KissMeData/108490/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-1100	5	-4.80	6194316750	279718	56.16	22950	23050	21350	29750	16050	22900	22145.85	0.54	-5114	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2846	-207.62	2.87	12	2.14	-105.00	7607.00	35500	20240112	-38.59	14870	20240805	46.60	35500	-38.59	20240112	14870	46.60	20240805	35500	-38.59	20240112	14870	46.60	20240805	1.66	N	108490	500	65 억	70843	N	N	360	N	N
3	20241129	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-1150	5	-5.02	6019312900	271667	54.54	22950	23050	21350	29750	16050	22900	22156.95	0.54	-4670	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2839	-207.14	2.86	12	2.08	-105.00	7607.00	35500	20240112	-38.73	14870	20240805	46.27	35500	-38.73	20240112	14870	46.27	20240805	35500	-38.73	20240112	14870	46.27	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
4	20241129	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-700	5	-3.06	4217261800	188936	37.93	22950	23050	22000	29750	16050	22900	22321.11	0.54	1668	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2898	-211.43	2.92	12	1.45	-105.00	7607.00	35500	20240112	-37.46	14870	20240805	49.29	35500	-37.46	20240112	14870	49.29	20240805	35500	-37.46	20240112	14870	49.29	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
5	20241129	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-700	5	-3.06	3290700500	147456	29.60	22950	23050	22000	29750	16050	22900	22316.48	0.54	2649	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2898	-211.43	2.92	12	1.13	-105.00	7607.00	35500	20240112	-37.46	14870	20240805	49.29	35500	-37.46	20240112	14870	49.29	20240805	35500	-37.46	20240112	14870	49.29	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
6	20241129	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-550	5	-2.40	2771986600	124087	24.91	22950	23050	22050	29750	16050	22900	22339.05	0.54	1887	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2917	-212.86	2.94	12	0.95	-105.00	7607.00	35500	20240112	-37.04	14870	20240805	50.30	35500	-37.04	20240112	14870	50.30	20240805	35500	-37.04	20240112	14870	50.30	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
7	20241129	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-450	5	-1.97	2494435150	111644	22.41	22950	23050	22050	29750	16050	22900	22342.75	0.54	2562	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2931	-213.81	2.95	12	0.86	-105.00	7607.00	35500	20240112	-36.76	14870	20240805	50.98	35500	-36.76	20240112	14870	50.98	20240805	35500	-36.76	20240112	14870	50.98	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
8	20241129	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-650	5	-2.84	2059083150	92089	18.49	22950	23050	22050	29750	16050	22900	22359.70	0.54	-468	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2904	-211.90	2.92	12	0.71	-105.00	7607.00	35500	20240112	-37.32	14870	20240805	49.63	35500	-37.32	20240112	14870	49.63	20240805	35500	-37.32	20240112	14870	49.63	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
9	20241129	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-650	5	-2.84	595976150	26472	5.31	22950	23050	22100	29750	16050	22900	22513.42	0.54	-3878	23766	23332	22666	22232	21566	23550	22450	65	6850	500	16480	50	1	13053665	2904	-211.90	2.92	12	0.20	-105.00	7607.00	35500	20240112	-37.32	14870	20240805	49.63	35500	-37.32	20240112	14870	49.63	20240805	35500	-37.32	20240112	14870	49.63	20240805	1.66	N	108490	500	65 억	70843	N	N	162	N	N
10	20241128	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	450	2	2.00	11174782900	493772	70.61	22750	23100	22000	29150	15750	22450	22631.73	0.55	19415	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2989	-218.10	3.01	12	3.78	-105.00	7607.00	35500	20240112	-35.49	14870	20240805	54.00	35500	-35.49	20240112	14870	54.00	20240805	35500	-35.49	20240112	14870	54.00	20240805	1.48	N	108490	500	65 억	72197	N	N	162	N	N
11	20241128	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	550	2	2.45	10729668550	474336	67.83	22750	23100	22000	29150	15750	22450	22621.24	0.55	20287	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	3002	-219.05	3.02	12	3.63	-105.00	7607.00	35500	20240112	-35.21	14870	20240805	54.67	35500	-35.21	20240112	14870	54.67	20240805	35500	-35.21	20240112	14870	54.67	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
12	20241128	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	500	2	2.23	9655202750	427472	61.13	22750	23100	22000	29150	15750	22450	22587.50	0.55	21407	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2996	-218.57	3.02	12	3.27	-105.00	7607.00	35500	20240112	-35.35	14870	20240805	54.34	35500	-35.35	20240112	14870	54.34	20240805	35500	-35.35	20240112	14870	54.34	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
13	20241128	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	300	2	1.34	8886464850	393663	56.29	22750	23100	22000	29150	15750	22450	22574.52	0.55	19282	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2970	-216.67	2.99	12	3.02	-105.00	7607.00	35500	20240112	-35.92	14870	20240805	52.99	35500	-35.92	20240112	14870	52.99	20240805	35500	-35.92	20240112	14870	52.99	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
14	20241128	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	350	2	1.56	6982354000	310530	44.40	22750	22800	22000	29150	15750	22450	22485.55	0.55	25748	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2976	-217.14	3.00	12	2.38	-105.00	7607.00	35500	20240112	-35.77	14870	20240805	53.33	35500	-35.77	20240112	14870	53.33	20240805	35500	-35.77	20240112	14870	53.33	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
15	20241128	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	50	2	0.22	6142462250	273470	39.10	22750	22800	22000	29150	15750	22450	22461.29	0.55	19774	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2937	-214.29	2.96	12	2.09	-105.00	7607.00	35500	20240112	-36.62	14870	20240805	51.31	35500	-36.62	20240112	14870	51.31	20240805	35500	-36.62	20240112	14870	51.31	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
16	20241128	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	100	2	0.45	5057858650	225354	32.22	22750	22800	22000	29150	15750	22450	22444.00	0.55	11193	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2944	-214.76	2.96	12	1.73	-105.00	7607.00	35500	20240112	-36.48	14870	20240805	51.65	35500	-36.48	20240112	14870	51.65	20240805	35500	-36.48	20240112	14870	51.65	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
17	20241128	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-250	5	-1.11	2123101950	94501	13.51	22750	22800	22050	29150	15750	22450	22466.87	0.55	2713	24016	23232	21816	21032	19616	23625	21425	65	6700	500	16160	50	1	13053665	2898	-211.43	2.92	12	0.72	-105.00	7607.00	35500	20240112	-37.46	14870	20240805	49.29	35500	-37.46	20240112	14870	49.29	20240805	35500	-37.46	20240112	14870	49.29	20240805	1.48	N	108490	500	65 억	72197	N	N	125	N	N
18	20241127	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	1500	2	7.16	14977332600	686856	171.26	20600	22600	20400	27200	14700	20950	21805.06	0.65	-11938	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2931	-213.81	2.95	12	5.26	-105.00	7607.00	35500	20240112	-36.76	14870	20240805	50.98	35500	-36.76	20240112	14870	50.98	20240805	35500	-36.76	20240112	14870	50.98	20240805	1.38	N	108490	500	65 억	84736	N	N	125	N	N
19	20241127	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	1400	2	6.68	13477026350	620110	154.62	20600	22600	20400	27200	14700	20950	21733.87	0.65	-5192	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2917	-212.86	2.94	12	4.75	-105.00	7607.00	35500	20240112	-37.04	14870	20240805	50.30	35500	-37.04	20240112	14870	50.30	20240805	35500	-37.04	20240112	14870	50.30	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
20	20241127	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	1100	2	5.25	9075498000	423367	105.56	20600	22300	20400	27200	14700	20950	21437.01	0.65	-19199	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2878	-210.00	2.90	12	3.24	-105.00	7607.00	35500	20240112	-37.89	14870	20240805	48.29	35500	-37.89	20240112	14870	48.29	20240805	35500	-37.89	20240112	14870	48.29	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
21	20241127	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	350	2	1.67	4876682100	231277	57.67	20600	21600	20400	27200	14700	20950	21086.17	0.65	-1196	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2780	-202.86	2.80	12	1.77	-105.00	7607.00	35500	20240112	-40.00	14870	20240805	43.24	35500	-40.00	20240112	14870	43.24	20240805	35500	-40.00	20240112	14870	43.24	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
22	20241127	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	450	2	2.15	3842873900	183005	45.63	20600	21550	20400	27200	14700	20950	20998.86	0.65	-1880	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2793	-203.81	2.81	12	1.40	-105.00	7607.00	35500	20240112	-39.72	14870	20240805	43.91	35500	-39.72	20240112	14870	43.91	20240805	35500	-39.72	20240112	14870	43.91	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
