KissMeData/348340/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	newHighLowPriceClassCode	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	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26350	1900	2	7.77	56568710500	2057264	787.36	25500	30700	23900	31750	17150	24450	27499.59	0.74	-48998	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2780	-15.57	11.54	12	19.50	-1692.00	2284.00	49700	20240115	-46.98	18030	20241115	46.15	49700	-46.98	20240115	18030	46.15	20241115	49700	-46.98	20240115	18030	46.15	20241115	0.08	N	348340	500	52 억	77851	N	N	529	N	N
3	20241129	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	1500	2	6.13	55092420350	2001145	765.88	25500	30700	23900	31750	17150	24450	27530.48	0.74	-44005	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2738	-15.34	11.36	12	18.97	-1692.00	2284.00	49700	20240115	-47.79	18030	20241115	43.93	49700	-47.79	20240115	18030	43.93	20241115	49700	-47.79	20240115	18030	43.93	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
4	20241129	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	2550	2	10.43	38567803050	1383153	529.36	25500	30700	23900	31750	17150	24450	27884.03	0.74	-69921	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2848	-15.96	11.82	12	13.11	-1692.00	2284.00	49700	20240115	-45.67	18030	20241115	49.75	49700	-45.67	20240115	18030	49.75	20241115	49700	-45.67	20240115	18030	49.75	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
5	20241129	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	-200	5	-0.82	4614511850	187781	71.87	25500	25550	23900	31750	17150	24450	24573.92	0.74	-34655	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2558	-14.33	10.62	12	1.78	-1692.00	2284.00	49700	20240115	-51.21	18030	20241115	34.50	49700	-51.21	20240115	18030	34.50	20241115	49700	-51.21	20240115	18030	34.50	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
6	20241129	121327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	-300	5	-1.23	4384376100	178310	68.24	25500	25550	23900	31750	17150	24450	24588.52	0.74	-34056	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2548	-14.27	10.57	12	1.69	-1692.00	2284.00	49700	20240115	-51.41	18030	20241115	33.94	49700	-51.41	20240115	18030	33.94	20241115	49700	-51.41	20240115	18030	33.94	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
7	20241129	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	-250	5	-1.02	3903935150	158353	60.61	25500	25550	24000	31750	17150	24450	24653.40	0.74	-31547	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2553	-14.30	10.60	12	1.50	-1692.00	2284.00	49700	20240115	-51.31	18030	20241115	34.22	49700	-51.31	20240115	18030	34.22	20241115	49700	-51.31	20240115	18030	34.22	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
8	20241129	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	-100	5	-0.41	3482043200	140988	53.96	25500	25550	24000	31750	17150	24450	24697.48	0.74	-29391	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2569	-14.39	10.66	12	1.34	-1692.00	2284.00	49700	20240115	-51.01	18030	20241115	35.05	49700	-51.01	20240115	18030	35.05	20241115	49700	-51.01	20240115	18030	35.05	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
9	20241129	091325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	-100	5	-0.41	2042494250	81878	31.34	25500	25550	24050	31750	17150	24450	24945.71	0.74	-15600	25483	24966	24033	23516	22583	25225	23775	53	7300	500	17110	50	1	10549170	2569	-14.39	10.66	12	0.78	-1692.00	2284.00	49700	20240115	-51.01	18030	20241115	35.05	49700	-51.01	20240115	18030	35.05	20241115	49700	-51.01	20240115	18030	35.05	20241115	0.08	N	348340	500	52 억	77851	N	N	68	N	N
10	20241128	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	1650	2	7.24	6168261600	257866	161.67	23100	24550	23100	29600	16000	22800	23919.79	0.51	29076	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2579	-14.45	10.70	12	2.44	-1692.00	2284.00	49700	20240115	-50.80	18030	20241115	35.61	49700	-50.80	20240115	18030	35.61	20241115	49700	-50.80	20240115	18030	35.61	20241115	0.08	N	348340	500	52 억	54172	N	N	68	N	N
11	20241128	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24300	1500	2	6.58	5937299450	248409	155.74	23100	24550	23100	29600	16000	22800	23901.32	0.51	28126	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2563	-14.36	10.64	12	2.35	-1692.00	2284.00	49700	20240115	-51.11	18030	20241115	34.78	49700	-51.11	20240115	18030	34.78	20241115	49700	-51.11	20240115	18030	34.78	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
12	20241128	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	1250	2	5.48	4764594500	200269	125.56	23100	24500	23100	29600	16000	22800	23790.99	0.51	14472	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2537	-14.21	10.53	12	1.90	-1692.00	2284.00	49700	20240115	-51.61	18030	20241115	33.39	49700	-51.61	20240115	18030	33.39	20241115	49700	-51.61	20240115	18030	33.39	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
13	20241128	131327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23950	1150	2	5.04	4339127900	182529	114.44	23100	24500	23100	29600	16000	22800	23772.29	0.51	9529	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2527	-14.15	10.49	12	1.73	-1692.00	2284.00	49700	20240115	-51.81	18030	20241115	32.83	49700	-51.81	20240115	18030	32.83	20241115	49700	-51.81	20240115	18030	32.83	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
14	20241128	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	1300	2	5.70	3889535950	163781	102.68	23100	24500	23100	29600	16000	22800	23748.42	0.51	3103	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2542	-14.24	10.55	12	1.55	-1692.00	2284.00	49700	20240115	-51.51	18030	20241115	33.67	49700	-51.51	20240115	18030	33.67	20241115	49700	-51.51	20240115	18030	33.67	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
15	20241128	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	700	2	3.07	3081570100	129963	81.48	23100	24500	23100	29600	16000	22800	23711.16	0.51	1475	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2479	-13.89	10.29	12	1.23	-1692.00	2284.00	49700	20240115	-52.72	18030	20241115	30.34	49700	-52.72	20240115	18030	30.34	20241115	49700	-52.72	20240115	18030	30.34	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
16	20241128	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	450	2	1.97	2783788600	117233	73.50	23100	24500	23100	29600	16000	22800	23745.81	0.51	4994	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2453	-13.74	10.18	12	1.11	-1692.00	2284.00	49700	20240115	-53.22	18030	20241115	28.95	49700	-53.22	20240115	18030	28.95	20241115	49700	-53.22	20240115	18030	28.95	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
17	20241128	091325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23850	1050	2	4.61	1338991100	56302	35.30	23100	24500	23100	29600	16000	22800	23782.37	0.51	-5100	24066	23432	22316	21682	20566	23750	22000	53	6800	500	15960	50	1	10549170	2516	-14.10	10.44	12	0.53	-1692.00	2284.00	49700	20240115	-52.01	18030	20241115	32.28	49700	-52.01	20240115	18030	32.28	20241115	49700	-52.01	20240115	18030	32.28	20241115	0.08	N	348340	500	52 억	54172	N	N	170	N	N
18	20241127	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	1200	2	5.56	3519272200	157851	233.36	21650	22950	21200	28050	15150	21600	22293.67	0.64	-13472	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2405	-13.48	9.98	12	1.50	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	67430	N	N	170	N	N
19	20241127	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	1150	2	5.32	3359448600	150845	223.00	21650	22950	21200	28050	15150	21600	22271.09	0.64	-13447	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2400	-13.45	9.96	12	1.43	-1692.00	2284.00	49700	20240115	-54.23	18030	20241115	26.18	49700	-54.23	20240115	18030	26.18	20241115	49700	-54.23	20240115	18030	26.18	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
20	20241127	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	1200	2	5.56	2890401050	130216	192.51	21650	22950	21200	28050	15150	21600	22197.20	0.64	-12309	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2405	-13.48	9.98	12	1.23	-1692.00	2284.00	49700	20240115	-54.12	18030	20241115	26.46	49700	-54.12	20240115	18030	26.46	20241115	49700	-54.12	20240115	18030	26.46	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
21	20241127	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	500	2	2.31	1659071400	75917	112.23	21650	22300	21200	28050	15150	21600	21853.92	0.64	-13019	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2331	-13.06	9.68	12	0.72	-1692.00	2284.00	49700	20240115	-55.53	18030	20241115	22.57	49700	-55.53	20240115	18030	22.57	20241115	49700	-55.53	20240115	18030	22.57	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
