	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1732	15.35	1.02	12	1.08	868.00	13035.00	26400	20231108	-49.55	11850	20240805	12.41	24450	-45.52	20240411	11850	12.41	20240805	24450	-45.52	20240411	11850	12.41	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
83	20241115	150540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	440	2	3.40	1784237980	136576	80.84	12760	13500	12710	16800	9060	12930	13064.07	1.03	20350	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1738	15.40	1.03	12	1.05	868.00	13035.00	26400	20231108	-49.36	11850	20240805	12.83	24450	-45.32	20240411	11850	12.83	20240805	24450	-45.32	20240411	11850	12.83	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
84	20241115	140536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	440	2	3.40	1531109110	117707	69.67	12760	13410	12710	16800	9060	12930	13007.80	1.03	15518	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1738	15.40	1.03	12	0.91	868.00	13035.00	26400	20231108	-49.36	11850	20240805	12.83	24450	-45.32	20240411	11850	12.83	20240805	24450	-45.32	20240411	11850	12.83	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
85	20241115	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	240	2	1.86	1297882660	100142	59.28	12760	13260	12710	16800	9060	12930	12960.42	1.03	13231	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1712	15.17	1.01	12	0.77	868.00	13035.00	26400	20231108	-50.11	11850	20240805	11.14	24450	-46.13	20240411	11850	11.14	20240805	24450	-46.13	20240411	11850	11.14	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
86	20241115	120540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	-80	5	-0.62	1030815350	79704	47.18	12760	13130	12710	16800	9060	12930	12933.04	1.03	4371	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1670	14.80	0.99	12	0.61	868.00	13035.00	26400	20231108	-51.33	11850	20240805	8.44	24450	-47.44	20240411	11850	8.44	20240805	24450	-47.44	20240411	11850	8.44	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
87	20241115	110526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	100	2	0.77	861547840	66635	39.44	12760	13130	12710	16800	9060	12930	12929.36	1.03	6719	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1694	15.01	1.00	12	0.51	868.00	13035.00	26400	20231108	-50.64	11850	20240805	9.96	24450	-46.71	20240411	11850	9.96	20240805	24450	-46.71	20240411	11850	9.96	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
88	20241115	100527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	-70	5	-0.54	502415990	39035	23.11	12760	13030	12710	16800	9060	12930	12870.91	1.03	2973	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1672	14.82	0.99	12	0.30	868.00	13035.00	26400	20231108	-51.29	11850	20240805	8.52	24450	-47.40	20240411	11850	8.52	20240805	24450	-47.40	20240411	11850	8.52	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
89	20241115	090535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-30	5	-0.23	77675550	6046	3.58	12760	12990	12760	16800	9060	12930	12847.43	1.03	615	13903	13416	13173	12686	12443	13295	12565	65	3870	500	9300	10	1	12999807	1677	14.86	0.99	12	0.05	868.00	13035.00	26400	20231108	-51.14	11850	20240805	8.86	24450	-47.24	20240411	11850	8.86	20240805	24450	-47.24	20240411	11850	8.86	20240805	4.94	N	053080	500	64 억	133698	N	N	N	N
90	20241114	160522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-50	5	-0.38	1982644720	149325	130.45	13170	13660	13030	17120	9220	13170	13277.45	1.09	-7327	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1706	15.12	1.01	12	1.15	868.00	13035.00	27800	20231107	-52.81	11850	20240805	10.72	24450	-46.34	20240411	11850	10.72	20240805	24450	-46.34	20240411	11850	10.72	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
91	20241114	150525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	50	2	0.38	1793247450	134990	117.93	13170	13660	13030	17120	9220	13170	13284.38	1.09	-6634	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1719	15.23	1.01	12	1.04	868.00	13035.00	27800	20231107	-52.45	11850	20240805	11.56	24450	-45.93	20240411	11850	11.56	20240805	24450	-45.93	20240411	11850	11.56	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
92	20241114	140520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-20	5	-0.15	1156425660	87385	76.34	13170	13600	13030	17120	9220	13170	13233.76	1.09	-2661	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1709	15.15	1.01	12	0.67	868.00	13035.00	27800	20231107	-52.70	11850	20240805	10.97	24450	-46.22	20240411	11850	10.97	20240805	24450	-46.22	20240411	11850	10.97	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