23	20241127	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	100	2	0.48	2030662000	97895	24.41	20600	21100	20400	27200	14700	20950	20742.28	0.65	-1363	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2748	-200.48	2.77	12	0.75	-105.00	7607.00	35500	20240112	-40.70	14870	20240805	41.56	35500	-40.70	20240112	14870	41.56	20240805	35500	-40.70	20240112	14870	41.56	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
24	20241127	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	50	2	0.24	1485019800	71829	17.91	20600	21100	20400	27200	14700	20950	20672.58	0.65	-3098	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2741	-200.00	2.76	12	0.55	-105.00	7607.00	35500	20240112	-40.85	14870	20240805	41.22	35500	-40.85	20240112	14870	41.22	20240805	35500	-40.85	20240112	14870	41.22	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
25	20241127	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-300	5	-1.43	517618600	25156	6.27	20600	20750	20450	27200	14700	20950	20569.31	0.65	-95	22250	21600	21000	20350	19750	21925	20675	65	6250	500	15080	50	1	13053665	2696	-196.67	2.71	12	0.19	-105.00	7607.00	35500	20240112	-41.83	14870	20240805	38.87	35500	-41.83	20240112	14870	38.87	20240805	35500	-41.83	20240112	14870	38.87	20240805	1.38	N	108490	500	65 억	84736	N	N	438	N	N
26	20241126	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	450	2	2.20	8266542500	392569	151.18	20700	21650	20400	26650	14350	20500	21057.67	0.65	1559	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2735	-199.52	2.75	12	3.01	-105.00	7607.00	35500	20240112	-40.99	14870	20240805	40.89	35500	-40.99	20240112	14870	40.89	20240805	35500	-40.99	20240112	14870	40.89	20240805	1.41	N	108490	500	65 억	84667	N	N	438	N	N
27	20241126	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	7924007000	376205	144.88	20700	21650	20400	26650	14350	20500	21063.00	0.65	-1191	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2728	-199.05	2.75	12	2.88	-105.00	7607.00	35500	20240112	-41.13	14870	20240805	40.55	35500	-41.13	20240112	14870	40.55	20240805	35500	-41.13	20240112	14870	40.55	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
28	20241126	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	350	2	1.71	7144429450	338965	130.54	20700	21650	20400	26650	14350	20500	21077.19	0.65	-8494	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2722	-198.57	2.74	12	2.60	-105.00	7607.00	35500	20240112	-41.27	14870	20240805	40.22	35500	-41.27	20240112	14870	40.22	20240805	35500	-41.27	20240112	14870	40.22	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
29	20241126	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	450	2	2.20	6329567900	300137	115.58	20700	21650	20400	26650	14350	20500	21088.93	0.65	2423	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2735	-199.52	2.75	12	2.30	-105.00	7607.00	35500	20240112	-40.99	14870	20240805	40.89	35500	-40.99	20240112	14870	40.89	20240805	35500	-40.99	20240112	14870	40.89	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
30	20241126	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	500	2	2.44	5939859750	281544	108.42	20700	21650	20400	26650	14350	20500	21097.45	0.65	2575	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2741	-200.00	2.76	12	2.16	-105.00	7607.00	35500	20240112	-40.85	14870	20240805	41.22	35500	-40.85	20240112	14870	41.22	20240805	35500	-40.85	20240112	14870	41.22	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
31	20241126	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	500	2	2.44	3565927800	170266	65.57	20700	21250	20400	26650	14350	20500	20943.28	0.65	7718	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2741	-200.00	2.76	12	1.30	-105.00	7607.00	35500	20240112	-40.85	14870	20240805	41.22	35500	-40.85	20240112	14870	41.22	20240805	35500	-40.85	20240112	14870	41.22	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
32	20241126	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	250	2	1.22	2856576500	136307	52.49	20700	21250	20400	26650	14350	20500	20956.94	0.65	2734	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2709	-197.62	2.73	12	1.04	-105.00	7607.00	35500	20240112	-41.55	14870	20240805	39.54	35500	-41.55	20240112	14870	39.54	20240805	35500	-41.55	20240112	14870	39.54	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
33	20241126	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	200	2	0.98	458925100	22218	8.56	20700	20800	20400	26650	14350	20500	20655.56	0.65	-1991	21433	20966	20483	20016	19533	21200	20250	65	6150	500	14760	50	1	13053665	2702	-197.14	2.72	12	0.17	-105.00	7607.00	35500	20240112	-41.69	14870	20240805	39.21	35500	-41.69	20240112	14870	39.21	20240805	35500	-41.69	20240112	14870	39.21	20240805	1.41	N	108490	500	65 억	84667	N	N	1	N	N
34	20241125	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	350	2	1.74	5197521900	252673	9.13	20050	20950	20000	26150	14150	20150	20570.67	0.50	16890	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2676	-195.24	2.69	12	1.94	-105.00	7607.00	35500	20240112	-42.25	14870	20240805	37.86	35500	-42.25	20240112	14870	37.86	20240805	35500	-42.25	20240112	14870	37.86	20240805	1.44	N	108490	500	65 억	65768	N	N	1	N	N
35	20241125	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	450	2	2.23	4900810550	238178	8.60	20050	20950	20000	26150	14150	20150	20576.46	0.50	17103	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2689	-196.19	2.71	12	1.82	-105.00	7607.00	35500	20240112	-41.97	14870	20240805	38.53	35500	-41.97	20240112	14870	38.53	20240805	35500	-41.97	20240112	14870	38.53	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
36	20241125	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	350	2	1.74	4458968650	216580	7.82	20050	20950	20000	26150	14150	20150	20588.33	0.50	15466	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2676	-195.24	2.69	12	1.66	-105.00	7607.00	35500	20240112	-42.25	14870	20240805	37.86	35500	-42.25	20240112	14870	37.86	20240805	35500	-42.25	20240112	14870	37.86	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
37	20241125	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	500	2	2.48	4125321450	200332	7.24	20050	20950	20000	26150	14150	20150	20592.68	0.50	14140	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2696	-196.67	2.71	12	1.53	-105.00	7607.00	35500	20240112	-41.83	14870	20240805	38.87	35500	-41.83	20240112	14870	38.87	20240805	35500	-41.83	20240112	14870	38.87	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
38	20241125	120843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	550	2	2.73	3823660500	185785	6.71	20050	20950	20000	26150	14150	20150	20581.38	0.50	15403	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2702	-197.14	2.72	12	1.42	-105.00	7607.00	35500	20240112	-41.69	14870	20240805	39.21	35500	-41.69	20240112	14870	39.21	20240805	35500	-41.69	20240112	14870	39.21	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
39	20241125	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	550	2	2.73	3352110850	163050	5.89	20050	20950	20000	26150	14150	20150	20559.09	0.50	16651	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2702	-197.14	2.72	12	1.25	-105.00	7607.00	35500	20240112	-41.69	14870	20240805	39.21	35500	-41.69	20240112	14870	39.21	20240805	35500	-41.69	20240112	14870	39.21	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
40	20241125	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	200	2	0.99	2894382750	140730	5.08	20050	20950	20000	26150	14150	20150	20567.27	0.50	12645	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2656	-193.81	2.68	12	1.08	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
41	20241125	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	250	2	1.24	661981600	32835	1.19	20050	20400	20000	26150	14150	20150	20160.89	0.50	8223	24250	22200	21150	19100	18050	21675	18575	65	6000	500	14500	50	1	13053665	2663	-194.29	2.68	12	0.25	-105.00	7607.00	35500	20240112	-42.54	14870	20240805	37.19	35500	-42.54	20240112	14870	37.19	20240805	35500	-42.54	20240112	14870	37.19	20240805	1.44	N	108490	500	65 억	65768	N	N	4	N	N
42	20241122	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	730	2	3.76	60493741750	2749436	874.75	21350	23200	20100	25200	13600	19420	22003.49	0.72	-27784	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2630	-191.90	2.65	12	21.06	-105.00	7607.00	35500	20240112	-43.24	14870	20240805	35.51	35500	-43.24	20240112	14870	35.51	20240805	35500	-43.24	20240112	14870	35.51	20240805	1.43	N	108490	500	65 억	94301	N	N	4	N	N
43	20241122	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	830	2	4.27	59469367350	2698614	858.58	21350	23200	20100	25200	13600	19420	22037.00	0.72	-31916	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2643	-192.86	2.66	12	20.67	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