22	20241127	121322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	550	2	2.55	1494079250	68472	101.23	21650	22300	21200	28050	15150	21600	21820.46	0.64	-11458	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2337	-13.09	9.70	12	0.65	-1692.00	2284.00	49700	20240115	-55.43	18030	20241115	22.85	49700	-55.43	20240115	18030	22.85	20241115	49700	-55.43	20240115	18030	22.85	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
23	20241127	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	100	2	0.46	810028150	37429	55.33	21650	21900	21200	28050	15150	21600	21641.78	0.64	-15425	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2289	-12.83	9.50	12	0.35	-1692.00	2284.00	49700	20240115	-56.34	18030	20241115	20.35	49700	-56.34	20240115	18030	20.35	20241115	49700	-56.34	20240115	18030	20.35	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
24	20241127	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	100	2	0.46	683007150	31569	46.67	21650	21900	21200	28050	15150	21600	21635.43	0.64	-13948	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2289	-12.83	9.50	12	0.30	-1692.00	2284.00	49700	20240115	-56.34	18030	20241115	20.35	49700	-56.34	20240115	18030	20.35	20241115	49700	-56.34	20240115	18030	20.35	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
25	20241127	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	-200	5	-0.93	223082700	10383	15.35	21650	21650	21200	28050	15150	21600	21484.83	0.64	-6382	22300	21950	21250	20900	20200	22125	21075	53	6450	500	15120	50	1	10549170	2258	-12.65	9.37	12	0.10	-1692.00	2284.00	49700	20240115	-56.94	18030	20241115	18.69	49700	-56.94	20240115	18030	18.69	20241115	49700	-56.94	20240115	18030	18.69	20241115	0.08	N	348340	500	52 억	67430	N	N	1379	N	N
26	20241126	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	250	2	1.17	1411602850	66671	85.09	21350	21600	20550	27750	14950	21350	21172.46	0.60	4061	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2279	-12.77	9.46	12	0.63	-1692.00	2284.00	49700	20240115	-56.54	18030	20241115	19.80	49700	-56.54	20240115	18030	19.80	20241115	49700	-56.54	20240115	18030	19.80	20241115	0.10	N	348340	500	52 억	63344	N	N	1379	N	N
27	20241126	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	50	2	0.23	1278242000	60487	77.20	21350	21500	20550	27750	14950	21350	21132.26	0.60	7124	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2258	-12.65	9.37	12	0.57	-1692.00	2284.00	49700	20240115	-56.94	18030	20241115	18.69	49700	-56.94	20240115	18030	18.69	20241115	49700	-56.94	20240115	18030	18.69	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
28	20241126	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	-100	5	-0.47	1070658700	50756	64.78	21350	21500	20550	27750	14950	21350	21093.88	0.60	7047	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2242	-12.56	9.30	12	0.48	-1692.00	2284.00	49700	20240115	-57.24	18030	20241115	17.86	49700	-57.24	20240115	18030	17.86	20241115	49700	-57.24	20240115	18030	17.86	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
29	20241126	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	-200	5	-0.94	908432600	43121	55.03	21350	21500	20550	27750	14950	21350	21066.60	0.60	7750	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2231	-12.50	9.26	12	0.41	-1692.00	2284.00	49700	20240115	-57.44	18030	20241115	17.30	49700	-57.44	20240115	18030	17.30	20241115	49700	-57.44	20240115	18030	17.30	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
30	20241126	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	-200	5	-0.94	786656250	37339	47.65	21350	21500	20550	27750	14950	21350	21067.42	0.60	7737	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2231	-12.50	9.26	12	0.35	-1692.00	2284.00	49700	20240115	-57.44	18030	20241115	17.30	49700	-57.44	20240115	18030	17.30	20241115	49700	-57.44	20240115	18030	17.30	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
31	20241126	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21050	-300	5	-1.41	552836000	26353	33.63	21350	21450	20550	27750	14950	21350	20977.11	0.60	4324	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2221	-12.44	9.22	12	0.25	-1692.00	2284.00	49700	20240115	-57.65	18030	20241115	16.75	49700	-57.65	20240115	18030	16.75	20241115	49700	-57.65	20240115	18030	16.75	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
32	20241126	101326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	-400	5	-1.87	366795400	17508	22.35	21350	21450	20550	27750	14950	21350	20948.55	0.60	-329	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2210	-12.38	9.17	12	0.17	-1692.00	2284.00	49700	20240115	-57.85	18030	20241115	16.20	49700	-57.85	20240115	18030	16.20	20241115	49700	-57.85	20240115	18030	16.20	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
33	20241126	091313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	0	3	0.00	135137350	6435	8.21	21350	21450	20550	27750	14950	21350	20996.52	0.60	-129	22116	21732	21266	20882	20416	21925	21075	53	6400	500	14940	50	1	10549170	2252	-12.62	9.35	12	0.06	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.10	N	348340	500	52 억	63344	N	N	436	N	N
34	20241125	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	950	2	4.66	1665461200	78105	112.67	20900	21650	20800	26500	14300	20400	21323.23	0.41	21065	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2252	-12.62	9.35	12	0.74	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.11	N	348340	500	52 억	42823	N	N	436	N	N
35	20241125	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	950	2	4.66	1599464700	75013	108.21	20900	21650	20800	26500	14300	20400	21322.50	0.41	20844	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2252	-12.62	9.35	12	0.71	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
36	20241125	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21300	900	2	4.41	1427849800	66961	96.59	20900	21650	20800	26500	14300	20400	21323.60	0.41	16731	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2247	-12.59	9.33	12	0.63	-1692.00	2284.00	49700	20240115	-57.14	18030	20241115	18.14	49700	-57.14	20240115	18030	18.14	20241115	49700	-57.14	20240115	18030	18.14	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
37	20241125	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	950	2	4.66	1269127250	59514	85.85	20900	21650	20800	26500	14300	20400	21324.85	0.41	16558	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2252	-12.62	9.35	12	0.56	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
38	20241125	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	950	2	4.66	1113957400	52259	75.38	20900	21650	20800	26500	14300	20400	21316.09	0.41	14316	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2252	-12.62	9.35	12	0.50	-1692.00	2284.00	49700	20240115	-57.04	18030	20241115	18.41	49700	-57.04	20240115	18030	18.41	20241115	49700	-57.04	20240115	18030	18.41	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
39	20241125	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	750	2	3.68	1022275700	47948	69.17	20900	21650	20800	26500	14300	20400	21320.51	0.41	13740	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2231	-12.50	9.26	12	0.45	-1692.00	2284.00	49700	20240115	-57.44	18030	20241115	17.30	49700	-57.44	20240115	18030	17.30	20241115	49700	-57.44	20240115	18030	17.30	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
40	20241125	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	1000	2	4.90	916355100	42976	61.99	20900	21650	20800	26500	14300	20400	21322.48	0.41	13518	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2258	-12.65	9.37	12	0.41	-1692.00	2284.00	49700	20240115	-56.94	18030	20241115	18.69	49700	-56.94	20240115	18030	18.69	20241115	49700	-56.94	20240115	18030	18.69	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
41	20241125	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	850	2	4.17	304552350	14416	20.80	20900	21400	20800	26500	14300	20400	21126.00	0.41	2706	20960	20680	20320	20040	19680	20820	20180	53	6100	500	14280	50	1	10549170	2242	-12.56	9.30	12	0.14	-1692.00	2284.00	49700	20240115	-57.24	18030	20241115	17.86	49700	-57.24	20240115	18030	17.86	20241115	49700	-57.24	20240115	18030	17.86	20241115	0.11	N	348340	500	52 억	42823	N	N	103	N	N
42	20241122	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	620	2	3.13	1406679180	69124	112.73	19980	20600	19960	25700	13850	19780	20350.08	0.30	11472	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2152	-12.06	8.93	12	0.66	-1692.00	2284.00	49700	20240115	-58.95	18030	20241115	13.14	49700	-58.95	20240115	18030	13.14	20241115	49700	-58.95	20240115	18030	13.14	20241115	0.08	N	348340	500	52 억	31220	N	N	103	N	N
43	20241122	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	570	2	2.88	1356241030	66652	108.70	19980	20600	19960	25700	13850	19780	20348.10	0.30	10202	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2147	-12.03	8.91	12	0.63	-1692.00	2284.00	49700	20240115	-59.05	18030	20241115	12.87	49700	-59.05	20240115	18030	12.87	20241115	49700	-59.05	20240115	18030	12.87	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