93	20241114	130521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-50	5	-0.38	796209970	60289	52.67	13170	13400	13030	17120	9220	13170	13206.62	1.09	3317	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1706	15.12	1.01	12	0.46	868.00	13035.00	27800	20231107	-52.81	11850	20240805	10.72	24450	-46.34	20240411	11850	10.72	20240805	24450	-46.34	20240411	11850	10.72	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
94	20241114	120521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13090	-80	5	-0.61	610756500	46117	40.29	13170	13400	13050	17120	9220	13170	13243.79	1.09	-3005	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1702	15.08	1.00	12	0.35	868.00	13035.00	27800	20231107	-52.91	11850	20240805	10.46	24450	-46.46	20240411	11850	10.46	20240805	24450	-46.46	20240411	11850	10.46	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
95	20241114	110523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	200	2	1.52	370144680	27853	24.33	13170	13400	13170	17120	9220	13170	13289.65	1.09	-607	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1738	15.40	1.03	12	0.21	868.00	13035.00	27800	20231107	-51.91	11850	20240805	12.83	24450	-45.32	20240411	11850	12.83	20240805	24450	-45.32	20240411	11850	12.83	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
96	20241114	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	160	2	1.21	83588160	6326	5.53	13170	13340	13170	17120	9220	13170	13214.13	1.09	1240	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1733	15.36	1.02	12	0.05	868.00	13035.00	27800	20231107	-52.05	11850	20240805	12.49	24450	-45.48	20240411	11850	12.49	20240805	24450	-45.48	20240411	11850	12.49	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
97	20241114	090517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	0	3	0.00	0	0	0.00	0	0	0	17120	9220	13170	0.00	1.09	0	13763	13466	13293	12996	12823	13380	12910	65	3950	500	9480	10	1	12999807	1712	15.17	1.01	12	0.00	868.00	13035.00	27800	20231107	-52.63	11850	20240805	11.14	24450	-46.13	20240411	11850	11.14	20240805	24450	-46.13	20240411	11850	11.14	20240805	5.26	N	053080	500	64 억	141120	N	N	N	N
98	20241113	160257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13170	-440	5	-3.23	1484773910	111896	56.14	13280	13590	13120	17690	9530	13610	13269.33	0.87	27865	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1712	15.17	1.01	12	0.86	868.00	13035.00	28000	20231106	-52.96	11850	20240805	11.14	24450	-46.13	20240411	11850	11.14	20240805	25200	-47.74	20231113	11850	11.14	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
99	20241113	150317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-370	5	-2.72	1270950910	95663	48.00	13280	13590	13120	17690	9530	13610	13285.71	0.87	24906	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1721	15.25	1.02	12	0.74	868.00	13035.00	28000	20231106	-52.71	11850	20240805	11.73	24450	-45.85	20240411	11850	11.73	20240805	25200	-47.46	20231113	11850	11.73	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
100	20241113	140312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-370	5	-2.72	918025890	69016	34.63	13280	13590	13120	17690	9530	13610	13301.64	0.87	12155	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1721	15.25	1.02	12	0.53	868.00	13035.00	28000	20231106	-52.71	11850	20240805	11.73	24450	-45.85	20240411	11850	11.73	20240805	25200	-47.46	20231113	11850	11.73	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
101	20241113	130311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-360	5	-2.65	783714260	58895	29.55	13280	13590	13120	17690	9530	13610	13306.97	0.87	7923	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1722	15.26	1.02	12	0.45	868.00	13035.00	28000	20231106	-52.68	11850	20240805	11.81	24450	-45.81	20240411	11850	11.81	20240805	25200	-47.42	20231113	11850	11.81	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
102	20241113	120310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-320	5	-2.35	687662190	51638	25.91	13280	13590	13120	17690	9530	13610	13316.98	0.87	6211	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1728	15.31	1.02	12	0.40	868.00	13035.00	28000	20231106	-52.54	11850	20240805	12.15	24450	-45.64	20240411	11850	12.15	20240805	25200	-47.26	20231113	11850	12.15	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
103	20241113	110308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	-260	5	-1.91	587029640	44047	22.10	13280	13590	13120	17690	9530	13610	13327.35	0.87	5144	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1735	15.38	1.02	12	0.34	868.00	13035.00	28000	20231106	-52.32	11850	20240805	12.66	24450	-45.40	20240411	11850	12.66	20240805	25200	-47.02	20231113	11850	12.66	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
104	20241113	100309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-170	5	-1.25	341779970	25537	12.81	13280	13590	13260	17690	9530	13610	13383.72	0.87	2739	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1747	15.48	1.03	12	0.20	868.00	13035.00	28000	20231106	-52.00	11850	20240805	13.42	24450	-45.03	20240411	11850	13.42	20240805	25200	-46.67	20231113	11850	13.42	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
