KissMeData/039610/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11160	140	2	1.27	6835342900	617026	81.55	10980	11350	10890	14320	7720	11020	11077.89	1.35	-67103	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1162	14.40	1.31	12	5.93	775.00	8503.00	15420	20240823	-27.63	5000	20240419	123.20	15420	-27.63	20240823	5000	123.20	20240419	15420	-27.63	20240823	5000	123.20	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
3	20241129	150520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	-80	5	-0.73	6094286430	550324	72.73	10980	11350	10890	14320	7720	11020	11074.15	1.35	-65423	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1139	14.12	1.29	12	5.29	775.00	8503.00	15420	20240823	-29.05	5000	20240419	118.80	15420	-29.05	20240823	5000	118.80	20240419	15420	-29.05	20240823	5000	118.80	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
4	20241129	140518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11040	20	2	0.18	5006589230	451073	59.61	10980	11350	10890	14320	7720	11020	11099.56	1.35	-46308	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1149	14.25	1.30	12	4.33	775.00	8503.00	15420	20240823	-28.40	5000	20240419	120.80	15420	-28.40	20240823	5000	120.80	20240419	15420	-28.40	20240823	5000	120.80	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
5	20241129	130518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11080	60	2	0.54	4754277260	428294	56.60	10980	11350	10890	14320	7720	11020	11100.79	1.35	-44016	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1153	14.30	1.30	12	4.11	775.00	8503.00	15420	20240823	-28.15	5000	20240419	121.60	15420	-28.15	20240823	5000	121.60	20240419	15420	-28.15	20240823	5000	121.60	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
6	20241129	120520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11090	70	2	0.64	4388541730	395289	52.24	10980	11350	10890	14320	7720	11020	11102.43	1.35	-42264	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1155	14.31	1.30	12	3.80	775.00	8503.00	15420	20240823	-28.08	5000	20240419	121.80	15420	-28.08	20240823	5000	121.80	20240419	15420	-28.08	20240823	5000	121.80	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
7	20241129	110520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11010	-10	5	-0.09	4125920390	371523	49.10	10980	11350	10890	14320	7720	11020	11105.78	1.35	-41274	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1146	14.21	1.29	12	3.57	775.00	8503.00	15420	20240823	-28.60	5000	20240419	120.20	15420	-28.60	20240823	5000	120.20	20240419	15420	-28.60	20240823	5000	120.20	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
8	20241129	100519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10990	-30	5	-0.27	2944081320	265206	35.05	10980	11350	10890	14320	7720	11020	11101.58	1.35	-40615	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1144	14.18	1.29	12	2.55	775.00	8503.00	15420	20240823	-28.73	5000	20240419	119.80	15420	-28.73	20240823	5000	119.80	20240419	15420	-28.73	20240823	5000	119.80	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
9	20241129	090518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11110	90	2	0.82	1353090370	120830	15.97	10980	11350	10980	14320	7720	11020	11200.60	1.35	-12357	11706	11362	11116	10772	10526	11240	10650	52	3300	500	7050	10	1	10410400	1157	14.34	1.31	12	1.16	775.00	8503.00	15420	20240823	-27.95	5000	20240419	122.20	15420	-27.95	20240823	5000	122.20	20240419	15420	-27.95	20240823	5000	122.20	20240419	9.73	N	039610	500	52 억	140241	N	N	N	N
10	20241128	160515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11020	-310	5	-2.74	8124359370	732312	23.33	11330	11460	10870	14720	7940	11330	11093.90	0.80	55769	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1147	14.22	1.30	12	7.03	775.00	8503.00	15420	20240823	-28.53	5000	20240419	120.40	15420	-28.53	20240823	5000	120.40	20240419	15420	-28.53	20240823	5000	120.40	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
11	20241128	150522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11000	-330	5	-2.91	7655827010	689718	21.97	11330	11460	10870	14720	7940	11330	11099.63	0.80	47008	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1145	14.19	1.29	12	6.63	775.00	8503.00	15420	20240823	-28.66	5000	20240419	120.00	15420	-28.66	20240823	5000	120.00	20240419	15420	-28.66	20240823	5000	120.00	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
12	20241128	140523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11010	-320	5	-2.82	7056214650	635401	20.24	11330	11460	10870	14720	7940	11330	11104.81	0.80	47494	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1146	14.21	1.29	12	6.10	775.00	8503.00	15420	20240823	-28.60	5000	20240419	120.20	15420	-28.60	20240823	5000	120.20	20240419	15420	-28.60	20240823	5000	120.20	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
13	20241128	130519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	-400	5	-3.53	6538610570	588126	18.73	11330	11460	10870	14720	7940	11330	11117.37	0.80	44958	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1138	14.10	1.29	12	5.65	775.00	8503.00	15420	20240823	-29.12	5000	20240419	118.60	15420	-29.12	20240823	5000	118.60	20240419	15420	-29.12	20240823	5000	118.60	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
14	20241128	120523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11060	-270	5	-2.38	6108082020	548907	17.48	11330	11460	10870	14720	7940	11330	11127.38	0.80	39571	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1151	14.27	1.30	12	5.27	775.00	8503.00	15420	20240823	-28.27	5000	20240419	121.20	15420	-28.27	20240823	5000	121.20	20240419	15420	-28.27	20240823	5000	121.20	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
15	20241128	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10890	-440	5	-3.88	5449066970	488876	15.57	11330	11460	10870	14720	7940	11330	11145.76	0.80	23224	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1134	14.05	1.28	12	4.70	775.00	8503.00	15420	20240823	-29.38	5000	20240419	117.80	15420	-29.38	20240823	5000	117.80	20240419	15420	-29.38	20240823	5000	117.80	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