44	20241122	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	570	2	2.88	1186198930	58336	95.14	19980	20600	19960	25700	13850	19780	20333.92	0.30	9784	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2147	-12.03	8.91	12	0.55	-1692.00	2284.00	49700	20240115	-59.05	18030	20241115	12.87	49700	-59.05	20240115	18030	12.87	20241115	49700	-59.05	20240115	18030	12.87	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
45	20241122	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	620	2	3.13	1103240680	54258	88.48	19980	20600	19960	25700	13850	19780	20333.25	0.30	9897	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2152	-12.06	8.93	12	0.51	-1692.00	2284.00	49700	20240115	-58.95	18030	20241115	13.14	49700	-58.95	20240115	18030	13.14	20241115	49700	-58.95	20240115	18030	13.14	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
46	20241122	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	570	2	2.88	1027682530	50544	82.43	19980	20600	19960	25700	13850	19780	20332.44	0.30	9515	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2147	-12.03	8.91	12	0.48	-1692.00	2284.00	49700	20240115	-59.05	18030	20241115	12.87	49700	-59.05	20240115	18030	12.87	20241115	49700	-59.05	20240115	18030	12.87	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
47	20241122	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	420	2	2.12	851679130	41875	68.29	19980	20600	19960	25700	13850	19780	20338.62	0.30	5695	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2131	-11.94	8.84	12	0.40	-1692.00	2284.00	49700	20240115	-59.36	18030	20241115	12.04	49700	-59.36	20240115	18030	12.04	20241115	49700	-59.36	20240115	18030	12.04	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
48	20241122	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	470	2	2.38	736442680	36183	59.01	19980	20600	19960	25700	13850	19780	20353.29	0.30	4345	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2136	-11.97	8.87	12	0.34	-1692.00	2284.00	49700	20240115	-59.26	18030	20241115	12.31	49700	-59.26	20240115	18030	12.31	20241115	49700	-59.26	20240115	18030	12.31	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
49	20241122	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	570	2	2.88	449178330	22088	36.02	19980	20600	19960	25700	13850	19780	20335.88	0.30	3669	20280	20030	19600	19350	18920	20155	19475	53	5920	500	13840	50	1	10549170	2147	-12.03	8.91	12	0.21	-1692.00	2284.00	49700	20240115	-59.05	18030	20241115	12.87	49700	-59.05	20240115	18030	12.87	20241115	49700	-59.05	20240115	18030	12.87	20241115	0.08	N	348340	500	52 억	31220	N	N	208	N	N
50	20241121	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	540	2	2.81	1190983440	60817	89.76	19210	19850	19170	25000	13470	19240	19582.66	0.22	6609	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2087	-11.69	8.66	12	0.58	-1692.00	2284.00	49700	20240115	-60.20	18030	20241115	9.71	49700	-60.20	20240115	18030	9.71	20241115	49700	-60.20	20240115	18030	9.71	20241115	0.08	N	348340	500	52 억	23652	N	N	208	N	N
51	20241121	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19740	500	2	2.60	1107255020	56578	83.51	19210	19850	19170	25000	13470	19240	19570.42	0.22	5437	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2082	-11.67	8.64	12	0.54	-1692.00	2284.00	49700	20240115	-60.28	18030	20241115	9.48	49700	-60.28	20240115	18030	9.48	20241115	49700	-60.28	20240115	18030	9.48	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
52	20241121	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19700	460	2	2.39	863077310	44243	65.30	19210	19850	19170	25000	13470	19240	19507.66	0.22	3085	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2078	-11.64	8.63	12	0.42	-1692.00	2284.00	49700	20240115	-60.36	18030	20241115	9.26	49700	-60.36	20240115	18030	9.26	20241115	49700	-60.36	20240115	18030	9.26	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
53	20241121	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19840	600	2	3.12	811645910	41637	61.46	19210	19850	19170	25000	13470	19240	19493.38	0.22	3286	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2093	-11.73	8.69	12	0.39	-1692.00	2284.00	49700	20240115	-60.08	18030	20241115	10.04	49700	-60.08	20240115	18030	10.04	20241115	49700	-60.08	20240115	18030	10.04	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
54	20241121	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19470	230	2	1.20	592206730	30498	45.01	19210	19620	19170	25000	13470	19240	19417.89	0.22	707	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2054	-11.51	8.52	12	0.29	-1692.00	2284.00	49700	20240115	-60.82	18030	20241115	7.99	49700	-60.82	20240115	18030	7.99	20241115	49700	-60.82	20240115	18030	7.99	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
55	20241121	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19550	310	2	1.61	431664910	22279	32.88	19210	19590	19170	25000	13470	19240	19375.42	0.22	-1698	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2062	-11.55	8.56	12	0.21	-1692.00	2284.00	49700	20240115	-60.66	18030	20241115	8.43	49700	-60.66	20240115	18030	8.43	20241115	49700	-60.66	20240115	18030	8.43	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
56	20241121	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19340	100	2	0.52	308131560	15904	23.47	19210	19590	19170	25000	13470	19240	19374.47	0.22	32	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2040	-11.43	8.47	12	0.15	-1692.00	2284.00	49700	20240115	-61.09	18030	20241115	7.27	49700	-61.09	20240115	18030	7.27	20241115	49700	-61.09	20240115	18030	7.27	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
57	20241121	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19250	10	2	0.05	85530750	4440	6.55	19210	19390	19170	25000	13470	19240	19263.68	0.22	3	20486	19862	19526	18902	18566	19695	18735	53	5760	500	13460	10	1	10549170	2031	-11.38	8.43	12	0.04	-1692.00	2284.00	49700	20240115	-61.27	18030	20241115	6.77	49700	-61.27	20240115	18030	6.77	20241115	49700	-61.27	20240115	18030	6.77	20241115	0.08	N	348340	500	52 억	23652	N	N	95	N	N
58	20241120	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19240	-960	5	-4.75	1318673420	67302	43.71	20100	20150	19190	26250	14150	20200	19593.48	0.26	-3747	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2030	-11.37	8.42	12	0.64	-1692.00	2284.00	49700	20240115	-61.29	18030	20241115	6.71	49700	-61.29	20240115	18030	6.71	20241115	49700	-61.29	20240115	18030	6.71	20241115	0.08	N	348340	500	52 억	27398	N	N	95	N	N
59	20241120	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19370	-830	5	-4.11	1173190670	59745	38.81	20100	20150	19240	26250	14150	20200	19636.63	0.26	-4930	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2043	-11.45	8.48	12	0.57	-1692.00	2284.00	49700	20240115	-61.03	18030	20241115	7.43	49700	-61.03	20240115	18030	7.43	20241115	49700	-61.03	20240115	18030	7.43	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
60	20241120	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19320	-880	5	-4.36	1068748790	54365	35.31	20100	20150	19240	26250	14150	20200	19658.77	0.26	-3659	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2038	-11.42	8.46	12	0.52	-1692.00	2284.00	49700	20240115	-61.13	18030	20241115	7.15	49700	-61.13	20240115	18030	7.15	20241115	49700	-61.13	20240115	18030	7.15	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
61	20241120	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19630	-570	5	-2.82	771683220	39082	25.38	20100	20150	19590	26250	14150	20200	19745.23	0.26	-1538	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2071	-11.60	8.59	12	0.37	-1692.00	2284.00	49700	20240115	-60.50	18030	20241115	8.87	49700	-60.50	20240115	18030	8.87	20241115	49700	-60.50	20240115	18030	8.87	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
62	20241120	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19740	-460	5	-2.28	635188850	32143	20.88	20100	20150	19590	26250	14150	20200	19761.34	0.26	-2358	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2082	-11.67	8.64	12	0.30	-1692.00	2284.00	49700	20240115	-60.28	18030	20241115	9.48	49700	-60.28	20240115	18030	9.48	20241115	49700	-60.28	20240115	18030	9.48	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
63	20241120	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19750	-450	5	-2.23	582334390	29458	19.13	20100	20150	19590	26250	14150	20200	19768.29	0.26	-3131	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2083	-11.67	8.65	12	0.28	-1692.00	2284.00	49700	20240115	-60.26	18030	20241115	9.54	49700	-60.26	20240115	18030	9.54	20241115	49700	-60.26	20240115	18030	9.54	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