105	20241113	090302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-60	5	-0.44	76843150	5777	2.90	13280	13550	13280	17690	9530	13610	13301.57	0.87	1222	15023	14316	13933	13226	12843	14125	13035	65	4080	500	9790	10	1	12999807	1761	15.61	1.04	12	0.04	868.00	13035.00	28000	20231106	-51.61	11850	20240805	14.35	24450	-44.58	20240411	11850	14.35	20240805	25200	-46.23	20231113	11850	14.35	20240805	5.30	N	053080	500	64 억	113304	N	N	N	N
106	20241112	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-1010	5	-6.91	2729833180	197054	121.46	14620	14640	13550	19000	10240	14620	13853.53	0.78	12049	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1769	15.68	1.04	12	1.52	868.00	13035.00	28000	20231106	-51.39	11850	20240805	14.85	24450	-44.34	20240411	11850	14.85	20240805	25200	-45.99	20231113	11850	14.85	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
107	20241112	150508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13650	-970	5	-6.63	2622569980	189168	116.60	14620	14640	13550	19000	10240	14620	13863.71	0.78	11316	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1774	15.73	1.05	12	1.46	868.00	13035.00	28000	20231106	-51.25	11850	20240805	15.19	24450	-44.17	20240411	11850	15.19	20240805	25200	-45.83	20231113	11850	15.19	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
108	20241112	140515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-950	5	-6.50	2161556870	155327	95.74	14620	14640	13630	19000	10240	14620	13916.17	0.78	8674	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1777	15.75	1.05	12	1.19	868.00	13035.00	28000	20231106	-51.18	11850	20240805	15.36	24450	-44.09	20240411	11850	15.36	20240805	25200	-45.75	20231113	11850	15.36	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
109	20241112	130510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-930	5	-6.36	1918895910	137601	84.81	14620	14640	13680	19000	10240	14620	13945.36	0.78	10522	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1780	15.77	1.05	12	1.06	868.00	13035.00	28000	20231106	-51.11	11850	20240805	15.53	24450	-44.01	20240411	11850	15.53	20240805	25200	-45.67	20231113	11850	15.53	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
110	20241112	120509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-820	5	-5.61	1701951020	121815	75.08	14620	14640	13680	19000	10240	14620	13971.60	0.78	11794	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1794	15.90	1.06	12	0.94	868.00	13035.00	28000	20231106	-50.71	11850	20240805	16.46	24450	-43.56	20240411	11850	16.46	20240805	25200	-45.24	20231113	11850	16.46	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
111	20241112	110508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-690	5	-4.72	1426348950	101940	62.83	14620	14640	13680	19000	10240	14620	13992.04	0.78	13182	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1811	16.05	1.07	12	0.78	868.00	13035.00	28000	20231106	-50.25	11850	20240805	17.55	24450	-43.03	20240411	11850	17.55	20240805	25200	-44.72	20231113	11850	17.55	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
112	20241112	100508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-620	5	-4.24	1066227220	76238	46.99	14620	14640	13680	19000	10240	14620	13985.51	0.78	10524	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1820	16.13	1.07	12	0.59	868.00	13035.00	28000	20231106	-50.00	11850	20240805	18.14	24450	-42.74	20240411	11850	18.14	20240805	25200	-44.44	20231113	11850	18.14	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
113	20241112	090507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14570	-50	5	-0.34	59203690	4050	2.50	14620	14640	14550	19000	10240	14620	14618.20	0.78	-110	15946	15282	14936	14272	13926	15110	14100	65	4380	500	10520	10	1	12999807	1894	16.79	1.12	12	0.03	868.00	13035.00	28000	20231106	-47.96	11850	20240805	22.95	24450	-40.41	20240411	11850	22.95	20240805	25200	-42.18	20231113	11850	22.95	20240805	5.34	N	053080	500	64 억	101255	N	N	N	N
114	20241111	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	-890	5	-5.74	2388670680	160140	121.61	15600	15600	14590	20150	10860	15510	14917.74	0.99	-26923	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1901	16.84	1.12	12	1.23	868.00	13035.00	28000	20231106	-47.79	11850	20240805	23.38	24450	-40.20	20240411	11850	23.38	20240805	25200	-41.98	20231113	11850	23.38	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