16	20241128	100522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	-400	5	-3.53	4160942330	371244	11.83	11330	11460	10930	14720	7940	11330	11207.80	0.80	16717	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1138	14.10	1.29	12	3.57	775.00	8503.00	15420	20240823	-29.12	5000	20240419	118.60	15420	-29.12	20240823	5000	118.60	20240419	15420	-29.12	20240823	5000	118.60	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
17	20241128	090520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	100	2	0.88	973218720	85961	2.74	11330	11430	11200	14720	7940	11330	11321.54	0.80	10258	13383	12356	11773	10746	10163	12065	10455	52	3390	500	7250	10	1	10410400	1190	14.75	1.34	12	0.83	775.00	8503.00	15420	20240823	-25.88	5000	20240419	128.60	15420	-25.88	20240823	5000	128.60	20240419	15420	-25.88	20240823	5000	128.60	20240419	9.23	N	039610	500	52 억	83694	N	N	N	N
18	20241127	160509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11330	-1180	5	-9.43	36605371940	3091892	172.90	12800	12800	11190	16260	8760	12510	11839.49	1.13	-32882	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1179	14.62	1.33	12	29.70	775.00	8503.00	15420	20240823	-26.52	5000	20240419	126.60	15420	-26.52	20240823	5000	126.60	20240419	15420	-26.52	20240823	5000	126.60	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
19	20241127	150517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11310	-1200	5	-9.59	34696158390	2922497	163.43	12800	12800	11270	16260	8760	12510	11872.09	1.13	-69043	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1177	14.59	1.33	12	28.07	775.00	8503.00	15420	20240823	-26.65	5000	20240419	126.20	15420	-26.65	20240823	5000	126.20	20240419	15420	-26.65	20240823	5000	126.20	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
20	20241127	140518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11540	-970	5	-7.75	32026778470	2689316	150.39	12800	12800	11350	16260	8760	12510	11908.89	1.13	-86907	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1201	14.89	1.36	12	25.83	775.00	8503.00	15420	20240823	-25.16	5000	20240419	130.80	15420	-25.16	20240823	5000	130.80	20240419	15420	-25.16	20240823	5000	130.80	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
21	20241127	130514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11710	-800	5	-6.39	30105902830	2523635	141.12	12800	12800	11350	16260	8760	12510	11929.57	1.13	-92405	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1219	15.11	1.38	12	24.24	775.00	8503.00	15420	20240823	-24.06	5000	20240419	134.20	15420	-24.06	20240823	5000	134.20	20240419	15420	-24.06	20240823	5000	134.20	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
22	20241127	120518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11730	-780	5	-6.24	27487611150	2299281	128.58	12800	12800	11350	16260	8760	12510	11954.87	1.13	-96095	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1221	15.14	1.38	12	22.09	775.00	8503.00	15420	20240823	-23.93	5000	20240419	134.60	15420	-23.93	20240823	5000	134.60	20240419	15420	-23.93	20240823	5000	134.60	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
23	20241127	110517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11880	-630	5	-5.04	20257135990	1697133	94.90	12800	12800	11350	16260	8760	12510	11936.09	1.13	-55815	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1237	15.33	1.40	12	16.30	775.00	8503.00	15420	20240823	-22.96	5000	20240419	137.60	15420	-22.96	20240823	5000	137.60	20240419	15420	-22.96	20240823	5000	137.60	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
24	20241127	100517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11820	-690	5	-5.52	15243202970	1278423	71.49	12800	12800	11350	16260	8760	12510	11923.43	1.13	-42594	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1231	15.25	1.39	12	12.28	775.00	8503.00	15420	20240823	-23.35	5000	20240419	136.40	15420	-23.35	20240823	5000	136.40	20240419	15420	-23.35	20240823	5000	136.40	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
25	20241127	090514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11940	-570	5	-4.56	5577273930	454418	25.41	12800	12800	11550	16260	8760	12510	12273.43	1.13	5883	12943	12726	12493	12276	12043	12835	12385	52	3750	500	8000	10	1	10410400	1243	15.41	1.40	12	4.37	775.00	8503.00	15420	20240823	-22.57	5000	20240419	138.80	15420	-22.57	20240823	5000	138.80	20240419	15420	-22.57	20240823	5000	138.80	20240419	8.89	N	039610	500	52 억	117384	N	N	N	N
26	20241126	160513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12510	50	2	0.40	17532508040	1403999	23.75	12390	12710	12260	16190	8730	12460	12487.48	1.59	-48258	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1302	16.14	1.47	12	13.49	775.00	8503.00	15420	20240823	-18.87	5000	20240419	150.20	15420	-18.87	20240823	5000	150.20	20240419	15420	-18.87	20240823	5000	150.20	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
27	20241126	150514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12390	-70	5	-0.56	15959331760	1278018	21.62	12390	12710	12260	16190	8730	12460	12487.75	1.59	-22620	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1290	15.99	1.46	12	12.28	775.00	8503.00	15420	20240823	-19.65	5000	20240419	147.80	15420	-19.65	20240823	5000	147.80	20240419	15420	-19.65	20240823	5000	147.80	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
28	20241126	140513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12470	10	2	0.08	13809550370	1105706	18.71	12390	12710	12260	16190	8730	12460	12489.57	1.59	22370	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1298	16.09	1.47	12	10.62	775.00	8503.00	15420	20240823	-19.13	5000	20240419	149.40	15420	-19.13	20240823	5000	149.40	20240419	15420	-19.13	20240823	5000	149.40	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
29	20241126	130512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12420	-40	5	-0.32	12026138840	961974	16.27	12390	12710	12260	16190	8730	12460	12501.88	1.59	44455	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1293	16.03	1.46	12	9.24	775.00	8503.00	15420	20240823	-19.46	5000	20240419	148.40	15420	-19.46	20240823	5000	148.40	20240419	15420	-19.46	20240823	5000	148.40	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