64	20241120	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19680	-520	5	-2.57	350265790	17686	11.49	20100	20150	19610	26250	14150	20200	19804.69	0.26	-5078	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2076	-11.63	8.62	12	0.17	-1692.00	2284.00	49700	20240115	-60.40	18030	20241115	9.15	49700	-60.40	20240115	18030	9.15	20241115	49700	-60.40	20240115	18030	9.15	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
65	20241120	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19860	-340	5	-1.68	120728280	6064	3.94	20100	20150	19790	26250	14150	20200	19909.02	0.26	-2221	21933	21066	20383	19516	18833	20725	19175	53	6050	500	14140	10	1	10549170	2095	-11.74	8.70	12	0.06	-1692.00	2284.00	49700	20240115	-60.04	18030	20241115	10.15	49700	-60.04	20240115	18030	10.15	20241115	49700	-60.04	20240115	18030	10.15	20241115	0.08	N	348340	500	52 억	27398	N	N	138	N	N
66	20241119	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	600	2	3.06	3129743490	153574	257.67	20850	21250	19700	25450	13720	19600	20379.60	0.31	-4992	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	50	1	10549170	2131	-11.94	8.84	12	1.46	-1692.00	2284.00	49700	20240115	-59.36	18030	20241115	12.04	49700	-59.36	20240115	18030	12.04	20241115	49700	-59.36	20240115	18030	12.04	20241115	0.08	N	348340	500	52 억	32237	N	N	138	N	N
67	20241119	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19890	290	2	1.48	3070932520	150643	252.76	20850	21250	19700	25450	13720	19600	20385.50	0.31	-5215	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	10	1	10549170	2098	-11.76	8.71	12	1.43	-1692.00	2284.00	49700	20240115	-59.98	18030	20241115	10.32	49700	-59.98	20240115	18030	10.32	20241115	49700	-59.98	20240115	18030	10.32	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
68	20241119	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19880	280	2	1.43	2881788290	141106	236.76	20850	21250	19700	25450	13720	19600	20422.86	0.31	-7303	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	10	1	10549170	2097	-11.75	8.70	12	1.34	-1692.00	2284.00	49700	20240115	-60.00	18030	20241115	10.26	49700	-60.00	20240115	18030	10.26	20241115	49700	-60.00	20240115	18030	10.26	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
69	20241119	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19880	280	2	1.43	2797697630	136876	229.66	20850	21250	19700	25450	13720	19600	20439.65	0.31	-5763	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	10	1	10549170	2097	-11.75	8.70	12	1.30	-1692.00	2284.00	49700	20240115	-60.00	18030	20241115	10.26	49700	-60.00	20240115	18030	10.26	20241115	49700	-60.00	20240115	18030	10.26	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
70	20241119	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19720	120	2	0.61	2686445200	131259	220.23	20850	21250	19700	25450	13720	19600	20466.75	0.31	-4712	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	10	1	10549170	2080	-11.65	8.63	12	1.24	-1692.00	2284.00	49700	20240115	-60.32	18030	20241115	9.37	49700	-60.32	20240115	18030	9.37	20241115	49700	-60.32	20240115	18030	9.37	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
71	20241119	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19890	290	2	1.48	2302118520	111926	187.80	20850	21250	19880	25450	13720	19600	20568.22	0.31	-1936	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	10	1	10549170	2098	-11.76	8.71	12	1.06	-1692.00	2284.00	49700	20240115	-59.98	18030	20241115	10.32	49700	-59.98	20240115	18030	10.32	20241115	49700	-59.98	20240115	18030	10.32	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
72	20241119	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	1050	2	5.36	1819912020	88025	147.69	20850	21250	19950	25450	13720	19600	20674.94	0.31	-7074	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	50	1	10549170	2178	-12.20	9.04	12	0.83	-1692.00	2284.00	49700	20240115	-58.45	18030	20241115	14.53	49700	-58.45	20240115	18030	14.53	20241115	49700	-58.45	20240115	18030	14.53	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
73	20241119	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	800	2	4.08	412052570	20300	34.06	20850	20850	19950	25450	13720	19600	20298.16	0.31	-9007	20606	20102	19446	18942	18286	20355	19195	53	5850	500	13720	50	1	10549170	2152	-12.06	8.93	12	0.19	-1692.00	2284.00	49700	20240115	-58.95	18030	20241115	13.14	49700	-58.95	20240115	18030	13.14	20241115	49700	-58.95	20240115	18030	13.14	20241115	0.08	N	348340	500	52 억	32237	N	N	110	N	N
74	20241118	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19600	720	2	3.81	1155424460	59061	104.11	18880	19950	18790	24500	13220	18880	19563.24	0.17	14672	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2068	-11.58	8.58	12	0.56	-1692.00	2284.00	49700	20240115	-60.56	18030	20241115	8.71	49700	-60.56	20240115	18030	8.71	20241115	49700	-60.56	20240115	18030	8.71	20241115	0.08	N	348340	500	52 억	17510	N	N	110	N	N
75	20241118	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19490	610	2	3.23	1110598880	56766	100.07	18880	19950	18790	24500	13220	18880	19564.51	0.17	14123	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2056	-11.52	8.53	12	0.54	-1692.00	2284.00	49700	20240115	-60.78	18030	20241115	8.10	49700	-60.78	20240115	18030	8.10	20241115	49700	-60.78	20240115	18030	8.10	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
76	20241118	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19570	690	2	3.65	1010672420	51637	91.03	18880	19950	18790	24500	13220	18880	19572.64	0.17	13386	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2064	-11.57	8.57	12	0.49	-1692.00	2284.00	49700	20240115	-60.62	18030	20241115	8.54	49700	-60.62	20240115	18030	8.54	20241115	49700	-60.62	20240115	18030	8.54	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
77	20241118	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19680	800	2	4.24	921277680	47088	83.01	18880	19950	18790	24500	13220	18880	19565.02	0.17	15156	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2076	-11.63	8.62	12	0.45	-1692.00	2284.00	49700	20240115	-60.40	18030	20241115	9.15	49700	-60.40	20240115	18030	9.15	20241115	49700	-60.40	20240115	18030	9.15	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
78	20241118	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19850	970	2	5.14	843000220	43114	76.00	18880	19950	18790	24500	13220	18880	19552.82	0.17	15910	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2094	-11.73	8.69	12	0.41	-1692.00	2284.00	49700	20240115	-60.06	18030	20241115	10.09	49700	-60.06	20240115	18030	10.09	20241115	49700	-60.06	20240115	18030	10.09	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
79	20241118	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19760	880	2	4.66	724290610	37132	65.46	18880	19770	18790	24500	13220	18880	19505.83	0.17	15404	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2085	-11.68	8.65	12	0.35	-1692.00	2284.00	49700	20240115	-60.24	18030	20241115	9.60	49700	-60.24	20240115	18030	9.60	20241115	49700	-60.24	20240115	18030	9.60	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
80	20241118	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19550	670	2	3.55	477377370	24567	43.31	18880	19720	18790	24500	13220	18880	19431.65	0.17	8356	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2062	-11.55	8.56	12	0.23	-1692.00	2284.00	49700	20240115	-60.66	18030	20241115	8.43	49700	-60.66	20240115	18030	8.43	20241115	49700	-60.66	20240115	18030	8.43	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
81	20241118	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19200	320	2	1.69	88909920	4691	8.27	18880	19200	18790	24500	13220	18880	18953.30	0.17	-1517	19713	19296	18663	18246	17613	19505	18455	53	5620	500	13210	10	1	10549170	2025	-11.35	8.41	12	0.04	-1692.00	2284.00	49700	20240115	-61.37	18030	20241115	6.49	49700	-61.37	20240115	18030	6.49	20241115	49700	-61.37	20240115	18030	6.49	20241115	0.08	N	348340	500	52 억	17510	N	N	31	N	N
82	20241115	161154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18880	600	2	3.28	1033517730	56197	155.27	18150	19080	18030	23750	12800	18280	18390.51	0.16	1083	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1992	-11.16	8.27	12	0.53	-1692.00	2284.00	49700	20240115	-62.01	18030	20241115	4.71	49700	-62.01	20240115	18030	4.71	20241115	49700	-62.01	20240115	18030	4.71	20241115	0.08	N	348340	500	52 억	16491	N	N	31	N	N
83	20241115	151224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18900	620	2	3.39	1015168460	55225	152.58	18150	19080	18030	23750	12800	18280	18382.41	0.16	1189	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1994	-11.17	8.27	12	0.52	-1692.00	2284.00	49700	20240115	-61.97	18030	20241115	4.83	49700	-61.97	20240115	18030	4.83	20241115	49700	-61.97	20240115	18030	4.83	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