115	20241111	150521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	-870	5	-5.61	2205157440	147591	112.08	15600	15600	14590	20150	10860	15510	14941.00	0.99	-26660	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1903	16.87	1.12	12	1.14	868.00	13035.00	28000	20231106	-47.71	11850	20240805	23.54	24450	-40.12	20240411	11850	23.54	20240805	25200	-41.90	20231113	11850	23.54	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
116	20241111	140511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-770	5	-4.96	1866875680	124587	94.61	15600	15600	14720	20150	10860	15510	14984.51	0.99	-25662	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1916	16.98	1.13	12	0.96	868.00	13035.00	28000	20231106	-47.36	11850	20240805	24.39	24450	-39.71	20240411	11850	24.39	20240805	25200	-41.51	20231113	11850	24.39	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
117	20241111	130509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	-670	5	-4.32	1591683450	105973	80.47	15600	15600	14810	20150	10860	15510	15019.71	0.99	-25530	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1929	17.10	1.14	12	0.82	868.00	13035.00	28000	20231106	-47.00	11850	20240805	25.23	24450	-39.30	20240411	11850	25.23	20240805	25200	-41.11	20231113	11850	25.23	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
118	20241111	120507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14890	-620	5	-4.00	1332363390	88523	67.22	15600	15600	14870	20150	10860	15510	15051.04	0.99	-24721	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1936	17.15	1.14	12	0.68	868.00	13035.00	28000	20231106	-46.82	11850	20240805	25.65	24450	-39.10	20240411	11850	25.65	20240805	25200	-40.91	20231113	11850	25.65	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
119	20241111	110507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-540	5	-3.48	1076234080	71372	54.20	15600	15600	14960	20150	10860	15510	15079.22	0.99	-19106	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1946	17.25	1.15	12	0.55	868.00	13035.00	28000	20231106	-46.54	11850	20240805	26.33	24450	-38.77	20240411	11850	26.33	20240805	25200	-40.60	20231113	11850	26.33	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
120	20241111	100505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-540	5	-3.48	859327000	56905	43.21	15600	15600	14960	20150	10860	15510	15101.08	0.99	-13625	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1946	17.25	1.15	12	0.44	868.00	13035.00	28000	20231106	-46.54	11850	20240805	26.33	24450	-38.77	20240411	11850	26.33	20240805	25200	-40.60	20231113	11850	26.33	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
121	20241111	090503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-170	5	-1.10	87714070	5675	4.31	15600	15600	15340	20150	10860	15510	15456.22	0.99	-2577	15956	15732	15456	15232	14956	15845	15345	65	4640	500	11160	10	1	12999807	1994	17.67	1.18	12	0.04	868.00	13035.00	28000	20231106	-45.21	11850	20240805	29.45	24450	-37.26	20240411	11850	29.45	20240805	25200	-39.13	20231113	11850	29.45	20240805	5.35	N	053080	500	64 억	128178	N	N	N	N
122	20241108	160500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	360	2	2.38	2025297360	130638	117.47	15250	15680	15180	19690	10610	15150	15503.12	0.90	11662	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2016	17.87	1.19	12	1.00	868.00	13035.00	28000	20231106	-44.61	11850	20240805	30.89	24450	-36.56	20240411	11850	30.89	20240805	26400	-41.25	20231108	11850	30.89	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
123	20241108	150507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	220	2	1.45	1863715560	120151	108.04	15250	15680	15180	19690	10610	15150	15511.44	0.90	13334	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	1998	17.71	1.18	12	0.92	868.00	13035.00	28000	20231106	-45.11	11850	20240805	29.70	24450	-37.14	20240411	11850	29.70	20240805	26400	-41.78	20231108	11850	29.70	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
124	20241108	140506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	250	2	1.65	1756484700	113179	101.77	15250	15680	15180	19690	10610	15150	15519.53	0.90	13025	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2002	17.74	1.18	12	0.87	868.00	13035.00	28000	20231106	-45.00	11850	20240805	29.96	24450	-37.01	20240411	11850	29.96	20240805	26400	-41.67	20231108	11850	29.96	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
125	20241108	130506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	330	2	2.18	1598045610	102925	92.55	15250	15680	15180	19690	10610	15150	15526.31	0.90	14494	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2012	17.83	1.19	12	0.79	868.00	13035.00	28000	20231106	-44.71	11850	20240805	30.63	24450	-36.69	20240411	11850	30.63	20240805	26400	-41.36	20231108	11850	30.63	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