44	20241122	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	880	2	4.53	58543100800	2652799	844.00	21350	23200	20150	25200	13600	19420	22068.43	0.72	-38637	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2650	-193.33	2.67	12	20.32	-105.00	7607.00	35500	20240112	-42.82	14870	20240805	36.52	35500	-42.82	20240112	14870	36.52	20240805	35500	-42.82	20240112	14870	36.52	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
45	20241122	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	1180	2	6.08	57493950050	2601316	827.62	21350	23200	20350	25200	13600	19420	22101.87	0.72	-38973	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2689	-196.19	2.71	12	19.93	-105.00	7607.00	35500	20240112	-41.97	14870	20240805	38.53	35500	-41.97	20240112	14870	38.53	20240805	35500	-41.97	20240112	14870	38.53	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
46	20241122	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	1180	2	6.08	55954990200	2526398	803.79	21350	23200	20550	25200	13600	19420	22148.13	0.72	-39881	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2689	-196.19	2.71	12	19.35	-105.00	7607.00	35500	20240112	-41.97	14870	20240805	38.53	35500	-41.97	20240112	14870	38.53	20240805	35500	-41.97	20240112	14870	38.53	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
47	20241122	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1480	2	7.62	54652339550	2463665	783.83	21350	23200	20650	25200	13600	19420	22183.35	0.72	-37005	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2728	-199.05	2.75	12	18.87	-105.00	7607.00	35500	20240112	-41.13	14870	20240805	40.55	35500	-41.13	20240112	14870	40.55	20240805	35500	-41.13	20240112	14870	40.55	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
48	20241122	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1480	2	7.62	51526652400	2313952	736.20	21350	23200	20750	25200	13600	19420	22267.81	0.72	-40359	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2728	-199.05	2.75	12	17.73	-105.00	7607.00	35500	20240112	-41.13	14870	20240805	40.55	35500	-41.13	20240112	14870	40.55	20240805	35500	-41.13	20240112	14870	40.55	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
49	20241122	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	3280	2	16.89	26532050200	1183650	376.58	21350	23200	20950	25200	13600	19420	22415.45	0.72	-39076	20300	19860	19450	19010	18600	19655	18805	65	5780	500	13980	50	1	13053665	2963	-216.19	2.98	12	9.07	-105.00	7607.00	35500	20240112	-36.06	14870	20240805	52.66	35500	-36.06	20240112	14870	52.66	20240805	35500	-36.06	20240112	14870	52.66	20240805	1.43	N	108490	500	65 억	94301	N	N	64	N	N
50	20241121	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-290	5	-1.47	4288953770	221499	56.63	19700	19890	19040	25600	13800	19710	19362.59	0.73	-1495	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2535	-184.95	2.55	12	1.70	-105.00	7607.00	35500	20240112	-45.30	14870	20240805	30.60	35500	-45.30	20240112	14870	30.60	20240805	35500	-45.30	20240112	14870	30.60	20240805	1.10	N	108490	500	65 억	94902	N	N	64	N	N
51	20241121	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	-280	5	-1.42	3915248180	202230	51.71	19700	19890	19040	25600	13800	19710	19360.37	0.73	-1281	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2536	-185.05	2.55	12	1.55	-105.00	7607.00	35500	20240112	-45.27	14870	20240805	30.67	35500	-45.27	20240112	14870	30.67	20240805	35500	-45.27	20240112	14870	30.67	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
52	20241121	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	-450	5	-2.28	3325135230	171795	43.92	19700	19890	19040	25600	13800	19710	19355.25	0.73	-2264	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2514	-183.43	2.53	12	1.32	-105.00	7607.00	35500	20240112	-45.75	14870	20240805	29.52	35500	-45.75	20240112	14870	29.52	20240805	35500	-45.75	20240112	14870	29.52	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
53	20241121	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-320	5	-1.62	2970488650	153471	39.24	19700	19890	19040	25600	13800	19710	19355.37	0.73	1127	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2531	-184.67	2.55	12	1.18	-105.00	7607.00	35500	20240112	-45.38	14870	20240805	30.40	35500	-45.38	20240112	14870	30.40	20240805	35500	-45.38	20240112	14870	30.40	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
54	20241121	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	-480	5	-2.44	2788851920	144089	36.84	19700	19890	19040	25600	13800	19710	19355.06	0.73	1339	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2510	-183.14	2.53	12	1.10	-105.00	7607.00	35500	20240112	-45.83	14870	20240805	29.32	35500	-45.83	20240112	14870	29.32	20240805	35500	-45.83	20240112	14870	29.32	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
55	20241121	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-460	5	-2.33	2496623480	128938	32.97	19700	19890	19040	25600	13800	19710	19362.97	0.73	1465	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2513	-183.33	2.53	12	0.99	-105.00	7607.00	35500	20240112	-45.77	14870	20240805	29.46	35500	-45.77	20240112	14870	29.46	20240805	35500	-45.77	20240112	14870	29.46	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
56	20241121	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	-490	5	-2.49	2125191840	109658	28.04	19700	19890	19040	25600	13800	19710	19380.18	0.73	4983	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2509	-183.05	2.53	12	0.84	-105.00	7607.00	35500	20240112	-45.86	14870	20240805	29.25	35500	-45.86	20240112	14870	29.25	20240805	35500	-45.86	20240112	14870	29.25	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
57	20241121	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	-50	5	-0.25	559879590	28402	7.26	19700	19890	19580	25600	13800	19710	19712.68	0.73	-5020	21010	20360	19900	19250	18790	20130	19020	65	5890	500	14190	10	1	13053665	2566	-187.24	2.58	12	0.22	-105.00	7607.00	35500	20240112	-44.62	14870	20240805	32.21	35500	-44.62	20240112	14870	32.21	20240805	35500	-44.62	20240112	14870	32.21	20240805	1.10	N	108490	500	65 억	94902	N	N	95	N	N
58	20241120	160754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	-540	5	-2.67	7484251850	378393	11.26	20500	20550	19440	26300	14200	20250	19778.55	0.77	-8394	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2573	-187.71	2.59	12	2.90	-105.00	7607.00	35500	20240112	-44.48	14870	20240805	32.55	35500	-44.48	20240112	14870	32.55	20240805	35500	-44.48	20240112	14870	32.55	20240805	1.08	N	108490	500	65 억	100139	N	N	95	N	N
59	20241120	150804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	-540	5	-2.67	6984471890	353004	10.51	20500	20550	19440	26300	14200	20250	19784.75	0.77	-3693	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2573	-187.71	2.59	12	2.70	-105.00	7607.00	35500	20240112	-44.48	14870	20240805	32.55	35500	-44.48	20240112	14870	32.55	20240805	35500	-44.48	20240112	14870	32.55	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
60	20241120	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-750	5	-3.70	6560363990	331308	9.86	20500	20550	19440	26300	14200	20250	19800.31	0.77	-4416	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2545	-185.71	2.56	12	2.54	-105.00	7607.00	35500	20240112	-45.07	14870	20240805	31.14	35500	-45.07	20240112	14870	31.14	20240805	35500	-45.07	20240112	14870	31.14	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
61	20241120	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19510	-740	5	-3.65	6170992800	311315	9.27	20500	20550	19460	26300	14200	20250	19821.23	0.77	-3283	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2547	-185.81	2.56	12	2.38	-105.00	7607.00	35500	20240112	-45.04	14870	20240805	31.20	35500	-45.04	20240112	14870	31.20	20240805	35500	-45.04	20240112	14870	31.20	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
62	20241120	120806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	-630	5	-3.11	5511218050	277577	8.26	20500	20550	19460	26300	14200	20250	19853.58	0.77	-629	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2561	-186.86	2.58	12	2.13	-105.00	7607.00	35500	20240112	-44.73	14870	20240805	31.94	35500	-44.73	20240112	14870	31.94	20240805	35500	-44.73	20240112	14870	31.94	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
63	20241120	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-650	5	-3.21	5346234750	269164	8.01	20500	20550	19460	26300	14200	20250	19861.20	0.77	-833	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2559	-186.67	2.58	12	2.06	-105.00	7607.00	35500	20240112	-44.79	14870	20240805	31.81	35500	-44.79	20240112	14870	31.81	20240805	35500	-44.79	20240112	14870	31.81	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
64	20241120	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-650	5	-3.21	4633317810	232815	6.93	20500	20550	19460	26300	14200	20250	19900.07	0.77	-412	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2559	-186.67	2.58	12	1.78	-105.00	7607.00	35500	20240112	-44.79	14870	20240805	31.81	35500	-44.79	20240112	14870	31.81	20240805	35500	-44.79	20240112	14870	31.81	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