84	20241115	141208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18820	540	2	2.95	894947430	48883	135.06	18150	18820	18030	23750	12800	18280	18307.95	0.16	-512	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1985	-11.12	8.24	12	0.46	-1692.00	2284.00	49700	20240115	-62.13	18030	20241115	4.38	49700	-62.13	20240115	18030	4.38	20241115	49700	-62.13	20240115	18030	4.38	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
85	20241115	131206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18650	370	2	2.02	809908980	44321	122.46	18150	18650	18030	23750	12800	18280	18273.71	0.16	-1136	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1967	-11.02	8.17	12	0.42	-1692.00	2284.00	49700	20240115	-62.47	18030	20241115	3.44	49700	-62.47	20240115	18030	3.44	20241115	49700	-62.47	20240115	18030	3.44	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
86	20241115	121208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18330	50	2	0.27	707125850	38762	107.10	18150	18500	18030	23750	12800	18280	18242.76	0.16	-4183	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1934	-10.83	8.03	12	0.37	-1692.00	2284.00	49700	20240115	-63.12	18030	20241115	1.66	49700	-63.12	20240115	18030	1.66	20241115	49700	-63.12	20240115	18030	1.66	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
87	20241115	111140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18290	10	2	0.05	635238150	34836	96.25	18150	18500	18030	23750	12800	18280	18235.11	0.16	-3717	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1929	-10.81	8.01	12	0.33	-1692.00	2284.00	49700	20240115	-63.20	18030	20241115	1.44	49700	-63.20	20240115	18030	1.44	20241115	49700	-63.20	20240115	18030	1.44	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
88	20241115	101139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18150	-130	5	-0.71	490636470	26927	74.40	18150	18500	18030	23750	12800	18280	18220.99	0.16	-5464	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1915	-10.73	7.95	12	0.26	-1692.00	2284.00	49700	20240115	-63.48	18030	20241115	0.67	49700	-63.48	20240115	18030	0.67	20241115	49700	-63.48	20240115	18030	0.67	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
89	20241115	091047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18050	-230	5	-1.26	111542550	6152	17.00	18150	18280	18040	23750	12800	18280	18131.10	0.16	-2483	19386	18832	18556	18002	17726	18695	17865	53	5470	500	12790	10	1	10549170	1904	-10.67	7.90	12	0.06	-1692.00	2284.00	49700	20240115	-63.68	18040	20241115	0.06	49700	-63.68	20240115	18040	0.06	20241115	49700	-63.68	20240115	18040	0.06	20241115	0.08	N	348340	500	52 억	16491	N	N	304	N	N
90	20241114	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18310	-190	5	-1.03	624935550	33584	35.30	18510	19110	18300	24050	12950	18500	18608.13	0.12	4271	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1932	-10.82	8.02	12	0.32	-1692.00	2284.00	49700	20240115	-63.16	18110	20240805	1.10	49700	-63.16	20240115	18110	1.10	20240805	49700	-63.16	20240115	18110	1.10	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
91	20241114	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18340	-160	5	-0.86	538075740	28852	30.33	18510	19110	18300	24050	12950	18500	18649.51	0.12	4218	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1935	-10.84	8.03	12	0.27	-1692.00	2284.00	49700	20240115	-63.10	18110	20240805	1.27	49700	-63.10	20240115	18110	1.27	20240805	49700	-63.10	20240115	18110	1.27	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
92	20241114	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18500	0	3	0.00	431385740	23057	24.24	18510	19110	18490	24050	12950	18500	18709.53	0.12	5730	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1952	-10.93	8.10	12	0.22	-1692.00	2284.00	49700	20240115	-62.78	18110	20240805	2.15	49700	-62.78	20240115	18110	2.15	20240805	49700	-62.78	20240115	18110	2.15	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
93	20241114	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18600	100	2	0.54	352155130	18786	19.75	18510	19110	18490	24050	12950	18500	18745.62	0.12	5221	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1962	-10.99	8.14	12	0.18	-1692.00	2284.00	49700	20240115	-62.58	18110	20240805	2.71	49700	-62.58	20240115	18110	2.71	20240805	49700	-62.58	20240115	18110	2.71	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
94	20241114	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18800	300	2	1.62	294414610	15678	16.48	18510	19110	18490	24050	12950	18500	18778.84	0.12	3866	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1983	-11.11	8.23	12	0.15	-1692.00	2284.00	49700	20240115	-62.17	18110	20240805	3.81	49700	-62.17	20240115	18110	3.81	20240805	49700	-62.17	20240115	18110	3.81	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
95	20241114	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18880	380	2	2.05	172573770	9133	9.60	18510	19110	18510	24050	12950	18500	18895.63	0.12	3285	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1992	-11.16	8.27	12	0.09	-1692.00	2284.00	49700	20240115	-62.01	18110	20240805	4.25	49700	-62.01	20240115	18110	4.25	20240805	49700	-62.01	20240115	18110	4.25	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
96	20241114	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18850	350	2	1.89	44627580	2382	2.50	18510	18870	18510	24050	12950	18500	18735.34	0.12	846	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1989	-11.14	8.25	12	0.02	-1692.00	2284.00	49700	20240115	-62.07	18110	20240805	4.09	49700	-62.07	20240115	18110	4.09	20240805	49700	-62.07	20240115	18110	4.09	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
97	20241114	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18500	0	3	0.00	0	0	0.00	0	0	0	24050	12950	18500	0.00	0.12	0	20466	19482	18896	17912	17326	19190	17620	53	5550	500	12950	10	1	10549170	1952	-10.93	8.10	12	0.00	-1692.00	2284.00	49700	20240115	-62.78	18110	20240805	2.15	49700	-62.78	20240115	18110	2.15	20240805	49700	-62.78	20240115	18110	2.15	20240805	0.09	N	348340	500	52 억	12346	N	N	553	N	N
98	20241113	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18500	-770	5	-4.00	1795701010	94814	105.19	19020	19880	18310	25050	13490	19270	18939.99	0.21	-9376	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	1952	-10.93	8.10	12	0.90	-1692.00	2284.00	49700	20240115	-62.78	18110	20240805	2.15	49700	-62.78	20240115	18110	2.15	20240805	49700	-62.78	20240115	18110	2.15	20240805	0.10	N	348340	500	52 억	21722	N	N	531	N	N
99	20241113	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18920	-350	5	-1.82	1702100550	89790	99.62	19020	19880	18310	25050	13490	19270	18956.46	0.21	-9947	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	1996	-11.18	8.28	12	0.85	-1692.00	2284.00	49700	20240115	-61.93	18110	20240805	4.47	49700	-61.93	20240115	18110	4.47	20240805	49700	-61.93	20240115	18110	4.47	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
100	20241113	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19270	0	3	0.00	1568137760	82754	91.81	19020	19880	18310	25050	13490	19270	18949.39	0.21	-8143	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	2033	-11.39	8.44	12	0.78	-1692.00	2284.00	49700	20240115	-61.23	18110	20240805	6.41	49700	-61.23	20240115	18110	6.41	20240805	49700	-61.23	20240115	18110	6.41	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
101	20241113	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19440	170	2	0.88	1443326650	76310	84.66	19020	19880	18310	25050	13490	19270	18913.99	0.21	-7268	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	2051	-11.49	8.51	12	0.72	-1692.00	2284.00	49700	20240115	-60.89	18110	20240805	7.34	49700	-60.89	20240115	18110	7.34	20240805	49700	-60.89	20240115	18110	7.34	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
102	20241113	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18900	-370	5	-1.92	1023568480	54761	60.76	19020	19270	18310	25050	13490	19270	18691.56	0.21	-5588	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	1994	-11.17	8.27	12	0.52	-1692.00	2284.00	49700	20240115	-61.97	18110	20240805	4.36	49700	-61.97	20240115	18110	4.36	20240805	49700	-61.97	20240115	18110	4.36	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
103	20241113	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18600	-670	5	-3.48	751551020	40113	44.50	19020	19270	18550	25050	13490	19270	18735.85	0.21	-4257	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	1962	-10.99	8.14	12	0.38	-1692.00	2284.00	49700	20240115	-62.58	18110	20240805	2.71	49700	-62.58	20240115	18110	2.71	20240805	49700	-62.58	20240115	18110	2.71	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