30	20241126	120517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12480	20	2	0.16	11269997740	901118	15.24	12390	12710	12260	16190	8730	12460	12507.12	1.59	49597	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1299	16.10	1.47	12	8.66	775.00	8503.00	15420	20240823	-19.07	5000	20240419	149.60	15420	-19.07	20240823	5000	149.60	20240419	15420	-19.07	20240823	5000	149.60	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
31	20241126	110520	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12500	40	2	0.32	9952533790	796105	13.47	12390	12710	12260	16190	8730	12460	12501.97	1.59	47259	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1301	16.13	1.47	12	7.65	775.00	8503.00	15420	20240823	-18.94	5000	20240419	150.00	15420	-18.94	20240823	5000	150.00	20240419	15420	-18.94	20240823	5000	150.00	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
32	20241126	100518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12400	-60	5	-0.48	8662256180	692920	11.72	12390	12710	12260	16190	8730	12460	12501.59	1.59	58153	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1291	16.00	1.46	12	6.66	775.00	8503.00	15420	20240823	-19.58	5000	20240419	148.00	15420	-19.58	20240823	5000	148.00	20240419	15420	-19.58	20240823	5000	148.00	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
33	20241126	090513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12290	-170	5	-1.36	1879867040	151871	2.57	12390	12510	12290	16190	8730	12460	12373.29	1.59	11438	13933	13196	12553	11816	11173	13565	12185	52	3730	500	7970	10	1	10410400	1279	15.86	1.45	12	1.46	775.00	8503.00	15420	20240823	-20.30	5000	20240419	145.80	15420	-20.30	20240823	5000	145.80	20240419	15420	-20.30	20240823	5000	145.80	20240419	8.72	N	039610	500	52 억	165539	N	N	N	N
34	20241125	160504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12460	800	2	6.86	73764869220	5839555	145.32	11920	13290	11910	15150	8170	11660	12632.10	1.05	53460	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1297	16.08	1.47	12	56.09	775.00	8503.00	15420	20240823	-19.20	5000	20240419	149.20	15420	-19.20	20240823	5000	149.20	20240419	15420	-19.20	20240823	5000	149.20	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
35	20241125	150512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12560	900	2	7.72	71460579410	5655300	140.74	11920	13290	11910	15150	8170	11660	12636.04	1.05	44319	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1308	16.21	1.48	12	54.32	775.00	8503.00	15420	20240823	-18.55	5000	20240419	151.20	15420	-18.55	20240823	5000	151.20	20240419	15420	-18.55	20240823	5000	151.20	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
36	20241125	140512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12380	720	2	6.17	66871796890	5286677	131.56	11920	13290	11910	15150	8170	11660	12649.12	1.05	9344	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1289	15.97	1.46	12	50.78	775.00	8503.00	15420	20240823	-19.71	5000	20240419	147.60	15420	-19.71	20240823	5000	147.60	20240419	15420	-19.71	20240823	5000	147.60	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
37	20241125	130506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12400	740	2	6.35	64721325640	5112443	127.23	11920	13290	11910	15150	8170	11660	12659.57	1.05	-6553	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1291	16.00	1.46	12	49.11	775.00	8503.00	15420	20240823	-19.58	5000	20240419	148.00	15420	-19.58	20240823	5000	148.00	20240419	15420	-19.58	20240823	5000	148.00	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
38	20241125	120513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12480	820	2	7.03	62076596410	4899112	121.92	11920	13290	11910	15150	8170	11660	12670.99	1.05	-13086	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1299	16.10	1.47	12	47.06	775.00	8503.00	15420	20240823	-19.07	5000	20240419	149.60	15420	-19.07	20240823	5000	149.60	20240419	15420	-19.07	20240823	5000	149.60	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
39	20241125	110510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12450	790	2	6.78	55114289930	4344785	108.12	11920	13290	11910	15150	8170	11660	12685.16	1.05	-35159	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1296	16.06	1.46	12	41.74	775.00	8503.00	15420	20240823	-19.26	5000	20240419	149.00	15420	-19.26	20240823	5000	149.00	20240419	15420	-19.26	20240823	5000	149.00	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
40	20241125	100503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	540	2	4.63	51529862810	4055116	100.91	11920	13290	11910	15150	8170	11660	12707.37	1.05	-77498	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1270	15.74	1.43	12	38.95	775.00	8503.00	15420	20240823	-20.88	5000	20240419	144.00	15420	-20.88	20240823	5000	144.00	20240419	15420	-20.88	20240823	5000	144.00	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
41	20241125	090505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	1270	2	10.89	13311478550	1052063	26.18	11920	13110	11910	15150	8170	11660	12652.74	1.05	66794	12953	12306	11553	10906	10153	12630	11230	52	3490	500	7460	10	1	10410400	1346	16.68	1.52	12	10.11	775.00	8503.00	15420	20240823	-16.15	5000	20240419	158.60	15420	-16.15	20240823	5000	158.60	20240419	15420	-16.15	20240823	5000	158.60	20240419	8.46	N	039610	500	52 억	109517	N	N	N	N
42	20241122	160442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11660	710	2	6.48	45748128190	3921193	211.51	10970	12200	10800	14230	7670	10950	11667.15	0.98	9217	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1214	15.05	1.37	12	37.67	775.00	8503.00	15420	20240823	-24.38	5000	20240419	133.20	15420	-24.38	20240823	5000	133.20	20240419	15420	-24.38	20240823	5000	133.20	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
43	20241122	150444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11600	650	2	5.94	42278852250	3623816	195.47	10970	12200	10800	14230	7670	10950	11667.22	0.98	29750	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1208	14.97	1.36	12	34.81	775.00	8503.00	15420	20240823	-24.77	5000	20240419	132.00	15420	-24.77	20240823	5000	132.00	20240419	15420	-24.77	20240823	5000	132.00	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