126	20241108	120505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	450	2	2.97	1437838710	92611	83.28	15250	15680	15180	19690	10610	15150	15525.57	0.90	20438	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2028	17.97	1.20	12	0.71	868.00	13035.00	28000	20231106	-44.29	11850	20240805	31.65	24450	-36.20	20240411	11850	31.65	20240805	26400	-40.91	20231108	11850	31.65	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
127	20241108	110506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	390	2	2.57	1236340920	79674	71.64	15250	15680	15180	19690	10610	15150	15517.50	0.90	21064	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2020	17.90	1.19	12	0.61	868.00	13035.00	28000	20231106	-44.50	11850	20240805	31.14	24450	-36.44	20240411	11850	31.14	20240805	26400	-41.14	20231108	11850	31.14	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
128	20241108	100511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	390	2	2.57	739665220	47844	43.02	15250	15590	15180	19690	10610	15150	15459.94	0.90	9098	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	2020	17.90	1.19	12	0.37	868.00	13035.00	28000	20231106	-44.50	11850	20240805	31.14	24450	-36.44	20240411	11850	31.14	20240805	26400	-41.14	20231108	11850	31.14	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
129	20241108	090500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	150	2	0.99	68280340	4474	4.02	15250	15300	15180	19690	10610	15150	15261.59	0.90	499	15576	15362	15036	14822	14496	15200	14660	65	4540	500	10900	10	1	12999807	1989	17.63	1.17	12	0.03	868.00	13035.00	28000	20231106	-45.36	11850	20240805	29.11	24450	-37.42	20240411	11850	29.11	20240805	26400	-42.05	20231108	11850	29.11	20240805	5.43	N	053080	500	64 억	116511	N	N	N	N
130	20241107	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-100	5	-0.66	1641206000	109622	64.65	15250	15250	14710	19820	10680	15250	14971.37	0.85	5341	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1969	17.45	1.16	12	0.84	868.00	13035.00	28000	20231106	-45.89	11850	20240805	27.85	24450	-38.04	20240411	11850	27.85	20240805	27800	-45.50	20231107	11850	27.85	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
131	20241107	150502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-90	5	-0.59	1520419720	101642	59.94	15250	15250	14710	19820	10680	15250	14958.49	0.85	6457	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1971	17.47	1.16	12	0.78	868.00	13035.00	28000	20231106	-45.86	11850	20240805	27.93	24450	-38.00	20240411	11850	27.93	20240805	27800	-45.47	20231107	11850	27.93	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
132	20241107	140505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	-150	5	-0.98	1312577580	87910	51.84	15250	15250	14710	19820	10680	15250	14930.82	0.85	8375	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1963	17.40	1.16	12	0.68	868.00	13035.00	28000	20231106	-46.07	11850	20240805	27.43	24450	-38.24	20240411	11850	27.43	20240805	27800	-45.68	20231107	11850	27.43	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
133	20241107	130507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-120	5	-0.79	1220023110	81768	48.22	15250	15250	14710	19820	10680	15250	14920.42	0.85	7173	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1967	17.43	1.16	12	0.63	868.00	13035.00	28000	20231106	-45.96	11850	20240805	27.68	24450	-38.12	20240411	11850	27.68	20240805	27800	-45.58	20231107	11850	27.68	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
134	20241107	120503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	-200	5	-1.31	1144357030	76755	45.26	15250	15250	14710	19820	10680	15250	14909.08	0.85	6327	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1956	17.34	1.15	12	0.59	868.00	13035.00	28000	20231106	-46.25	11850	20240805	27.00	24450	-38.45	20240411	11850	27.00	20240805	27800	-45.86	20231107	11850	27.00	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
135	20241107	110503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14950	-300	5	-1.97	994954950	66794	39.39	15250	15250	14710	19820	10680	15250	14895.71	0.85	4082	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1943	17.22	1.15	12	0.51	868.00	13035.00	28000	20231106	-46.61	11850	20240805	26.16	24450	-38.85	20240411	11850	26.16	20240805	27800	-46.22	20231107	11850	26.16	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
136	20241107	100503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	-420	5	-2.75	831679250	55826	32.92	15250	15250	14710	19820	10680	15250	14897.52	0.85	-469	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1928	17.09	1.14	12	0.43	868.00	13035.00	28000	20231106	-47.04	11850	20240805	25.15	24450	-39.35	20240411	11850	25.15	20240805	27800	-46.65	20231107	11850	25.15	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