104	20241113	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18740	-530	5	-2.75	508155610	27046	30.01	19020	19270	18580	25050	13490	19270	18788.57	0.21	-423	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	1977	-11.08	8.20	12	0.26	-1692.00	2284.00	49700	20240115	-62.29	18110	20240805	3.48	49700	-62.29	20240115	18110	3.48	20240805	49700	-62.29	20240115	18110	3.48	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
105	20241113	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19070	-200	5	-1.04	82063660	4332	4.81	19020	19270	18800	25050	13490	19270	18943.60	0.21	-16	21310	20290	19780	18760	18250	20035	18505	53	5780	500	13480	10	1	10549170	2012	-11.27	8.35	12	0.04	-1692.00	2284.00	49700	20240115	-61.63	18110	20240805	5.30	49700	-61.63	20240115	18110	5.30	20240805	49700	-61.63	20240115	18110	5.30	20240805	0.10	N	348340	500	52 억	21722	N	N	530	N	N
106	20241112	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19270	-730	5	-3.65	1795938260	89917	181.83	20100	20800	19270	26000	14000	20000	19975.37	0.39	-18063	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	10	1	10549170	2033	-11.39	8.44	12	0.85	-1692.00	2284.00	49700	20240115	-61.23	18110	20240805	6.41	49700	-61.23	20240115	18110	6.41	20240805	49700	-61.23	20240115	18110	6.41	20240805	0.10	N	348340	500	52 억	40652	N	N	530	N	N
107	20241112	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19280	-720	5	-3.60	1718777040	85914	173.73	20100	20800	19280	26000	14000	20000	20005.79	0.39	-17045	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	10	1	10549170	2034	-11.39	8.44	12	0.81	-1692.00	2284.00	49700	20240115	-61.21	18110	20240805	6.46	49700	-61.21	20240115	18110	6.46	20240805	49700	-61.21	20240115	18110	6.46	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
108	20241112	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19580	-420	5	-2.10	1418333800	70446	142.45	20100	20800	19460	26000	14000	20000	20133.63	0.39	-11466	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	10	1	10549170	2066	-11.57	8.57	12	0.67	-1692.00	2284.00	49700	20240115	-60.60	18110	20240805	8.12	49700	-60.60	20240115	18110	8.12	20240805	49700	-60.60	20240115	18110	8.12	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
109	20241112	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19670	-330	5	-1.65	1257761260	62230	125.84	20100	20800	19650	26000	14000	20000	20211.49	0.39	-11575	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	10	1	10549170	2075	-11.63	8.61	12	0.59	-1692.00	2284.00	49700	20240115	-60.42	18110	20240805	8.61	49700	-60.42	20240115	18110	8.61	20240805	49700	-60.42	20240115	18110	8.61	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
110	20241112	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19870	-130	5	-0.65	1120026350	55250	111.72	20100	20800	19850	26000	14000	20000	20271.97	0.39	-9435	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	10	1	10549170	2096	-11.74	8.70	12	0.52	-1692.00	2284.00	49700	20240115	-60.02	18110	20240805	9.72	49700	-60.02	20240115	18110	9.72	20240805	49700	-60.02	20240115	18110	9.72	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
111	20241112	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	50	2	0.25	981326790	48288	97.65	20100	20800	19950	26000	14000	20000	20322.37	0.39	-7286	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	50	1	10549170	2115	-11.85	8.78	12	0.46	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
112	20241112	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	200	2	1.00	771744900	37819	76.48	20100	20800	20000	26000	14000	20000	20406.27	0.39	-3748	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	50	1	10549170	2131	-11.94	8.84	12	0.36	-1692.00	2284.00	49700	20240115	-59.36	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	49700	-59.36	20240115	18110	11.54	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
113	20241112	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	450	2	2.25	158615500	7842	15.86	20100	20450	20000	26000	14000	20000	20226.41	0.39	719	21000	20500	20200	19700	19400	20350	19550	53	6000	500	14000	50	1	10549170	2157	-12.09	8.95	12	0.07	-1692.00	2284.00	49700	20240115	-58.85	18110	20240805	12.92	49700	-58.85	20240115	18110	12.92	20240805	49700	-58.85	20240115	18110	12.92	20240805	0.10	N	348340	500	52 억	40652	N	N	171	N	N
114	20241111	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-550	5	-2.68	989591780	49285	141.60	20550	20700	19900	26700	14400	20550	20079.07	0.33	5693	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2110	-11.82	8.76	12	0.47	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	34908	N	N	171	N	N
115	20241111	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19970	-580	5	-2.82	958872200	47749	137.18	20550	20700	19900	26700	14400	20550	20081.51	0.33	5987	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	10	1	10549170	2107	-11.80	8.74	12	0.45	-1692.00	2284.00	49700	20240115	-59.82	18110	20240805	10.27	49700	-59.82	20240115	18110	10.27	20240805	49700	-59.82	20240115	18110	10.27	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
116	20241111	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-550	5	-2.68	719524820	35773	102.78	20550	20700	19900	26700	14400	20550	20113.63	0.33	3137	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2110	-11.82	8.76	12	0.34	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
117	20241111	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-550	5	-2.68	627870770	31198	89.63	20550	20700	19900	26700	14400	20550	20125.35	0.33	3105	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2110	-11.82	8.76	12	0.30	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
118	20241111	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19980	-570	5	-2.77	553571180	27482	78.96	20550	20700	19900	26700	14400	20550	20143.05	0.33	2172	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	10	1	10549170	2108	-11.81	8.75	12	0.26	-1692.00	2284.00	49700	20240115	-59.80	18110	20240805	10.33	49700	-59.80	20240115	18110	10.33	20240805	49700	-59.80	20240115	18110	10.33	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
119	20241111	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	-500	5	-2.43	483348480	23974	68.88	20550	20700	19900	26700	14400	20550	20161.36	0.33	2227	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2115	-11.85	8.78	12	0.23	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
120	20241111	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-550	5	-2.68	406649480	20168	57.94	20550	20700	19900	26700	14400	20550	20163.10	0.33	1149	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2110	-11.82	8.76	12	0.19	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
121	20241111	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	-150	5	-0.73	122458950	6011	17.27	20550	20700	20150	26700	14400	20550	20372.48	0.33	2335	21783	21166	20783	20166	19783	21050	20050	53	6150	500	14380	50	1	10549170	2152	-12.06	8.93	12	0.06	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.10	N	348340	500	52 억	34908	N	N	528	N	N
122	20241108	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	0	3	0.00	721050200	34734	34.17	20550	21400	20400	26700	14400	20550	20759.23	0.32	271	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2168	-12.15	9.00	12	0.33	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	34149	N	N	528	N	N
123	20241108	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	0	3	0.00	688674150	33157	32.62	20550	21400	20400	26700	14400	20550	20770.12	0.32	24	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2168	-12.15	9.00	12	0.31	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
124	20241108	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-100	5	-0.49	650887300	31313	30.81	20550	21400	20400	26700	14400	20550	20786.52	0.32	-803	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2157	-12.09	8.95	12	0.30	-1692.00	2284.00	49700	20240115	-58.85	18110	20240805	12.92	49700	-58.85	20240115	18110	12.92	20240805	49700	-58.85	20240115	18110	12.92	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
125	20241108	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	50	2	0.24	527473950	25291	24.88	20550	21400	20550	26700	14400	20550	20856.24	0.32	-2784	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2173	-12.17	9.02	12	0.24	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
126	20241108	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	250	2	1.22	452209300	21657	21.31	20550	21400	20550	26700	14400	20550	20880.58	0.32	-2185	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2194	-12.29	9.11	12	0.21	-1692.00	2284.00	49700	20240115	-58.15	18110	20240805	14.85	49700	-58.15	20240115	18110	14.85	20240805	49700	-58.15	20240115	18110	14.85	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
127	20241108	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	150	2	0.73	406355950	19452	19.14	20550	21400	20550	26700	14400	20550	20890.26	0.32	-1989	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2184	-12.23	9.06	12	0.18	-1692.00	2284.00	49700	20240115	-58.35	18110	20240805	14.30	49700	-58.35	20240115	18110	14.30	20240805	49700	-58.35	20240115	18110	14.30	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