44	20241122	140447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11550	600	2	5.48	38996626720	3339930	180.15	10970	12200	10800	14230	7670	10950	11676.19	0.98	-62	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1202	14.90	1.36	12	32.08	775.00	8503.00	15420	20240823	-25.10	5000	20240419	131.00	15420	-25.10	20240823	5000	131.00	20240419	15420	-25.10	20240823	5000	131.00	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
45	20241122	130446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11310	360	2	3.29	7990522010	716685	38.66	10970	11390	10800	14230	7670	10950	11149.68	0.98	6150	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1177	14.59	1.33	12	6.88	775.00	8503.00	15420	20240823	-26.65	5000	20240419	126.20	15420	-26.65	20240823	5000	126.20	20240419	15420	-26.65	20240823	5000	126.20	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
46	20241122	120447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11300	350	2	3.20	6452983800	580852	31.33	10970	11370	10800	14230	7670	10950	11109.91	0.98	-15308	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1176	14.58	1.33	12	5.58	775.00	8503.00	15420	20240823	-26.72	5000	20240419	126.00	15420	-26.72	20240823	5000	126.00	20240419	15420	-26.72	20240823	5000	126.00	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
47	20241122	110444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11070	120	2	1.10	3212742630	292512	15.78	10970	11120	10800	14230	7670	10950	10983.45	0.98	-6780	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1152	14.28	1.30	12	2.81	775.00	8503.00	15420	20240823	-28.21	5000	20240419	121.40	15420	-28.21	20240823	5000	121.40	20240419	15420	-28.21	20240823	5000	121.40	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
48	20241122	100452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11000	50	2	0.46	1848883180	169123	9.12	10970	11060	10800	14230	7670	10950	10932.03	0.98	4026	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1145	14.19	1.29	12	1.62	775.00	8503.00	15420	20240823	-28.66	5000	20240419	120.00	15420	-28.66	20240823	5000	120.00	20240419	15420	-28.66	20240823	5000	120.00	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
49	20241122	090447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	-140	5	-1.28	632204700	57803	3.12	10970	11060	10800	14230	7670	10950	10936.91	0.98	-11739	11663	11306	10883	10526	10103	11485	10705	52	3280	500	7000	10	1	10410400	1125	13.95	1.27	12	0.56	775.00	8503.00	15420	20240823	-29.90	5000	20240419	116.20	15420	-29.90	20240823	5000	116.20	20240419	15420	-29.90	20240823	5000	116.20	20240419	8.20	N	039610	500	52 억	101673	N	N	N	N
50	20241121	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	480	2	4.58	20002183770	1830209	346.98	10460	11240	10460	13610	7330	10470	10928.85	1.76	-80953	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1140	14.13	1.29	12	17.58	775.00	8503.00	15420	20240823	-28.99	5000	20240419	119.00	15420	-28.99	20240823	5000	119.00	20240419	15420	-28.99	20240823	5000	119.00	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
51	20241121	150453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10960	490	2	4.68	19472800260	1781888	337.81	10460	11240	10460	13610	7330	10470	10928.18	1.76	-78731	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1141	14.14	1.29	12	17.12	775.00	8503.00	15420	20240823	-28.92	5000	20240419	119.20	15420	-28.92	20240823	5000	119.20	20240419	15420	-28.92	20240823	5000	119.20	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
52	20241121	140453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	340	2	3.25	17080431960	1563867	296.48	10460	11240	10460	13610	7330	10470	10921.92	1.76	-81431	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1125	13.95	1.27	12	15.02	775.00	8503.00	15420	20240823	-29.90	5000	20240419	116.20	15420	-29.90	20240823	5000	116.20	20240419	15420	-29.90	20240823	5000	116.20	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
53	20241121	130448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10780	310	2	2.96	15066231550	1378318	261.30	10460	11240	10460	13610	7330	10470	10930.88	1.76	-80683	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1122	13.91	1.27	12	13.24	775.00	8503.00	15420	20240823	-30.09	5000	20240419	115.60	15420	-30.09	20240823	5000	115.60	20240419	15420	-30.09	20240823	5000	115.60	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
54	20241121	120448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10760	290	2	2.77	14609819430	1335737	253.23	10460	11240	10460	13610	7330	10470	10937.65	1.76	-83579	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1120	13.88	1.27	12	12.83	775.00	8503.00	15420	20240823	-30.22	5000	20240419	115.20	15420	-30.22	20240823	5000	115.20	20240419	15420	-30.22	20240823	5000	115.20	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
55	20241121	110447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	350	2	3.34	13890690050	1268812	240.54	10460	11240	10460	13610	7330	10470	10947.79	1.76	-80671	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1126	13.96	1.27	12	12.19	775.00	8503.00	15420	20240823	-29.83	5000	20240419	116.40	15420	-29.83	20240823	5000	116.40	20240419	15420	-29.83	20240823	5000	116.40	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
56	20241121	100453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10890	420	2	4.01	12054349480	1099286	208.41	10460	11240	10460	13610	7330	10470	10965.62	1.76	-84877	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1134	14.05	1.28	12	10.56	775.00	8503.00	15420	20240823	-29.38	5000	20240419	117.80	15420	-29.38	20240823	5000	117.80	20240419	15420	-29.38	20240823	5000	117.80	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
57	20241121	090450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	340	2	3.25	1296217580	120324	22.81	10460	10930	10460	13610	7330	10470	10772.73	1.76	9717	11116	10792	10596	10272	10076	10695	10175	52	3140	500	6700	10	1	10410400	1125	13.95	1.27	12	1.16	775.00	8503.00	15420	20240823	-29.90	5000	20240419	116.20	15420	-29.90	20240823	5000	116.20	20240419	15420	-29.90	20240823	5000	116.20	20240419	8.13	N	039610	500	52 억	183698	N	N	N	N