137	20241107	090503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-240	5	-1.57	91551930	6055	3.57	15250	15250	15010	19820	10680	15250	15119.41	0.85	-3624	16156	15702	15366	14912	14576	15535	14745	65	4570	500	10980	10	1	12999807	1951	17.29	1.15	12	0.05	868.00	13035.00	28000	20231106	-46.39	11850	20240805	26.67	24450	-38.61	20240411	11850	26.67	20240805	27800	-46.01	20231107	11850	26.67	20240805	5.41	N	053080	500	64 억	111078	N	N	N	N
138	20241106	160505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	-390	5	-2.49	2585127700	167818	192.43	15780	15820	15030	20300	10950	15640	15404.40	0.96	-13196	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	1982	17.57	1.17	12	1.29	868.00	13035.00	29400	20231030	-48.13	11850	20240805	28.69	24450	-37.63	20240411	11850	28.69	20240805	28000	-45.54	20231106	11850	28.69	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
139	20241106	150519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15140	-500	5	-3.20	2415810730	156699	179.68	15780	15820	15030	20300	10950	15640	15416.88	0.96	-14173	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	1968	17.44	1.16	12	1.21	868.00	13035.00	29400	20231030	-48.50	11850	20240805	27.76	24450	-38.08	20240411	11850	27.76	20240805	28000	-45.93	20231106	11850	27.76	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
140	20241106	140515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-570	5	-3.64	2071222330	133954	153.60	15780	15820	15030	20300	10950	15640	15462.19	0.96	-15720	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	1959	17.36	1.16	12	1.03	868.00	13035.00	29400	20231030	-48.74	11850	20240805	27.17	24450	-38.36	20240411	11850	27.17	20240805	28000	-46.18	20231106	11850	27.17	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
141	20241106	130521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-330	5	-2.11	1524464670	97922	112.28	15780	15820	15300	20300	10950	15640	15568.15	0.96	-12956	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	1990	17.64	1.17	12	0.75	868.00	13035.00	29400	20231030	-47.93	11850	20240805	29.20	24450	-37.38	20240411	11850	29.20	20240805	28000	-45.32	20231106	11850	29.20	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
142	20241106	120504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	-110	5	-0.70	1039631230	66438	76.18	15780	15820	15520	20300	10950	15640	15648.14	0.96	-10032	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	2019	17.89	1.19	12	0.51	868.00	13035.00	29400	20231030	-47.18	11850	20240805	31.05	24450	-36.48	20240411	11850	31.05	20240805	28000	-44.54	20231106	11850	31.05	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
143	20241106	110508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	10	2	0.06	707849590	45177	51.80	15780	15820	15560	20300	10950	15640	15668.36	0.96	-4747	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	2034	18.03	1.20	12	0.35	868.00	13035.00	29400	20231030	-46.77	11850	20240805	32.07	24450	-35.99	20240411	11850	32.07	20240805	28000	-44.11	20231106	11850	32.07	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
144	20241106	100508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-80	5	-0.51	569939660	36361	41.69	15780	15820	15560	20300	10950	15640	15674.48	0.96	-5161	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	2023	17.93	1.19	12	0.28	868.00	13035.00	29400	20231030	-47.07	11850	20240805	31.31	24450	-36.36	20240411	11850	31.31	20240805	28000	-44.43	20231106	11850	31.31	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
145	20241106	090507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	90	2	0.58	77158450	4904	5.62	15780	15780	15710	20300	10950	15640	15733.82	0.96	1239	15960	15800	15710	15550	15460	15755	15505	65	4660	500	11260	10	1	12999807	2045	18.12	1.21	12	0.04	868.00	13035.00	29400	20231030	-46.50	11850	20240805	32.74	24450	-35.66	20240411	11850	32.74	20240805	28000	-43.82	20231106	11850	32.74	20240805	5.42	N	053080	500	64 억	124361	N	N	N	N
146	20241105	160453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-160	5	-1.01	1364056140	86785	20.80	15750	15870	15620	20500	11060	15800	15718.30	1.04	-10867	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2033	18.02	1.20	12	0.67	868.00	13035.00	29400	20231030	-46.80	11850	20240805	31.98	24450	-36.03	20240411	11850	31.98	20240805	28000	-44.14	20231106	11850	31.98	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
147	20241105	150503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	-110	5	-0.70	1186970940	75467	18.09	15750	15870	15620	20500	11060	15800	15727.72	1.04	-6485	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2040	18.08	1.20	12	0.58	868.00	13035.00	29400	20231030	-46.63	11850	20240805	32.41	24450	-35.83	20240411	11850	32.41	20240805	28000	-43.96	20231106	11850	32.41	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