128	20241108	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20850	300	2	1.46	329733100	15777	15.52	20550	21400	20550	26700	14400	20550	20899.70	0.32	-1468	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2200	-12.32	9.13	12	0.15	-1692.00	2284.00	49700	20240115	-58.05	18110	20240805	15.13	49700	-58.05	20240115	18110	15.13	20240805	49700	-58.05	20240115	18110	15.13	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
129	20241108	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	250	2	1.22	54669750	2633	2.59	20550	21400	20550	26700	14400	20550	20763.62	0.32	235	21783	21166	20233	19616	18683	21475	19925	53	6150	500	14380	50	1	10549170	2194	-12.29	9.11	12	0.02	-1692.00	2284.00	49700	20240115	-58.15	18110	20240805	14.85	49700	-58.15	20240115	18110	14.85	20240805	49700	-58.15	20240115	18110	14.85	20240805	0.09	N	348340	500	52 억	34149	N	N	1192	N	N
130	20241107	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	1150	2	5.93	2038911550	100568	121.42	19420	20850	19300	25200	13580	19400	20272.04	0.09	23918	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2168	-12.15	9.00	12	0.95	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	9522	N	N	1192	N	N
131	20241107	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	1150	2	5.93	1968214900	97129	117.27	19420	20850	19300	25200	13580	19400	20263.93	0.09	24387	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2168	-12.15	9.00	12	0.92	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
132	20241107	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20750	1350	2	6.96	1870050950	92356	111.50	19420	20850	19300	25200	13580	19400	20248.29	0.09	23253	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2189	-12.26	9.08	12	0.88	-1692.00	2284.00	49700	20240115	-58.25	18110	20240805	14.58	49700	-58.25	20240115	18110	14.58	20240805	49700	-58.25	20240115	18110	14.58	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
133	20241107	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	1150	2	5.93	1694547400	83864	101.25	19420	20750	19300	25200	13580	19400	20205.90	0.09	18170	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2168	-12.15	9.00	12	0.79	-1692.00	2284.00	49700	20240115	-58.65	18110	20240805	13.47	49700	-58.65	20240115	18110	13.47	20240805	49700	-58.65	20240115	18110	13.47	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
134	20241107	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	1200	2	6.19	1571364800	77880	94.03	19420	20750	19300	25200	13580	19400	20176.74	0.09	17594	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2173	-12.17	9.02	12	0.74	-1692.00	2284.00	49700	20240115	-58.55	18110	20240805	13.75	49700	-58.55	20240115	18110	13.75	20240805	49700	-58.55	20240115	18110	13.75	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
135	20241107	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	1000	2	5.15	1326167400	65921	79.59	19420	20750	19300	25200	13580	19400	20117.53	0.09	12666	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2152	-12.06	8.93	12	0.62	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
136	20241107	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	700	2	3.61	1158544050	57588	69.53	19420	20750	19300	25200	13580	19400	20117.80	0.09	13031	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	50	1	10549170	2120	-11.88	8.80	12	0.55	-1692.00	2284.00	49700	20240115	-59.56	18110	20240805	10.99	49700	-59.56	20240115	18110	10.99	20240805	49700	-59.56	20240115	18110	10.99	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
137	20241107	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19470	70	2	0.36	147162970	7572	9.14	19420	19790	19300	25200	13580	19400	19435.15	0.09	1044	21146	20272	19726	18852	18306	20000	18580	53	5800	500	13580	10	1	10549170	2054	-11.51	8.52	12	0.07	-1692.00	2284.00	49700	20240115	-60.82	18110	20240805	7.51	49700	-60.82	20240115	18110	7.51	20240805	49700	-60.82	20240115	18110	7.51	20240805	0.09	N	348340	500	52 억	9522	N	N	10006	N	N
138	20241106	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19400	-590	5	-2.95	1624242900	82434	271.65	20600	20600	19180	25950	14000	19990	19703.62	0.16	-7802	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	10	1	10549170	2047	-11.47	8.49	12	0.78	-1692.00	2284.00	49700	20240115	-60.97	18110	20240805	7.12	49700	-60.97	20240115	18110	7.12	20240805	49700	-60.97	20240115	18110	7.12	20240805	0.09	N	348340	500	52 억	17324	N	N	10006	N	N
139	20241106	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19450	-540	5	-2.70	1521574560	77148	254.23	20600	20600	19180	25950	14000	19990	19722.80	0.16	-8774	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	10	1	10549170	2052	-11.50	8.52	12	0.73	-1692.00	2284.00	49700	20240115	-60.87	18110	20240805	7.40	49700	-60.87	20240115	18110	7.40	20240805	49700	-60.87	20240115	18110	7.40	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
140	20241106	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19400	-590	5	-2.95	1341589740	67875	223.67	20600	20600	19180	25950	14000	19990	19765.59	0.16	-8182	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	10	1	10549170	2047	-11.47	8.49	12	0.64	-1692.00	2284.00	49700	20240115	-60.97	18110	20240805	7.12	49700	-60.97	20240115	18110	7.12	20240805	49700	-60.97	20240115	18110	7.12	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
141	20241106	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19200	-790	5	-3.95	1064018560	53508	176.33	20600	20600	19200	25950	14000	19990	19885.22	0.16	-8976	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	10	1	10549170	2025	-11.35	8.41	12	0.51	-1692.00	2284.00	49700	20240115	-61.37	18110	20240805	6.02	49700	-61.37	20240115	18110	6.02	20240805	49700	-61.37	20240115	18110	6.02	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
142	20241106	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19840	-150	5	-0.75	605476510	30054	99.04	20600	20600	19820	25950	14000	19990	20146.29	0.16	-308	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	10	1	10549170	2093	-11.73	8.69	12	0.28	-1692.00	2284.00	49700	20240115	-60.08	18110	20240805	9.55	49700	-60.08	20240115	18110	9.55	20240805	49700	-60.08	20240115	18110	9.55	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
143	20241106	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	260	2	1.30	409853200	20249	66.73	20600	20600	20000	25950	14000	19990	20240.66	0.16	4909	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	50	1	10549170	2136	-11.97	8.87	12	0.19	-1692.00	2284.00	49700	20240115	-59.26	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	49700	-59.26	20240115	18110	11.82	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
144	20241106	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	360	2	1.80	385623050	19054	62.79	20600	20600	20000	25950	14000	19990	20238.43	0.16	4601	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	50	1	10549170	2147	-12.03	8.91	12	0.18	-1692.00	2284.00	49700	20240115	-59.05	18110	20240805	12.37	49700	-59.05	20240115	18110	12.37	20240805	49700	-59.05	20240115	18110	12.37	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
145	20241106	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	260	2	1.30	154011950	7637	25.17	20600	20600	20000	25950	14000	19990	20166.55	0.16	-304	20323	20156	19933	19766	19543	20045	19655	53	5960	500	13990	50	1	10549170	2136	-11.97	8.87	12	0.07	-1692.00	2284.00	49700	20240115	-59.26	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	49700	-59.26	20240115	18110	11.82	20240805	0.09	N	348340	500	52 억	17324	N	N	708	N	N
146	20241105	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	90	2	0.45	603039830	30268	38.00	20000	20100	19710	25850	13930	19900	19923.26	0.13	4120	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	10	1	10549170	2109	-11.81	8.75	12	0.29	-1692.00	2284.00	49700	20240115	-59.78	18110	20240805	10.38	49700	-59.78	20240115	18110	10.38	20240805	49700	-59.78	20240115	18110	10.38	20240805	0.10	N	348340	500	52 억	13204	N	N	667	N	N
147	20241105	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	100	2	0.50	564246940	28328	35.56	20000	20100	19710	25850	13930	19900	19918.35	0.13	4098	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	50	1	10549170	2110	-11.82	8.76	12	0.27	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
148	20241105	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	150	2	0.75	485385420	24383	30.61	20000	20100	19710	25850	13930	19900	19906.71	0.13	2580	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	50	1	10549170	2115	-11.85	8.78	12	0.23	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