58	20241120	160446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-350	5	-3.23	5579906860	522859	49.45	10910	10920	10400	14060	7580	10820	10667.59	2.08	-32852	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1090	13.51	1.23	12	5.02	775.00	8503.00	15420	20240823	-32.10	5000	20240419	109.40	15420	-32.10	20240823	5000	109.40	20240419	15420	-32.10	20240823	5000	109.40	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
59	20241120	150455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	-280	5	-2.59	4980471190	465653	44.04	10910	10920	10530	14060	7580	10820	10691.34	2.08	-46044	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1097	13.60	1.24	12	4.47	775.00	8503.00	15420	20240823	-31.65	5000	20240419	110.80	15420	-31.65	20240823	5000	110.80	20240419	15420	-31.65	20240823	5000	110.80	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
60	20241120	140454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10620	-200	5	-1.85	4418524650	412666	39.03	10910	10920	10550	14060	7580	10820	10702.82	2.08	-49144	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1106	13.70	1.25	12	3.96	775.00	8503.00	15420	20240823	-31.13	5000	20240419	112.40	15420	-31.13	20240823	5000	112.40	20240419	15420	-31.13	20240823	5000	112.40	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
61	20241120	130454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10670	-150	5	-1.39	4129878290	385538	36.46	10910	10920	10550	14060	7580	10820	10707.41	2.08	-46458	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1111	13.77	1.25	12	3.70	775.00	8503.00	15420	20240823	-30.80	5000	20240419	113.40	15420	-30.80	20240823	5000	113.40	20240419	15420	-30.80	20240823	5000	113.40	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
62	20241120	120455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10650	-170	5	-1.57	3882366000	362287	34.26	10910	10920	10550	14060	7580	10820	10711.59	2.08	-38029	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1109	13.74	1.25	12	3.48	775.00	8503.00	15420	20240823	-30.93	5000	20240419	113.00	15420	-30.93	20240823	5000	113.00	20240419	15420	-30.93	20240823	5000	113.00	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
63	20241120	110453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10610	-210	5	-1.94	3536452150	329692	31.18	10910	10920	10550	14060	7580	10820	10721.87	2.08	-40337	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1105	13.69	1.25	12	3.17	775.00	8503.00	15420	20240823	-31.19	5000	20240419	112.20	15420	-31.19	20240823	5000	112.20	20240419	15420	-31.19	20240823	5000	112.20	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
64	20241120	100452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	-180	5	-1.66	2861841110	266054	25.16	10910	10920	10580	14060	7580	10820	10752.65	2.08	-41034	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1108	13.73	1.25	12	2.56	775.00	8503.00	15420	20240823	-31.00	5000	20240419	112.80	15420	-31.00	20240823	5000	112.80	20240419	15420	-31.00	20240823	5000	112.80	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
65	20241120	090452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10740	-80	5	-0.74	1206742790	111257	10.52	10910	10920	10710	14060	7580	10820	10850.78	2.08	-31596	11426	11122	10616	10312	9806	11275	10465	52	3240	500	6920	10	1	10410400	1118	13.86	1.26	12	1.07	775.00	8503.00	15420	20240823	-30.35	5000	20240419	114.80	15420	-30.35	20240823	5000	114.80	20240419	15420	-30.35	20240823	5000	114.80	20240419	8.08	N	039610	500	52 억	216581	N	N	N	N
66	20241119	160431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	630	2	6.18	11077048930	1040677	244.40	10110	10920	10110	13240	7140	10190	10643.60	2.65	-58202	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1126	13.96	1.27	12	10.00	775.00	8503.00	15420	20240823	-29.83	5000	20240419	116.40	15420	-29.83	20240823	5000	116.40	20240419	15420	-29.83	20240823	5000	116.40	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
67	20241119	150435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	630	2	6.18	10465010830	983990	231.09	10110	10920	10110	13240	7140	10190	10635.28	2.65	-61008	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1126	13.96	1.27	12	9.45	775.00	8503.00	15420	20240823	-29.83	5000	20240419	116.40	15420	-29.83	20240823	5000	116.40	20240419	15420	-29.83	20240823	5000	116.40	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
68	20241119	140434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	440	2	4.32	8631289020	813222	190.98	10110	10920	10110	13240	7140	10190	10613.69	2.65	-76085	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1107	13.72	1.25	12	7.81	775.00	8503.00	15420	20240823	-31.06	5000	20240419	112.60	15420	-31.06	20240823	5000	112.60	20240419	15420	-31.06	20240823	5000	112.60	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
69	20241119	130436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	450	2	4.42	8103788360	763713	179.36	10110	10920	10110	13240	7140	10190	10611.04	2.65	-88839	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1108	13.73	1.25	12	7.34	775.00	8503.00	15420	20240823	-31.00	5000	20240419	112.80	15420	-31.00	20240823	5000	112.80	20240419	15420	-31.00	20240823	5000	112.80	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
70	20241119	120432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10590	400	2	3.93	3915688030	373441	87.70	10110	10630	10110	13240	7140	10190	10485.43	2.65	-7139	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1102	13.66	1.25	12	3.59	775.00	8503.00	15420	20240823	-31.32	5000	20240419	111.80	15420	-31.32	20240823	5000	111.80	20240419	15420	-31.32	20240823	5000	111.80	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
71	20241119	110437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10460	270	2	2.65	3219474550	307374	72.19	10110	10630	10110	13240	7140	10190	10474.13	2.65	3742	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1089	13.50	1.23	12	2.95	775.00	8503.00	15420	20240823	-32.17	5000	20240419	109.20	15420	-32.17	20240823	5000	109.20	20240419	15420	-32.17	20240823	5000	109.20	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