148	20241105	140459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-80	5	-0.51	1066285640	67771	16.24	15750	15870	15620	20500	11060	15800	15733.01	1.04	-5329	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2044	18.11	1.21	12	0.52	868.00	13035.00	29400	20231030	-46.53	11850	20240805	32.66	24450	-35.71	20240411	11850	32.66	20240805	28000	-43.86	20231106	11850	32.66	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
149	20241105	130502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	-40	5	-0.25	890647520	56602	13.57	15750	15870	15620	20500	11060	15800	15734.51	1.04	-5487	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2049	18.16	1.21	12	0.44	868.00	13035.00	29400	20231030	-46.39	11850	20240805	33.00	24450	-35.54	20240411	11850	33.00	20240805	28000	-43.71	20231106	11850	33.00	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
150	20241105	120458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	-50	5	-0.32	814423050	51764	12.41	15750	15870	15620	20500	11060	15800	15732.54	1.04	-5732	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2047	18.15	1.21	12	0.40	868.00	13035.00	29400	20231030	-46.43	11850	20240805	32.91	24450	-35.58	20240411	11850	32.91	20240805	28000	-43.75	20231106	11850	32.91	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
151	20241105	110450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	20	2	0.13	732838880	46591	11.17	15750	15870	15620	20500	11060	15800	15728.19	1.04	-5321	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2057	18.23	1.21	12	0.36	868.00	13035.00	29400	20231030	-46.19	11850	20240805	33.50	24450	-35.30	20240411	11850	33.50	20240805	28000	-43.50	20231106	11850	33.50	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
152	20241105	100457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	-110	5	-0.70	522337830	33222	7.96	15750	15850	15620	20500	11060	15800	15721.10	1.04	-5832	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2040	18.08	1.20	12	0.26	868.00	13035.00	29400	20231030	-46.63	11850	20240805	32.41	24450	-35.83	20240411	11850	32.41	20240805	28000	-43.96	20231106	11850	32.41	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
153	20241105	090456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	-50	5	-0.32	119871660	7640	1.83	15750	15750	15620	20500	11060	15800	15679.78	1.04	-2178	17193	16496	15943	15246	14693	16845	15595	65	4700	500	11370	10	1	12999807	2047	18.15	1.21	12	0.06	868.00	13035.00	29400	20231030	-46.43	11850	20240805	32.91	24450	-35.58	20240411	11850	32.91	20240805	28000	-43.75	20231106	11850	32.91	20240805	5.47	N	053080	500	64 억	135168	N	N	N	N
154	20241104	160454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	430	2	2.80	6647706180	415516	524.39	15580	16640	15390	19980	10760	15370	15998.84	0.79	31430	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2054	18.20	1.21	12	3.20	868.00	13035.00	29400	20231030	-46.26	11850	20240805	33.33	24450	-35.38	20240411	11850	33.33	20240805	28000	-43.57	20231106	11850	33.33	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
155	20241104	150503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	370	2	2.41	6514262920	407068	513.73	15580	16640	15390	19980	10760	15370	16002.89	0.79	31383	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2046	18.13	1.21	12	3.13	868.00	13035.00	29400	20231030	-46.46	11850	20240805	32.83	24450	-35.62	20240411	11850	32.83	20240805	28000	-43.79	20231106	11850	32.83	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
156	20241104	140454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	420	2	2.73	6127410990	382550	482.79	15580	16640	15390	19980	10760	15370	16017.28	0.79	37058	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2053	18.19	1.21	12	2.94	868.00	13035.00	29400	20231030	-46.29	11850	20240805	33.25	24450	-35.42	20240411	11850	33.25	20240805	28000	-43.61	20231106	11850	33.25	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
157	20241104	130433	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	650	2	4.23	2260749820	143075	180.56	15580	16240	15390	19980	10760	15370	15801.15	0.79	30617	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2083	18.46	1.23	12	1.10	868.00	13035.00	29400	20231030	-45.51	11850	20240805	35.19	24450	-34.48	20240411	11850	35.19	20240805	28000	-42.79	20231106	11850	35.19	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
158	20241104	120446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	550	2	3.58	1985068150	125779	158.74	15580	16240	15390	19980	10760	15370	15782.19	0.79	25558	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2070	18.34	1.22	12	0.97	868.00	13035.00	29400	20231030	-45.85	11850	20240805	34.35	24450	-34.89	20240411	11850	34.35	20240805	28000	-43.14	20231106	11850	34.35	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