65	20241120	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-530	5	-2.62	2134678670	105963	3.15	20500	20550	19710	26300	14200	20250	20144.71	0.77	-5024	24196	22222	19726	17752	15256	23210	18740	65	6050	500	14580	10	1	13053665	2574	-187.81	2.59	12	0.81	-105.00	7607.00	35500	20240112	-44.45	14870	20240805	32.62	35500	-44.45	20240112	14870	32.62	20240805	35500	-44.45	20240112	14870	32.62	20240805	1.08	N	108490	500	65 억	100139	N	N	125	N	N
66	20241119	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	3050	2	17.73	67599418980	3334083	9525.68	17380	21700	17230	22350	12040	17200	20275.29	0.77	4444	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	50	1	13053665	2643	-192.86	2.66	12	25.54	-105.00	7607.00	35500	20240112	-42.96	14870	20240805	36.18	35500	-42.96	20240112	14870	36.18	20240805	35500	-42.96	20240112	14870	36.18	20240805	1.08	N	108490	500	65 억	100095	N	N	125	N	N
67	20241119	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	3150	2	18.31	65910739330	3250790	9287.71	17380	21700	17230	22350	12040	17200	20275.30	0.77	-197	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	50	1	13053665	2656	-193.81	2.68	12	24.90	-105.00	7607.00	35500	20240112	-42.68	14870	20240805	36.85	35500	-42.68	20240112	14870	36.85	20240805	35500	-42.68	20240112	14870	36.85	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
68	20241119	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	2850	2	16.57	62251859510	3069915	8770.94	17380	21700	17230	22350	12040	17200	20278.04	0.77	-12215	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	50	1	13053665	2617	-190.95	2.64	12	23.52	-105.00	7607.00	35500	20240112	-43.52	14870	20240805	34.84	35500	-43.52	20240112	14870	34.84	20240805	35500	-43.52	20240112	14870	34.84	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
69	20241119	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	2520	2	14.65	58889408130	2901524	8289.83	17380	21700	17230	22350	12040	17200	20296.03	0.77	-33214	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	10	1	13053665	2574	-187.81	2.59	12	22.23	-105.00	7607.00	35500	20240112	-44.45	14870	20240805	32.62	35500	-44.45	20240112	14870	32.62	20240805	35500	-44.45	20240112	14870	32.62	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
70	20241119	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19870	2670	2	15.52	51513214730	2534643	7241.63	17380	21700	17230	22350	12040	17200	20323.66	0.77	-37339	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	10	1	13053665	2594	-189.24	2.61	12	19.42	-105.00	7607.00	35500	20240112	-44.03	14870	20240805	33.62	35500	-44.03	20240112	14870	33.62	20240805	35500	-44.03	20240112	14870	33.62	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
71	20241119	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19530	2330	2	13.55	47716534080	2342709	6693.26	17380	21700	17230	22350	12040	17200	20368.10	0.77	-38402	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	10	1	13053665	2549	-186.00	2.57	12	17.95	-105.00	7607.00	35500	20240112	-44.99	14870	20240805	31.34	35500	-44.99	20240112	14870	31.34	20240805	35500	-44.99	20240112	14870	31.34	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
72	20241119	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	3300	2	19.19	37196986730	1817232	5191.94	17380	21700	17230	22350	12040	17200	20469.04	0.77	-34224	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	50	1	13053665	2676	-195.24	2.69	12	13.92	-105.00	7607.00	35500	20240112	-42.25	14870	20240805	37.86	35500	-42.25	20240112	14870	37.86	20240805	35500	-42.25	20240112	14870	37.86	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
73	20241119	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	550	2	3.20	225488910	12781	36.52	17380	17900	17230	22350	12040	17200	17642.51	0.77	3954	17660	17430	17210	16980	16760	17545	17095	65	5150	500	12380	10	1	13053665	2317	-169.05	2.33	12	0.10	-105.00	7607.00	35500	20240112	-50.00	14870	20240805	19.37	35500	-50.00	20240112	14870	19.37	20240805	35500	-50.00	20240112	14870	19.37	20240805	1.08	N	108490	500	65 억	100095	N	N	215	N	N
74	20241118	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	70	2	0.41	600170430	34945	66.26	17130	17440	16990	22250	12000	17130	17174.66	0.74	3262	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2245	-163.81	2.26	12	0.27	-105.00	7607.00	35500	20240112	-51.55	14870	20240805	15.67	35500	-51.55	20240112	14870	15.67	20240805	35500	-51.55	20240112	14870	15.67	20240805	1.09	N	108490	500	65 억	96833	N	N	215	N	N
75	20241118	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	60	2	0.35	584041550	34007	64.48	17130	17440	16990	22250	12000	17130	17174.16	0.74	3337	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2244	-163.71	2.26	12	0.26	-105.00	7607.00	35500	20240112	-51.58	14870	20240805	15.60	35500	-51.58	20240112	14870	15.60	20240805	35500	-51.58	20240112	14870	15.60	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
76	20241118	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	110	2	0.64	492369200	28651	54.32	17130	17440	16990	22250	12000	17130	17185.06	0.74	2588	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2250	-164.19	2.27	12	0.22	-105.00	7607.00	35500	20240112	-51.44	14870	20240805	15.94	35500	-51.44	20240112	14870	15.94	20240805	35500	-51.44	20240112	14870	15.94	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
77	20241118	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	0	3	0.00	388872100	22612	42.87	17130	17440	16990	22250	12000	17130	17197.60	0.74	3123	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2236	-163.14	2.25	12	0.17	-105.00	7607.00	35500	20240112	-51.75	14870	20240805	15.20	35500	-51.75	20240112	14870	15.20	20240805	35500	-51.75	20240112	14870	15.20	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
78	20241118	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	110	2	0.64	329603370	19159	36.33	17130	17440	16990	22250	12000	17130	17203.58	0.74	4751	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2250	-164.19	2.27	12	0.15	-105.00	7607.00	35500	20240112	-51.44	14870	20240805	15.94	35500	-51.44	20240112	14870	15.94	20240805	35500	-51.44	20240112	14870	15.94	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
79	20241118	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	160	2	0.93	268818930	15642	29.66	17130	17440	16990	22250	12000	17130	17185.71	0.74	4110	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2257	-164.67	2.27	12	0.12	-105.00	7607.00	35500	20240112	-51.30	14870	20240805	16.27	35500	-51.30	20240112	14870	16.27	20240805	35500	-51.30	20240112	14870	16.27	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
80	20241118	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	50	2	0.29	178711290	10395	19.71	17130	17440	16990	22250	12000	17130	17192.04	0.74	2980	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2243	-163.62	2.26	12	0.08	-105.00	7607.00	35500	20240112	-51.61	14870	20240805	15.53	35500	-51.61	20240112	14870	15.53	20240805	35500	-51.61	20240112	14870	15.53	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
81	20241118	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-130	5	-0.76	35755920	2095	3.97	17130	17210	16990	22250	12000	17130	17067.26	0.74	-417	17696	17412	16936	16652	16176	17555	16795	65	5120	500	12330	10	1	13053665	2219	-161.90	2.23	12	0.02	-105.00	7607.00	35500	20240112	-52.11	14870	20240805	14.32	35500	-52.11	20240112	14870	14.32	20240805	35500	-52.11	20240112	14870	14.32	20240805	1.09	N	108490	500	65 억	96833	N	N	6	N	N
82	20241115	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	530	2	3.19	888245990	52606	124.91	16460	17220	16460	21550	11620	16600	16884.72	0.66	10374	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2236	-163.14	2.25	12	0.40	-105.00	7607.00	35500	20240112	-51.75	14870	20240805	15.20	35500	-51.75	20240112	14870	15.20	20240805	35500	-51.75	20240112	14870	15.20	20240805	1.09	N	108490	500	65 억	86460	N	N	6	N	N
83	20241115	150813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	500	2	3.01	849446730	50338	119.52	16460	17220	16460	21550	11620	16600	16874.87	0.66	10498	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2232	-162.86	2.25	12	0.39	-105.00	7607.00	35500	20240112	-51.83	14870	20240805	15.00	35500	-51.83	20240112	14870	15.00	20240805	35500	-51.83	20240112	14870	15.00	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
84	20241115	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17040	440	2	2.65	701693360	41702	99.02	16460	17160	16460	21550	11620	16600	16826.38	0.66	7027	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2224	-162.29	2.24	12	0.32	-105.00	7607.00	35500	20240112	-52.00	14870	20240805	14.59	35500	-52.00	20240112	14870	14.59	20240805	35500	-52.00	20240112	14870	14.59	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
85	20241115	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	230	2	1.39	569042560	33859	80.39	16460	17160	16460	21550	11620	16600	16806.25	0.66	1705	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2197	-160.29	2.21	12	0.26	-105.00	7607.00	35500	20240112	-52.59	14870	20240805	13.18	35500	-52.59	20240112	14870	13.18	20240805	35500	-52.59	20240112	14870	13.18	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