149	20241105	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	100	2	0.50	442734820	22254	27.94	20000	20100	19710	25850	13930	19900	19894.62	0.13	2370	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	50	1	10549170	2110	-11.82	8.76	12	0.21	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
150	20241105	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	100	2	0.50	405605720	20402	25.61	20000	20050	19710	25850	13930	19900	19880.68	0.13	1298	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	50	1	10549170	2110	-11.82	8.76	12	0.19	-1692.00	2284.00	49700	20240115	-59.76	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	49700	-59.76	20240115	18110	10.44	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
151	20241105	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	90	2	0.45	365118010	18377	23.07	20000	20050	19710	25850	13930	19900	19868.21	0.13	362	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	10	1	10549170	2109	-11.81	8.75	12	0.17	-1692.00	2284.00	49700	20240115	-59.78	18110	20240805	10.38	49700	-59.78	20240115	18110	10.38	20240805	49700	-59.78	20240115	18110	10.38	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
152	20241105	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19770	-130	5	-0.65	308272670	15509	19.47	20000	20050	19710	25850	13930	19900	19877.02	0.13	-167	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	10	1	10549170	2086	-11.68	8.66	12	0.15	-1692.00	2284.00	49700	20240115	-60.22	18110	20240805	9.17	49700	-60.22	20240115	18110	9.17	20240805	49700	-60.22	20240115	18110	9.17	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
153	20241105	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	150	2	0.75	75802310	3815	4.79	20000	20050	19710	25850	13930	19900	19869.54	0.13	50	20786	20342	20056	19612	19326	20200	19470	53	5950	500	13930	50	1	10549170	2115	-11.85	8.78	12	0.04	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	13204	N	N	25116	N	N
154	20241104	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19900	-200	5	-1.00	1589050910	79114	44.40	20100	20500	19770	26100	14100	20100	20086.13	0.06	5273	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	10	1	10549170	2099	-11.76	8.71	12	0.75	-1692.00	2284.00	49700	20240115	-59.96	18110	20240805	9.88	49700	-59.96	20240115	18110	9.88	20240805	49700	-59.96	20240115	18110	9.88	20240805	0.10	N	348340	500	52 억	5851	N	N	25116	N	N
155	20241104	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19950	-150	5	-0.75	1513583040	75326	42.27	20100	20500	19770	26100	14100	20100	20093.77	0.06	6189	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	10	1	10549170	2105	-11.79	8.73	12	0.71	-1692.00	2284.00	49700	20240115	-59.86	18110	20240805	10.16	49700	-59.86	20240115	18110	10.16	20240805	49700	-59.86	20240115	18110	10.16	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
156	20241104	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19940	-160	5	-0.80	1212033670	60184	33.78	20100	20500	19770	26100	14100	20100	20138.80	0.06	11434	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	10	1	10549170	2104	-11.78	8.73	12	0.57	-1692.00	2284.00	49700	20240115	-59.88	18110	20240805	10.10	49700	-59.88	20240115	18110	10.10	20240805	49700	-59.88	20240115	18110	10.10	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
157	20241104	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	-50	5	-0.25	999917910	49568	27.82	20100	20500	19770	26100	14100	20100	20172.65	0.06	10429	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	50	1	10549170	2115	-11.85	8.78	12	0.47	-1692.00	2284.00	49700	20240115	-59.66	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	49700	-59.66	20240115	18110	10.71	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
158	20241104	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20150	50	2	0.25	856112060	42406	23.80	20100	20500	19770	26100	14100	20100	20188.47	0.06	8896	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	50	1	10549170	2126	-11.91	8.82	12	0.40	-1692.00	2284.00	49700	20240115	-59.46	18110	20240805	11.26	49700	-59.46	20240115	18110	11.26	20240805	49700	-59.46	20240115	18110	11.26	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
159	20241104	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	150	2	0.75	709079560	35148	19.73	20100	20500	19770	26100	14100	20100	20174.11	0.06	7974	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	50	1	10549170	2136	-11.97	8.87	12	0.33	-1692.00	2284.00	49700	20240115	-59.26	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	49700	-59.26	20240115	18110	11.82	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
160	20241104	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	300	2	1.49	534272910	26550	14.90	20100	20400	19770	26100	14100	20100	20123.27	0.06	5059	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	50	1	10549170	2152	-12.06	8.93	12	0.25	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
161	20241104	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	0	3	0.00	72954350	3622	2.03	20100	20350	20050	26100	14100	20100	20142.01	0.06	265	22733	21416	20683	19366	18633	21050	19000	53	6000	500	14070	50	1	10549170	2120	-11.88	8.80	12	0.03	-1692.00	2284.00	49700	20240115	-59.56	18110	20240805	10.99	49700	-59.56	20240115	18110	10.99	20240805	49700	-59.56	20240115	18110	10.99	20240805	0.10	N	348340	500	52 억	5851	N	N	776	N	N
162	20241101	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-200	5	-0.99	3739565710	178006	302.91	20200	22000	19950	26350	14250	20300	21008.11	0.23	-18633	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2120	-11.88	8.80	12	1.69	-1692.00	2284.00	49700	20240115	-59.56	18110	20240805	10.99	49700	-59.56	20240115	18110	10.99	20240805	49700	-59.56	20240115	18110	10.99	20240805	0.10	N	348340	500	52 억	24348	N	N	776	N	N
163	20241101	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-200	5	-0.99	3707477410	176408	300.19	20200	22000	19950	26350	14250	20300	21016.49	0.23	-18142	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2120	-11.88	8.80	12	1.67	-1692.00	2284.00	49700	20240115	-59.56	18110	20240805	10.99	49700	-59.56	20240115	18110	10.99	20240805	49700	-59.56	20240115	18110	10.99	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
164	20241101	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-100	5	-0.49	3534798910	167839	285.61	20200	22000	19950	26350	14250	20300	21060.65	0.23	-16199	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2131	-11.94	8.84	12	1.59	-1692.00	2284.00	49700	20240115	-59.36	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	49700	-59.36	20240115	18110	11.54	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
165	20241101	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	50	2	0.25	3341617760	158298	269.37	20200	22000	19950	26350	14250	20300	21109.67	0.23	-11456	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2147	-12.03	8.91	12	1.50	-1692.00	2284.00	49700	20240115	-59.05	18110	20240805	12.37	49700	-59.05	20240115	18110	12.37	20240805	49700	-59.05	20240115	18110	12.37	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
166	20241101	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	100	2	0.49	3296857710	156102	265.63	20200	22000	19950	26350	14250	20300	21119.89	0.23	-11306	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2152	-12.06	8.93	12	1.48	-1692.00	2284.00	49700	20240115	-58.95	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	49700	-58.95	20240115	18110	12.64	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
167	20241101	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	150	2	0.74	3208628260	151772	258.26	20200	22000	19950	26350	14250	20300	21141.11	0.23	-11507	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2157	-12.09	8.95	12	1.44	-1692.00	2284.00	49700	20240115	-58.85	18110	20240805	12.92	49700	-58.85	20240115	18110	12.92	20240805	49700	-58.85	20240115	18110	12.92	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
168	20241101	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-50	5	-0.25	3037565410	143381	243.99	20200	22000	19950	26350	14250	20300	21185.27	0.23	-9661	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2136	-11.97	8.87	12	1.36	-1692.00	2284.00	49700	20240115	-59.26	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	49700	-59.26	20240115	18110	11.82	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N
169	20241101	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-50	5	-0.25	36625910	1824	3.10	20200	20250	19950	26350	14250	20300	20079.99	0.23	-1004	21760	21030	20320	19590	18880	21395	19955	53	6050	500	14210	50	1	10549170	2136	-11.97	8.87	12	0.02	-1692.00	2284.00	49700	20240115	-59.26	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	49700	-59.26	20240115	18110	11.82	20240805	0.10	N	348340	500	52 억	24348	N	N	6158	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History