72	20241119	100448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	370	2	3.63	2589759050	247519	58.13	10110	10630	10110	13240	7140	10190	10462.87	2.65	7308	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1099	13.63	1.24	12	2.38	775.00	8503.00	15420	20240823	-31.52	5000	20240419	111.20	15420	-31.52	20240823	5000	111.20	20240419	15420	-31.52	20240823	5000	111.20	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
73	20241119	090444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10370	180	2	1.77	289125560	28184	6.62	10110	10420	10110	13240	7140	10190	10258.50	2.65	7077	10730	10460	10220	9950	9710	10595	10085	52	3050	500	6520	10	1	10410400	1080	13.38	1.22	12	0.27	775.00	8503.00	15420	20240823	-32.75	5000	20240419	107.40	15420	-32.75	20240823	5000	107.40	20240419	15420	-32.75	20240823	5000	107.40	20240419	8.14	N	039610	500	52 억	275722	N	N	N	N
74	20241118	160432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	220	2	2.21	4299088220	420818	121.71	10120	10490	9980	12960	6980	9970	10216.29	2.87	-23132	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1061	13.15	1.20	12	4.04	775.00	8503.00	15420	20240823	-33.92	5000	20240419	103.80	15420	-33.92	20240823	5000	103.80	20240419	15420	-33.92	20240823	5000	103.80	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
75	20241118	150435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	200	2	2.01	4088342320	400117	115.73	10120	10490	9980	12960	6980	9970	10218.04	2.87	-30000	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1059	13.12	1.20	12	3.84	775.00	8503.00	15420	20240823	-34.05	5000	20240419	103.40	15420	-34.05	20240823	5000	103.40	20240419	15420	-34.05	20240823	5000	103.40	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
76	20241118	140437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	210	2	2.11	3691856700	361095	104.44	10120	10490	9980	12960	6980	9970	10224.25	2.87	-34262	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1060	13.14	1.20	12	3.47	775.00	8503.00	15420	20240823	-33.98	5000	20240419	103.60	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	5000	103.60	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
77	20241118	130434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	290	2	2.91	3394894850	332001	96.03	10120	10490	9980	12960	6980	9970	10225.77	2.87	-26050	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1068	13.24	1.21	12	3.19	775.00	8503.00	15420	20240823	-33.46	5000	20240419	105.20	15420	-33.46	20240823	5000	105.20	20240419	15420	-33.46	20240823	5000	105.20	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
78	20241118	120436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	270	2	2.71	3064142020	299656	86.67	10120	10490	9980	12960	6980	9970	10225.77	2.87	-17873	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1066	13.21	1.20	12	2.88	775.00	8503.00	15420	20240823	-33.59	5000	20240419	104.80	15420	-33.59	20240823	5000	104.80	20240419	15420	-33.59	20240823	5000	104.80	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
79	20241118	110436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	240	2	2.41	2811533130	274959	79.53	10120	10490	9980	12960	6980	9970	10225.54	2.87	-20837	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1063	13.17	1.20	12	2.64	775.00	8503.00	15420	20240823	-33.79	5000	20240419	104.20	15420	-33.79	20240823	5000	104.20	20240419	15420	-33.79	20240823	5000	104.20	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
80	20241118	100434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	270	2	2.71	2112298580	206724	59.79	10120	10490	9980	12960	6980	9970	10218.30	2.87	-26873	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1066	13.21	1.20	12	1.99	775.00	8503.00	15420	20240823	-33.59	5000	20240419	104.80	15420	-33.59	20240823	5000	104.80	20240419	15420	-33.59	20240823	5000	104.80	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
81	20241118	090431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	380	2	3.81	561027390	54812	15.85	10120	10490	9980	12960	6980	9970	10236.83	2.87	51	10496	10232	9846	9582	9196	10365	9715	52	2990	500	6380	10	1	10410400	1077	13.35	1.22	12	0.53	775.00	8503.00	15420	20240823	-32.88	5000	20240419	107.00	15420	-32.88	20240823	5000	107.00	20240419	15420	-32.88	20240823	5000	107.00	20240419	8.02	N	039610	500	52 억	298318	N	N	N	N
82	20241115	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	200	2	2.05	3315392630	338900	81.00	9550	10110	9460	12700	6840	9770	9781.73	2.31	57693	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1038	12.86	1.17	12	3.26	775.00	8503.00	15420	20240823	-35.34	5000	20240419	99.40	15420	-35.34	20240823	5000	99.40	20240419	15420	-35.34	20240823	5000	99.40	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
83	20241115	150455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	250	2	2.56	3134245540	320767	76.67	9550	10110	9460	12700	6840	9770	9771.10	2.31	54384	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1043	12.93	1.18	12	3.08	775.00	8503.00	15420	20240823	-35.02	5000	20240419	100.40	15420	-35.02	20240823	5000	100.40	20240419	15420	-35.02	20240823	5000	100.40	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
84	20241115	140452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	270	2	2.76	2718004020	279330	66.76	9550	10060	9460	12700	6840	9770	9730.36	2.31	45662	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1045	12.95	1.18	12	2.68	775.00	8503.00	15420	20240823	-34.89	5000	20240419	100.80	15420	-34.89	20240823	5000	100.80	20240419	15420	-34.89	20240823	5000	100.80	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
85	20241115	130452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	170	2	1.74	2280855830	235570	56.31	9550	9960	9460	12700	6840	9770	9682.07	2.31	35917	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1035	12.83	1.17	12	2.26	775.00	8503.00	15420	20240823	-35.54	5000	20240419	98.80	15420	-35.54	20240823	5000	98.80	20240419	15420	-35.54	20240823	5000	98.80	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