86	20241115	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16610	10	2	0.06	510734670	30386	72.15	16460	17160	16460	21550	11620	16600	16808.23	0.66	697	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2168	-158.19	2.18	12	0.23	-105.00	7607.00	35500	20240112	-53.21	14870	20240805	11.70	35500	-53.21	20240112	14870	11.70	20240805	35500	-53.21	20240112	14870	11.70	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
87	20241115	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	120	2	0.72	440895000	26186	62.18	16460	17160	16460	21550	11620	16600	16837.06	0.66	569	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2183	-159.24	2.20	12	0.20	-105.00	7607.00	35500	20240112	-52.90	14870	20240805	12.44	35500	-52.90	20240112	14870	12.44	20240805	35500	-52.90	20240112	14870	12.44	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
88	20241115	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	140	2	0.84	349954660	20742	49.25	16460	17160	16460	21550	11620	16600	16871.80	0.66	-431	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2185	-159.43	2.20	12	0.16	-105.00	7607.00	35500	20240112	-52.85	14870	20240805	12.58	35500	-52.85	20240112	14870	12.58	20240805	35500	-52.85	20240112	14870	12.58	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
89	20241115	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	230	2	1.39	41695670	2495	5.92	16460	16830	16460	21550	11620	16600	16711.74	0.66	-515	17266	16932	16706	16372	16146	16820	16260	65	4950	500	11950	10	1	13053665	2197	-160.29	2.21	12	0.02	-105.00	7607.00	35500	20240112	-52.59	14870	20240805	13.18	35500	-52.59	20240112	14870	13.18	20240805	35500	-52.59	20240112	14870	13.18	20240805	1.09	N	108490	500	65 억	86460	N	N	105	N	N
90	20241114	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-340	5	-2.01	651149940	39046	23.36	16830	17040	16480	21950	11830	16900	16676.48	0.68	-1846	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2162	-157.71	2.18	12	0.30	-105.00	7607.00	35500	20240112	-53.35	14870	20240805	11.37	35500	-53.35	20240112	14870	11.37	20240805	35500	-53.35	20240112	14870	11.37	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
91	20241114	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-390	5	-2.31	591023570	35407	21.19	16830	17040	16480	21950	11830	16900	16692.28	0.68	-1934	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2155	-157.24	2.17	12	0.27	-105.00	7607.00	35500	20240112	-53.49	14870	20240805	11.03	35500	-53.49	20240112	14870	11.03	20240805	35500	-53.49	20240112	14870	11.03	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
92	20241114	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-340	5	-2.01	505435690	30232	18.09	16830	17040	16480	21950	11830	16900	16718.57	0.68	-1985	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2162	-157.71	2.18	12	0.23	-105.00	7607.00	35500	20240112	-53.35	14870	20240805	11.37	35500	-53.35	20240112	14870	11.37	20240805	35500	-53.35	20240112	14870	11.37	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
93	20241114	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16570	-330	5	-1.95	457120420	27319	16.35	16830	17040	16480	21950	11830	16900	16732.69	0.68	-2206	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2163	-157.81	2.18	12	0.21	-105.00	7607.00	35500	20240112	-53.32	14870	20240805	11.43	35500	-53.32	20240112	14870	11.43	20240805	35500	-53.32	20240112	14870	11.43	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
94	20241114	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-260	5	-1.54	348114410	20735	12.41	16830	17040	16570	21950	11830	16900	16788.73	0.68	-2578	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2172	-158.48	2.19	12	0.16	-105.00	7607.00	35500	20240112	-53.13	14870	20240805	11.90	35500	-53.13	20240112	14870	11.90	20240805	35500	-53.13	20240112	14870	11.90	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
95	20241114	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16980	80	2	0.47	213652390	12688	7.59	16830	17040	16650	21950	11830	16900	16838.93	0.68	-2225	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2217	-161.71	2.23	12	0.10	-105.00	7607.00	35500	20240112	-52.17	14870	20240805	14.19	35500	-52.17	20240112	14870	14.19	20240805	35500	-52.17	20240112	14870	14.19	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
96	20241114	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16700	-200	5	-1.18	65965090	3919	2.35	16830	16950	16700	21950	11830	16900	16832.12	0.68	-1212	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2180	-159.05	2.20	12	0.03	-105.00	7607.00	35500	20240112	-52.96	14870	20240805	12.31	35500	-52.96	20240112	14870	12.31	20240805	35500	-52.96	20240112	14870	12.31	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
97	20241114	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	0	3	0.00	0	0	0.00	0	0	0	21950	11830	16900	0.00	0.68	0	19473	18186	17273	15986	15073	17730	15530	65	5050	500	12160	10	1	13053665	2206	-160.95	2.22	12	0.00	-105.00	7607.00	35500	20240112	-52.39	14870	20240805	13.65	35500	-52.39	20240112	14870	13.65	20240805	35500	-52.39	20240112	14870	13.65	20240805	1.12	N	108490	500	65 억	88300	N	N	434	N	N
98	20241113	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	-400	5	-2.31	2886476880	166506	286.61	17060	18560	16360	22450	12110	17300	17335.97	0.83	-20521	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2206	-160.95	2.22	12	1.28	-105.00	7607.00	35500	20240112	-52.39	14870	20240805	13.65	35500	-52.39	20240112	14870	13.65	20240805	35500	-52.39	20240112	14870	13.65	20240805	1.13	N	108490	500	65 억	108698	N	N	434	N	N
99	20241113	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16870	-430	5	-2.49	2805058430	161684	278.31	17060	18560	16360	22450	12110	17300	17349.02	0.83	-19833	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2202	-160.67	2.22	12	1.24	-105.00	7607.00	35500	20240112	-52.48	14870	20240805	13.45	35500	-52.48	20240112	14870	13.45	20240805	35500	-52.48	20240112	14870	13.45	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
100	20241113	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	170	2	0.98	2628448350	151361	260.54	17060	18560	16360	22450	12110	17300	17365.43	0.83	-19620	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2280	-166.38	2.30	12	1.16	-105.00	7607.00	35500	20240112	-50.79	14870	20240805	17.48	35500	-50.79	20240112	14870	17.48	20240805	35500	-50.79	20240112	14870	17.48	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
101	20241113	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	60	2	0.35	2256297120	130195	224.11	17060	18560	16360	22450	12110	17300	17330.14	0.83	-20908	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2266	-165.33	2.28	12	1.00	-105.00	7607.00	35500	20240112	-51.10	14870	20240805	16.75	35500	-51.10	20240112	14870	16.75	20240805	35500	-51.10	20240112	14870	16.75	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
102	20241113	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16930	-370	5	-2.14	855696910	51290	88.29	17060	17270	16360	22450	12110	17300	16683.50	0.83	-13156	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2210	-161.24	2.23	12	0.39	-105.00	7607.00	35500	20240112	-52.31	14870	20240805	13.85	35500	-52.31	20240112	14870	13.85	20240805	35500	-52.31	20240112	14870	13.85	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
103	20241113	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	-910	5	-5.26	729913160	43705	75.23	17060	17270	16360	22450	12110	17300	16700.91	0.83	-12374	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2139	-156.10	2.15	12	0.33	-105.00	7607.00	35500	20240112	-53.83	14870	20240805	10.22	35500	-53.83	20240112	14870	10.22	20240805	35500	-53.83	20240112	14870	10.22	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
104	20241113	100458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16670	-630	5	-3.64	451798830	26840	46.20	17060	17270	16580	22450	12110	17300	16833.04	0.83	-9304	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2176	-158.76	2.19	12	0.21	-105.00	7607.00	35500	20240112	-53.04	14870	20240805	12.10	35500	-53.04	20240112	14870	12.10	20240805	35500	-53.04	20240112	14870	12.10	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
105	20241113	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-150	5	-0.87	27456380	1605	2.76	17060	17270	17060	22450	12110	17300	17106.78	0.83	203	18500	17900	17600	17000	16700	17750	16850	65	5150	500	12450	10	1	13053665	2239	-163.33	2.25	12	0.01	-105.00	7607.00	35500	20240112	-51.69	14870	20240805	15.33	35500	-51.69	20240112	14870	15.33	20240805	35500	-51.69	20240112	14870	15.33	20240805	1.13	N	108490	500	65 억	108698	N	N	272	N	N
106	20241112	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-340	5	-1.93	1011980160	57238	165.56	17490	18200	17300	22900	12350	17640	17680.93	0.89	-8106	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2258	-164.76	2.27	12	0.44	-105.00	7607.00	35500	20240112	-51.27	14870	20240805	16.34	35500	-51.27	20240112	14870	16.34	20240805	35500	-51.27	20240112	14870	16.34	20240805	1.14	N	108490	500	65 억	116739	N	N	272	N	N