159	20241104	110445	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	330	2	2.15	771374530	49668	62.68	15580	15700	15390	19980	10760	15370	15530.61	0.79	70	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2041	18.09	1.20	12	0.38	868.00	13035.00	29400	20231030	-46.60	11850	20240805	32.49	24450	-35.79	20240411	11850	32.49	20240805	28000	-43.93	20231106	11850	32.49	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
160	20241104	100440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	230	2	1.50	527184680	34012	42.92	15580	15690	15390	19980	10760	15370	15499.96	0.79	-817	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2028	17.97	1.20	12	0.26	868.00	13035.00	29400	20231030	-46.94	11850	20240805	31.65	24450	-36.20	20240411	11850	31.65	20240805	28000	-44.29	20231106	11850	31.65	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
161	20241104	090446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	190	2	1.24	151246460	9677	12.21	15580	15690	15560	19980	10760	15370	15629.48	0.79	-61	15843	15606	15453	15216	15063	15530	15140	65	4610	500	11060	10	1	12999807	2023	17.93	1.19	12	0.07	868.00	13035.00	29400	20231030	-47.07	11850	20240805	31.31	24450	-36.36	20240411	11850	31.31	20240805	28000	-44.43	20231106	11850	31.31	20240805	5.45	N	053080	500	64 억	103098	N	N	N	N
162	20241101	160430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-400	5	-2.54	1192768400	77146	31.44	15510	15690	15300	20500	11040	15770	15461.43	0.84	-6321	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	1998	17.71	1.18	12	0.59	868.00	13035.00	29400	20231030	-47.72	11850	20240805	29.70	24450	-37.14	20240411	11850	29.70	20240805	28000	-45.11	20231106	11850	29.70	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
163	20241101	150442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-400	5	-2.54	978559720	63183	25.75	15510	15690	15310	20500	11040	15770	15487.68	0.84	-5090	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	1998	17.71	1.18	12	0.49	868.00	13035.00	29400	20231030	-47.72	11850	20240805	29.70	24450	-37.14	20240411	11850	29.70	20240805	28000	-45.11	20231106	11850	29.70	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
164	20241101	140433	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	-330	5	-2.09	785903750	50683	20.65	15510	15690	15310	20500	11040	15770	15506.23	0.84	-879	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2007	17.79	1.18	12	0.39	868.00	13035.00	29400	20231030	-47.48	11850	20240805	30.30	24450	-36.85	20240411	11850	30.30	20240805	28000	-44.86	20231106	11850	30.30	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
165	20241101	130518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-270	5	-1.71	685462400	44184	18.00	15510	15690	15310	20500	11040	15770	15513.79	0.84	694	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2015	17.86	1.19	12	0.34	868.00	13035.00	29400	20231030	-47.28	11850	20240805	30.80	24450	-36.61	20240411	11850	30.80	20240805	28000	-44.64	20231106	11850	30.80	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
166	20241101	120518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-270	5	-1.71	638512840	41155	16.77	15510	15690	15310	20500	11040	15770	15514.80	0.84	863	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2015	17.86	1.19	12	0.32	868.00	13035.00	29400	20231030	-47.28	11850	20240805	30.80	24450	-36.61	20240411	11850	30.80	20240805	28000	-44.64	20231106	11850	30.80	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
167	20241101	110516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-270	5	-1.71	554258730	35714	14.55	15510	15690	15310	20500	11040	15770	15519.33	0.84	1642	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2015	17.86	1.19	12	0.27	868.00	13035.00	29400	20231030	-47.28	11850	20240805	30.80	24450	-36.61	20240411	11850	30.80	20240805	28000	-44.64	20231106	11850	30.80	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
168	20241101	100518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-260	5	-1.65	465616380	29999	12.22	15510	15690	15310	20500	11040	15770	15521.02	0.84	2162	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2016	17.87	1.19	12	0.23	868.00	13035.00	29400	20231030	-47.24	11850	20240805	30.89	24450	-36.56	20240411	11850	30.89	20240805	28000	-44.61	20231106	11850	30.89	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N
169	20241101	090516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-370	5	-2.35	145938640	9440	3.85	15510	15590	15310	20500	11040	15770	15459.44	0.84	1359	17056	16412	15856	15212	14656	16735	15535	65	4730	500	11350	10	1	12999807	2002	17.74	1.18	12	0.07	868.00	13035.00	29400	20231030	-47.62	11850	20240805	29.96	24450	-37.01	20240411	11850	29.96	20240805	28000	-45.00	20231106	11850	29.96	20240805	5.43	N	053080	500	64 억	109362	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History