86	20241115	120454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	80	2	0.82	1892854500	196379	46.94	9550	9850	9460	12700	6840	9770	9638.40	2.31	32293	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1025	12.71	1.16	12	1.89	775.00	8503.00	15420	20240823	-36.12	5000	20240419	97.00	15420	-36.12	20240823	5000	97.00	20240419	15420	-36.12	20240823	5000	97.00	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
87	20241115	110443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-160	5	-1.64	1416180840	147681	35.30	9550	9770	9460	12700	6840	9770	9588.75	2.31	20837	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1000	12.40	1.13	12	1.42	775.00	8503.00	15420	20240823	-37.68	5000	20240419	92.20	15420	-37.68	20240823	5000	92.20	20240419	15420	-37.68	20240823	5000	92.20	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
88	20241115	100444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-220	5	-2.25	889481810	92575	22.13	9550	9770	9500	12700	6840	9770	9607.22	2.31	5093	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	994	12.32	1.12	12	0.89	775.00	8503.00	15420	20240823	-38.07	5000	20240419	91.00	15420	-38.07	20240823	5000	91.00	20240419	15420	-38.07	20240823	5000	91.00	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
89	20241115	090501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-50	5	-0.51	164641210	17080	4.08	9550	9770	9550	12700	6840	9770	9634.87	2.31	1411	10456	10112	9916	9572	9376	10015	9475	52	2930	500	6250	10	1	10410400	1012	12.54	1.14	12	0.16	775.00	8503.00	15420	20240823	-36.96	5000	20240419	94.40	15420	-36.96	20240823	5000	94.40	20240419	15420	-36.96	20240823	5000	94.40	20240419	8.36	N	039610	500	52 억	240401	N	N	N	N
90	20241114	160439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-110	5	-1.09	3496838980	349104	88.24	10120	10260	9740	13140	7080	10110	10016.50	2.21	-2370	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1041	12.90	1.18	12	3.35	775.00	8503.00	15420	20240823	-35.15	5000	20240419	100.00	15420	-35.15	20240823	5000	100.00	20240419	15420	-35.15	20240823	5000	100.00	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
91	20241114	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-150	5	-1.48	3113997150	310647	78.52	10120	10260	9740	13140	7080	10110	10024.12	2.21	-9636	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1037	12.85	1.17	12	2.98	775.00	8503.00	15420	20240823	-35.41	5000	20240419	99.20	15420	-35.41	20240823	5000	99.20	20240419	15420	-35.41	20240823	5000	99.20	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
92	20241114	140438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-80	5	-0.79	2698570970	269015	68.00	10120	10260	9740	13140	7080	10110	10031.19	2.21	-13626	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1044	12.94	1.18	12	2.58	775.00	8503.00	15420	20240823	-34.95	5000	20240419	100.60	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	5000	100.60	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
93	20241114	130439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10060	-50	5	-0.49	2429060510	242085	61.19	10120	10260	9740	13140	7080	10110	10033.79	2.21	-17378	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1047	12.98	1.18	12	2.33	775.00	8503.00	15420	20240823	-34.76	5000	20240419	101.20	15420	-34.76	20240823	5000	101.20	20240419	15420	-34.76	20240823	5000	101.20	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
94	20241114	120439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	-200	5	-1.98	1977582330	197094	49.82	10120	10260	9740	13140	7080	10110	10033.55	2.21	-32922	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1032	12.79	1.17	12	1.89	775.00	8503.00	15420	20240823	-35.73	5000	20240419	98.20	15420	-35.73	20240823	5000	98.20	20240419	15420	-35.73	20240823	5000	98.20	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
95	20241114	110440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-130	5	-1.29	1263459120	125021	31.60	10120	10260	9970	13140	7080	10110	10105.96	2.21	-37243	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1039	12.88	1.17	12	1.20	775.00	8503.00	15420	20240823	-35.28	5000	20240419	99.60	15420	-35.28	20240823	5000	99.60	20240419	15420	-35.28	20240823	5000	99.60	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
96	20241114	100458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-30	5	-0.30	120249430	11884	3.00	10120	10230	10080	13140	7080	10110	10118.90	2.21	-4219	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1049	13.01	1.19	12	0.11	775.00	8503.00	15420	20240823	-34.63	5000	20240419	101.60	15420	-34.63	20240823	5000	101.60	20240419	15420	-34.63	20240823	5000	101.60	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
97	20241114	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	2.21	0	10610	10360	10190	9940	9770	10485	10065	52	3030	500	6470	10	1	10410400	1052	13.05	1.19	12	0.00	775.00	8503.00	15420	20240823	-34.44	5000	20240419	102.20	15420	-34.44	20240823	5000	102.20	20240419	15420	-34.44	20240823	5000	102.20	20240419	8.73	N	039610	500	52 억	229939	N	N	N	N
98	20241113	160222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-100	5	-0.98	3938875830	386229	27.60	10020	10440	10020	13270	7150	10210	10198.38	2.22	-886	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1052	13.05	1.19	12	3.71	775.00	8503.00	15420	20240823	-34.44	5000	20240419	102.20	15420	-34.44	20240823	5000	102.20	20240419	15420	-34.44	20240823	5000	102.20	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
99	20241113	150240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-130	5	-1.27	3681954420	360777	25.78	10020	10440	10020	13270	7150	10210	10205.62	2.22	-3580	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1049	13.01	1.19	12	3.47	775.00	8503.00	15420	20240823	-34.63	5000	20240419	101.60	15420	-34.63	20240823	5000	101.60	20240419	15420	-34.63	20240823	5000	101.60	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