107	20241112	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17350	-290	5	-1.64	946672010	53468	154.66	17490	18200	17350	22900	12350	17640	17705.40	0.89	-6756	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2265	-165.24	2.28	12	0.41	-105.00	7607.00	35500	20240112	-51.13	14870	20240805	16.68	35500	-51.13	20240112	14870	16.68	20240805	35500	-51.13	20240112	14870	16.68	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
108	20241112	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	-260	5	-1.47	838105320	47224	136.60	17490	18200	17350	22900	12350	17640	17747.45	0.89	-4719	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2269	-165.52	2.28	12	0.36	-105.00	7607.00	35500	20240112	-51.04	14870	20240805	16.88	35500	-51.04	20240112	14870	16.88	20240805	35500	-51.04	20240112	14870	16.88	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
109	20241112	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-20	5	-0.11	740591130	41641	120.45	17490	18200	17470	22900	12350	17640	17785.15	0.89	-1530	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2300	-167.81	2.32	12	0.32	-105.00	7607.00	35500	20240112	-50.37	14870	20240805	18.49	35500	-50.37	20240112	14870	18.49	20240805	35500	-50.37	20240112	14870	18.49	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
110	20241112	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-20	5	-0.11	657574550	36917	106.78	17490	18200	17470	22900	12350	17640	17812.25	0.89	1218	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2300	-167.81	2.32	12	0.28	-105.00	7607.00	35500	20240112	-50.37	14870	20240805	18.49	35500	-50.37	20240112	14870	18.49	20240805	35500	-50.37	20240112	14870	18.49	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
111	20241112	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	30	2	0.17	579098880	32471	93.92	17490	18200	17470	22900	12350	17640	17834.35	0.89	3729	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2307	-168.29	2.32	12	0.25	-105.00	7607.00	35500	20240112	-50.23	14870	20240805	18.83	35500	-50.23	20240112	14870	18.83	20240805	35500	-50.23	20240112	14870	18.83	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
112	20241112	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	270	2	1.53	449736560	25189	72.86	17490	18200	17470	22900	12350	17640	17854.49	0.89	4036	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2338	-170.57	2.35	12	0.19	-105.00	7607.00	35500	20240112	-49.55	14870	20240805	20.44	35500	-49.55	20240112	14870	20.44	20240805	35500	-49.55	20240112	14870	20.44	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
113	20241112	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-60	5	-0.34	27224460	1555	4.50	17490	17640	17470	22900	12350	17640	17507.61	0.89	-839	18840	18240	17870	17270	16900	18055	17085	65	5260	500	12700	10	1	13053665	2295	-167.43	2.31	12	0.01	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.14	N	108490	500	65 억	116739	N	N	83	N	N
114	20241111	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-400	5	-2.22	607653680	34306	110.05	18470	18470	17500	23450	12630	18040	17713.03	0.94	-5660	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2303	-168.00	2.32	12	0.26	-105.00	7607.00	35500	20240112	-50.31	14870	20240805	18.63	35500	-50.31	20240112	14870	18.63	20240805	35500	-50.31	20240112	14870	18.63	20240805	1.16	N	108490	500	65 억	122317	N	N	83	N	N
115	20241111	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-430	5	-2.38	576525550	32539	104.38	18470	18470	17500	23450	12630	18040	17717.99	0.94	-5446	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2299	-167.71	2.31	12	0.25	-105.00	7607.00	35500	20240112	-50.39	14870	20240805	18.43	35500	-50.39	20240112	14870	18.43	20240805	35500	-50.39	20240112	14870	18.43	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
116	20241111	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-410	5	-2.27	463558910	26108	83.75	18470	18470	17580	23450	12630	18040	17755.44	0.94	-5266	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2301	-167.90	2.32	12	0.20	-105.00	7607.00	35500	20240112	-50.34	14870	20240805	18.56	35500	-50.34	20240112	14870	18.56	20240805	35500	-50.34	20240112	14870	18.56	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
117	20241111	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-410	5	-2.27	423268910	23821	76.42	18470	18470	17590	23450	12630	18040	17768.73	0.94	-4640	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2301	-167.90	2.32	12	0.18	-105.00	7607.00	35500	20240112	-50.34	14870	20240805	18.56	35500	-50.34	20240112	14870	18.56	20240805	35500	-50.34	20240112	14870	18.56	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
118	20241111	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-450	5	-2.49	377979680	21252	68.17	18470	18470	17590	23450	12630	18040	17785.61	0.94	-3834	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2296	-167.52	2.31	12	0.16	-105.00	7607.00	35500	20240112	-50.45	14870	20240805	18.29	35500	-50.45	20240112	14870	18.29	20240805	35500	-50.45	20240112	14870	18.29	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
119	20241111	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-400	5	-2.22	292497000	16410	52.64	18470	18470	17630	23450	12630	18040	17824.31	0.94	-1382	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2303	-168.00	2.32	12	0.13	-105.00	7607.00	35500	20240112	-50.31	14870	20240805	18.63	35500	-50.31	20240112	14870	18.63	20240805	35500	-50.31	20240112	14870	18.63	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
120	20241111	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	-390	5	-2.16	185263450	10344	33.18	18470	18470	17630	23450	12630	18040	17910.23	0.94	-2161	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2304	-168.10	2.32	12	0.08	-105.00	7607.00	35500	20240112	-50.28	14870	20240805	18.70	35500	-50.28	20240112	14870	18.70	20240805	35500	-50.28	20240112	14870	18.70	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
121	20241111	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17940	-100	5	-0.55	56066700	3099	9.94	18470	18470	17910	23450	12630	18040	18091.87	0.94	-26	18493	18266	18073	17846	17653	18380	17960	65	5410	500	12980	10	1	13053665	2342	-170.86	2.36	12	0.02	-105.00	7607.00	35500	20240112	-49.46	14870	20240805	20.65	35500	-49.46	20240112	14870	20.65	20240805	35500	-49.46	20240112	14870	20.65	20240805	1.16	N	108490	500	65 억	122317	N	N	2	N	N
122	20241108	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	90	2	0.50	564368520	31152	55.04	18000	18300	17880	23300	12570	17950	18116.63	0.97	-4529	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2355	-171.81	2.37	12	0.24	-105.00	7607.00	35500	20240112	-49.18	14870	20240805	21.32	35500	-49.18	20240112	14870	21.32	20240805	35500	-49.18	20240112	14870	21.32	20240805	1.16	N	108490	500	65 억	126829	N	N	2	N	N
123	20241108	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18010	60	2	0.33	545665910	30114	53.21	18000	18300	17880	23300	12570	17950	18120.01	0.97	-4336	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2351	-171.52	2.37	12	0.23	-105.00	7607.00	35500	20240112	-49.27	14870	20240805	21.12	35500	-49.27	20240112	14870	21.12	20240805	35500	-49.27	20240112	14870	21.12	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
124	20241108	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-40	5	-0.22	483783920	26678	47.14	18000	18300	17880	23300	12570	17950	18134.19	0.97	-2298	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2338	-170.57	2.35	12	0.20	-105.00	7607.00	35500	20240112	-49.55	14870	20240805	20.44	35500	-49.55	20240112	14870	20.44	20240805	35500	-49.55	20240112	14870	20.44	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
125	20241108	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18010	60	2	0.33	382267360	21031	37.16	18000	18300	17950	23300	12570	17950	18176.38	0.97	-1042	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2351	-171.52	2.37	12	0.16	-105.00	7607.00	35500	20240112	-49.27	14870	20240805	21.12	35500	-49.27	20240112	14870	21.12	20240805	35500	-49.27	20240112	14870	21.12	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
126	20241108	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	200	2	1.11	352650220	19391	34.26	18000	18300	17950	23300	12570	17950	18186.28	0.97	-1244	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2369	-172.86	2.39	12	0.15	-105.00	7607.00	35500	20240112	-48.87	14870	20240805	22.06	35500	-48.87	20240112	14870	22.06	20240805	35500	-48.87	20240112	14870	22.06	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
127	20241108	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	190	2	1.06	340581300	18726	33.09	18000	18300	17950	23300	12570	17950	18187.62	0.97	-868	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2368	-172.76	2.38	12	0.14	-105.00	7607.00	35500	20240112	-48.90	14870	20240805	21.99	35500	-48.90	20240112	14870	21.99	20240805	35500	-48.90	20240112	14870	21.99	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
128	20241108	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	270	2	1.50	294125500	16164	28.56	18000	18300	17950	23300	12570	17950	18196.33	0.97	62	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2378	-173.52	2.40	12	0.12	-105.00	7607.00	35500	20240112	-48.68	14870	20240805	22.53	35500	-48.68	20240112	14870	22.53	20240805	35500	-48.68	20240112	14870	22.53	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
129	20241108	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	160	2	0.89	51786850	2873	5.08	18000	18140	17950	23300	12570	17950	18025.36	0.97	-559	18590	18270	17690	17370	16790	18430	17530	65	5350	500	12920	10	1	13053665	2364	-172.48	2.38	12	0.02	-105.00	7607.00	35500	20240112	-48.99	14870	20240805	21.79	35500	-48.99	20240112	14870	21.79	20240805	35500	-48.99	20240112	14870	21.79	20240805	1.16	N	108490	500	65 억	126829	N	N	1140	N	N
130	20241107	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	650	2	3.76	1002152600	56483	108.14	17310	18010	17110	22450	12110	17300	17741.70	0.83	19319	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2343	-170.95	2.36	12	0.43	-105.00	7607.00	35500	20240112	-49.44	14870	20240805	20.71	35500	-49.44	20240112	14870	20.71	20240805	35500	-49.44	20240112	14870	20.71	20240805	1.16	N	108490	500	65 억	107740	N	N	1140	N	N
131	20241107	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	510	2	2.95	923646930	52089	99.73	17310	18010	17110	22450	12110	17300	17732.19	0.83	18635	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2325	-169.62	2.34	12	0.40	-105.00	7607.00	35500	20240112	-49.83	14870	20240805	19.77	35500	-49.83	20240112	14870	19.77	20240805	35500	-49.83	20240112	14870	19.77	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
132	20241107	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	650	2	3.76	851764010	48078	92.05	17310	18010	17110	22450	12110	17300	17716.40	0.83	17417	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2343	-170.95	2.36	12	0.37	-105.00	7607.00	35500	20240112	-49.44	14870	20240805	20.71	35500	-49.44	20240112	14870	20.71	20240805	35500	-49.44	20240112	14870	20.71	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
133	20241107	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	500	2	2.89	782581080	44204	84.63	17310	18010	17110	22450	12110	17300	17703.96	0.83	17573	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2324	-169.52	2.34	12	0.34	-105.00	7607.00	35500	20240112	-49.86	14870	20240805	19.70	35500	-49.86	20240112	14870	19.70	20240805	35500	-49.86	20240112	14870	19.70	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
134	20241107	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	580	2	3.35	587119450	33286	63.73	17310	17910	17110	22450	12110	17300	17638.75	0.83	10682	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2334	-170.29	2.35	12	0.25	-105.00	7607.00	35500	20240112	-49.63	14870	20240805	20.24	35500	-49.63	20240112	14870	20.24	20240805	35500	-49.63	20240112	14870	20.24	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
135	20241107	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	440	2	2.54	491666210	27934	53.48	17310	17910	17110	22450	12110	17300	17601.12	0.83	6416	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2316	-168.95	2.33	12	0.21	-105.00	7607.00	35500	20240112	-50.03	14870	20240805	19.30	35500	-50.03	20240112	14870	19.30	20240805	35500	-50.03	20240112	14870	19.30	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
136	20241107	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	290	2	1.68	396233610	22550	43.17	17310	17910	17110	22450	12110	17300	17571.48	0.83	3560	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2296	-167.52	2.31	12	0.17	-105.00	7607.00	35500	20240112	-50.45	14870	20240805	18.29	35500	-50.45	20240112	14870	18.29	20240805	35500	-50.45	20240112	14870	18.29	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
137	20241107	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	-110	5	-0.64	42759620	2479	4.75	17310	17310	17190	22450	12110	17300	17248.49	0.83	-1288	18420	17860	17530	16970	16640	17695	16805	65	5150	500	12450	10	1	13053665	2244	-163.71	2.26	12	0.02	-105.00	7607.00	35500	20240112	-51.58	14870	20240805	15.60	35500	-51.58	20240112	14870	15.60	20240805	35500	-51.58	20240112	14870	15.60	20240805	1.16	N	108490	500	65 억	107740	N	N	8523	N	N
138	20241106	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-250	5	-1.42	917464580	52145	268.77	17850	18090	17200	22800	12290	17550	17594.61	0.83	-99	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2258	-164.76	2.27	12	0.40	-105.00	7607.00	35500	20240112	-51.27	14870	20240805	16.34	35500	-51.27	20240112	14870	16.34	20240805	35500	-51.27	20240112	14870	16.34	20240805	1.15	N	108490	500	65 억	108612	N	N	8523	N	N
139	20241106	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	-260	5	-1.48	905688600	51463	265.26	17850	18090	17200	22800	12290	17550	17598.83	0.83	224	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2257	-164.67	2.27	12	0.39	-105.00	7607.00	35500	20240112	-51.30	14870	20240805	16.27	35500	-51.30	20240112	14870	16.27	20240805	35500	-51.30	20240112	14870	16.27	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
140	20241106	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	-310	5	-1.77	803762910	45553	234.80	17850	18090	17200	22800	12290	17550	17644.57	0.83	968	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2250	-164.19	2.27	12	0.35	-105.00	7607.00	35500	20240112	-51.44	14870	20240805	15.94	35500	-51.44	20240112	14870	15.94	20240805	35500	-51.44	20240112	14870	15.94	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
141	20241106	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-250	5	-1.42	667613990	37664	194.13	17850	18090	17300	22800	12290	17550	17725.52	0.83	2029	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2258	-164.76	2.27	12	0.29	-105.00	7607.00	35500	20240112	-51.27	14870	20240805	16.34	35500	-51.27	20240112	14870	16.34	20240805	35500	-51.27	20240112	14870	16.34	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
142	20241106	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	-10	5	-0.06	474578470	26579	137.00	17850	18090	17500	22800	12290	17550	17855.39	0.83	9848	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2290	-167.05	2.31	12	0.20	-105.00	7607.00	35500	20240112	-50.59	14870	20240805	17.96	35500	-50.59	20240112	14870	17.96	20240805	35500	-50.59	20240112	14870	17.96	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
143	20241106	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	300	2	1.71	360488460	20109	103.65	17850	18090	17670	22800	12290	17550	17926.72	0.83	10919	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2330	-170.00	2.35	12	0.15	-105.00	7607.00	35500	20240112	-49.72	14870	20240805	20.04	35500	-49.72	20240112	14870	20.04	20240805	35500	-49.72	20240112	14870	20.04	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
144	20241106	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	400	2	2.28	318390340	17757	91.53	17850	18090	17670	22800	12290	17550	17930.41	0.83	10337	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2343	-170.95	2.36	12	0.14	-105.00	7607.00	35500	20240112	-49.44	14870	20240805	20.71	35500	-49.44	20240112	14870	20.71	20240805	35500	-49.44	20240112	14870	20.71	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
145	20241106	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	230	2	1.31	33840580	1903	9.81	17850	17860	17670	22800	12290	17550	17782.75	0.83	-774	17870	17710	17490	17330	17110	17790	17410	65	5250	500	12630	10	1	13053665	2321	-169.33	2.34	12	0.01	-105.00	7607.00	35500	20240112	-49.92	14870	20240805	19.57	35500	-49.92	20240112	14870	19.57	20240805	35500	-49.92	20240112	14870	19.57	20240805	1.15	N	108490	500	65 억	108612	N	N	193	N	N
146	20241105	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	160	2	0.92	336872160	19275	33.79	17390	17650	17270	22600	12180	17390	17477.34	0.78	6337	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2291	-167.14	2.31	12	0.15	-105.00	7607.00	35500	20240112	-50.56	14870	20240805	18.02	35500	-50.56	20240112	14870	18.02	20240805	35500	-50.56	20240112	14870	18.02	20240805	1.14	N	108490	500	65 억	102227	N	N	193	N	N
147	20241105	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	210	2	1.21	326550800	18687	32.76	17390	17650	17270	22600	12180	17390	17474.99	0.78	6359	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2297	-167.62	2.31	12	0.14	-105.00	7607.00	35500	20240112	-50.42	14870	20240805	18.36	35500	-50.42	20240112	14870	18.36	20240805	35500	-50.42	20240112	14870	18.36	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
148	20241105	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	190	2	1.09	306641440	17554	30.77	17390	17650	17270	22600	12180	17390	17468.69	0.78	5791	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2295	-167.43	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
149	20241105	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	210	2	1.21	293116510	16784	29.42	17390	17650	17270	22600	12180	17390	17464.26	0.78	5522	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2297	-167.62	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.42	14870	20240805	18.36	35500	-50.42	20240112	14870	18.36	20240805	35500	-50.42	20240112	14870	18.36	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
150	20241105	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	150	2	0.86	213703810	12267	21.50	17390	17600	17270	22600	12180	17390	17421.16	0.78	3194	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2290	-167.05	2.31	12	0.09	-105.00	7607.00	35500	20240112	-50.59	14870	20240805	17.96	35500	-50.59	20240112	14870	17.96	20240805	35500	-50.59	20240112	14870	17.96	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
151	20241105	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	70	2	0.40	192765150	11071	19.41	17390	17600	17270	22600	12180	17390	17411.82	0.78	2953	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2279	-166.29	2.30	12	0.08	-105.00	7607.00	35500	20240112	-50.82	14870	20240805	17.42	35500	-50.82	20240112	14870	17.42	20240805	35500	-50.82	20240112	14870	17.42	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
152	20241105	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	-10	5	-0.06	135426280	7776	13.63	17390	17600	17270	22600	12180	17390	17416.10	0.78	1282	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2269	-165.52	2.28	12	0.06	-105.00	7607.00	35500	20240112	-51.04	14870	20240805	16.88	35500	-51.04	20240112	14870	16.88	20240805	35500	-51.04	20240112	14870	16.88	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
153	20241105	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	10	2	0.06	19458510	1122	1.97	17390	17400	17270	22600	12180	17390	17340.49	0.78	208	17976	17682	17466	17172	16956	17575	17065	65	5210	500	12520	10	1	13053665	2271	-165.71	2.29	12	0.01	-105.00	7607.00	35500	20240112	-50.99	14870	20240805	17.01	35500	-50.99	20240112	14870	17.01	20240805	35500	-50.99	20240112	14870	17.01	20240805	1.14	N	108490	500	65 억	102227	N	N	25211	N	N
154	20241104	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	-60	5	-0.34	991997620	56808	228.83	17450	17760	17250	22650	12220	17450	17462.29	0.76	1268	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2270	-165.62	2.29	12	0.44	-105.00	7607.00	35500	20240112	-51.01	14870	20240805	16.95	35500	-51.01	20240112	14870	16.95	20240805	35500	-51.01	20240112	14870	16.95	20240805	1.14	N	108490	500	65 억	99073	N	N	25210	N	N
155	20241104	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-150	5	-0.86	927509690	53084	213.83	17450	17760	17250	22650	12220	17450	17472.49	0.76	3555	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2258	-164.76	2.27	12	0.41	-105.00	7607.00	35500	20240112	-51.27	14870	20240805	16.34	35500	-51.27	20240112	14870	16.34	20240805	35500	-51.27	20240112	14870	16.34	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
156	20241104	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	10	2	0.06	608130180	34642	139.54	17450	17760	17310	22650	12220	17450	17554.71	0.76	6498	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2279	-166.29	2.30	12	0.27	-105.00	7607.00	35500	20240112	-50.82	14870	20240805	17.42	35500	-50.82	20240112	14870	17.42	20240805	35500	-50.82	20240112	14870	17.42	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
157	20241104	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	130	2	0.74	520328010	29626	119.34	17450	17760	17310	22650	12220	17450	17563.22	0.76	6019	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2295	-167.43	2.31	12	0.23	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
158	20241104	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	160	2	0.92	373057390	21248	85.59	17450	17760	17310	22650	12220	17450	17557.29	0.76	5103	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2299	-167.71	2.31	12	0.16	-105.00	7607.00	35500	20240112	-50.39	14870	20240805	18.43	35500	-50.39	20240112	14870	18.43	20240805	35500	-50.39	20240112	14870	18.43	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
159	20241104	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	140	2	0.80	294533070	16780	67.59	17450	17760	17310	22650	12220	17450	17552.63	0.76	3696	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2296	-167.52	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.45	14870	20240805	18.29	35500	-50.45	20240112	14870	18.29	20240805	35500	-50.45	20240112	14870	18.29	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
160	20241104	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17680	230	2	1.32	180757220	10333	41.62	17450	17680	17310	22650	12220	17450	17493.20	0.76	2228	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2308	-168.38	2.32	12	0.08	-105.00	7607.00	35500	20240112	-50.20	14870	20240805	18.90	35500	-50.20	20240112	14870	18.90	20240805	35500	-50.20	20240112	14870	18.90	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
161	20241104	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	20	2	0.11	21995420	1260	5.08	17450	17550	17450	22650	12220	17450	17456.68	0.76	259	17990	17720	17570	17300	17150	17645	17225	65	5200	500	12560	10	1	13053665	2280	-166.38	2.30	12	0.01	-105.00	7607.00	35500	20240112	-50.79	14870	20240805	17.48	35500	-50.79	20240112	14870	17.48	20240805	35500	-50.79	20240112	14870	17.48	20240805	1.14	N	108490	500	65 억	99073	N	N	248	N	N
162	20241101	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-500	5	-2.79	434926180	24816	49.96	17840	17840	17420	23300	12570	17950	17526.09	0.82	-7844	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2278	-166.19	2.29	12	0.19	-105.00	7607.00	35500	20240112	-50.85	14870	20240805	17.35	35500	-50.85	20240112	14870	17.35	20240805	35500	-50.85	20240112	14870	17.35	20240805	1.14	N	108490	500	65 억	107027	N	N	248	N	N
163	20241101	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	-470	5	-2.62	396358700	22608	45.52	17840	17840	17420	23300	12570	17950	17531.79	0.82	-6781	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2282	-166.48	2.30	12	0.17	-105.00	7607.00	35500	20240112	-50.76	14870	20240805	17.55	35500	-50.76	20240112	14870	17.55	20240805	35500	-50.76	20240112	14870	17.55	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
164	20241101	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	-420	5	-2.34	341013890	19446	39.15	17840	17840	17420	23300	12570	17950	17536.45	0.82	-5237	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2288	-166.95	2.30	12	0.15	-105.00	7607.00	35500	20240112	-50.62	14870	20240805	17.89	35500	-50.62	20240112	14870	17.89	20240805	35500	-50.62	20240112	14870	17.89	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
165	20241101	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-370	5	-2.06	302297380	17239	34.71	17840	17840	17420	23300	12570	17950	17535.67	0.82	-4364	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2295	-167.43	2.31	12	0.13	-105.00	7607.00	35500	20240112	-50.48	14870	20240805	18.22	35500	-50.48	20240112	14870	18.22	20240805	35500	-50.48	20240112	14870	18.22	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
166	20241101	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-450	5	-2.51	266950860	15223	30.65	17840	17840	17420	23300	12570	17950	17536.02	0.82	-3107	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2284	-166.67	2.30	12	0.12	-105.00	7607.00	35500	20240112	-50.70	14870	20240805	17.69	35500	-50.70	20240112	14870	17.69	20240805	35500	-50.70	20240112	14870	17.69	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
167	20241101	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-440	5	-2.45	172655700	9830	19.79	17840	17840	17420	23300	12570	17950	17564.16	0.82	-3524	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2286	-166.76	2.30	12	0.08	-105.00	7607.00	35500	20240112	-50.68	14870	20240805	17.75	35500	-50.68	20240112	14870	17.75	20240805	35500	-50.68	20240112	14870	17.75	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
168	20241101	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-360	5	-2.01	105971940	6022	12.12	17840	17840	17420	23300	12570	17950	17597.47	0.82	-2383	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2296	-167.52	2.31	12	0.05	-105.00	7607.00	35500	20240112	-50.45	14870	20240805	18.29	35500	-50.45	20240112	14870	18.29	20240805	35500	-50.45	20240112	14870	18.29	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N
169	20241101	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17520	-430	5	-2.40	16051650	911	1.83	17840	17840	17420	23300	12570	17950	17619.81	0.82	211	19136	18542	17806	17212	16476	18840	17510	65	5350	500	12920	10	1	13053665	2287	-166.86	2.30	12	0.01	-105.00	7607.00	35500	20240112	-50.65	14870	20240805	17.82	35500	-50.65	20240112	14870	17.82	20240805	35500	-50.65	20240112	14870	17.82	20240805	1.14	N	108490	500	65 억	107027	N	N	4856	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History