100	20241113	140235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	-40	5	-0.39	3212044680	314146	22.45	10020	10440	10020	13270	7150	10210	10224.70	2.22	-5956	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1059	13.12	1.20	12	3.02	775.00	8503.00	15420	20240823	-34.05	5000	20240419	103.40	15420	-34.05	20240823	5000	103.40	20240419	15420	-34.05	20240823	5000	103.40	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
101	20241113	130234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-70	5	-0.69	2750085440	268666	19.20	10020	10440	10020	13270	7150	10210	10236.10	2.22	-16807	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1056	13.08	1.19	12	2.58	775.00	8503.00	15420	20240823	-34.24	5000	20240419	102.80	15420	-34.24	20240823	5000	102.80	20240419	15420	-34.24	20240823	5000	102.80	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
102	20241113	120231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-30	5	-0.29	2480472740	242237	17.31	10020	10440	10020	13270	7150	10210	10239.88	2.22	-14659	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1060	13.14	1.20	12	2.33	775.00	8503.00	15420	20240823	-33.98	5000	20240419	103.60	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	5000	103.60	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
103	20241113	110230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10290	80	2	0.78	1732715270	169713	12.13	10020	10440	10020	13270	7150	10210	10209.68	2.22	-1054	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1071	13.28	1.21	12	1.63	775.00	8503.00	15420	20240823	-33.27	5000	20240419	105.80	15420	-33.27	20240823	5000	105.80	20240419	15420	-33.27	20240823	5000	105.80	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
104	20241113	100231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	70	2	0.69	1134953760	110970	7.93	10020	10440	10020	13270	7150	10210	10227.60	2.22	-717	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1070	13.26	1.21	12	1.07	775.00	8503.00	15420	20240823	-33.33	5000	20240419	105.60	15420	-33.33	20240823	5000	105.60	20240419	15420	-33.33	20240823	5000	105.60	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
105	20241113	090226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	-40	5	-0.39	104298320	10339	0.74	10020	10200	10020	13270	7150	10210	10085.42	2.22	3135	11656	10932	10476	9752	9296	10705	9525	52	3060	500	6530	10	1	10410400	1059	13.12	1.20	12	0.10	775.00	8503.00	15420	20240823	-34.05	5000	20240419	103.40	15420	-34.05	20240823	5000	103.40	20240419	15420	-34.05	20240823	5000	103.40	20240419	8.80	N	039610	500	52 억	230825	N	N	N	N
106	20241112	160426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	-340	5	-3.22	14600527880	1385608	313.58	10340	11200	10020	13710	7390	10550	10537.48	2.55	-38697	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1063	13.17	1.20	12	13.31	775.00	8503.00	15420	20240823	-33.79	5000	20240419	104.20	15420	-33.79	20240823	5000	104.20	20240419	15420	-33.79	20240823	5000	104.20	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
107	20241112	150428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	-300	5	-2.84	14099647460	1336837	302.54	10340	11200	10020	13710	7390	10550	10547.02	2.55	-58127	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1067	13.23	1.21	12	12.84	775.00	8503.00	15420	20240823	-33.53	5000	20240419	105.00	15420	-33.53	20240823	5000	105.00	20240419	15420	-33.53	20240823	5000	105.00	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
108	20241112	140434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	-290	5	-2.75	13400239020	1268514	287.08	10340	11200	10020	13710	7390	10550	10563.73	2.55	-75185	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1068	13.24	1.21	12	12.19	775.00	8503.00	15420	20240823	-33.46	5000	20240419	105.20	15420	-33.46	20240823	5000	105.20	20240419	15420	-33.46	20240823	5000	105.20	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
109	20241112	130430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10460	-90	5	-0.85	11685317670	1103625	249.76	10340	11200	10020	13710	7390	10550	10588.13	2.55	-70598	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1089	13.50	1.23	12	10.60	775.00	8503.00	15420	20240823	-32.17	5000	20240419	109.20	15420	-32.17	20240823	5000	109.20	20240419	15420	-32.17	20240823	5000	109.20	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
110	20241112	120429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	-10	5	-0.09	10760129190	1015048	229.71	10340	11200	10020	13710	7390	10550	10600.62	2.55	-88173	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1097	13.60	1.24	12	9.75	775.00	8503.00	15420	20240823	-31.65	5000	20240419	110.80	15420	-31.65	20240823	5000	110.80	20240419	15420	-31.65	20240823	5000	110.80	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
111	20241112	110429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-360	5	-3.41	2721454540	267576	60.55	10340	10420	10020	13710	7390	10550	10170.64	2.55	32903	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1061	13.15	1.20	12	2.57	775.00	8503.00	15420	20240823	-33.92	5000	20240419	103.80	15420	-33.92	20240823	5000	103.80	20240419	15420	-33.92	20240823	5000	103.80	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
112	20241112	100427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-410	5	-3.89	2076988380	204630	46.31	10340	10420	10020	13710	7390	10550	10149.79	2.55	25735	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1056	13.08	1.19	12	1.97	775.00	8503.00	15420	20240823	-34.24	5000	20240419	102.80	15420	-34.24	20240823	5000	102.80	20240419	15420	-34.24	20240823	5000	102.80	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
113	20241112	090428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	-300	5	-2.84	362331790	35195	7.96	10340	10420	10180	13710	7390	10550	10294.31	2.55	-5956	11016	10782	10586	10352	10156	10685	10255	52	3160	500	6750	10	1	10410400	1067	13.23	1.21	12	0.34	775.00	8503.00	15420	20240823	-33.53	5000	20240419	105.00	15420	-33.53	20240823	5000	105.00	20240419	15420	-33.53	20240823	5000	105.00	20240419	8.92	N	039610	500	52 억	265936	N	N	N	N
114	20241111	160425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-140	5	-1.31	4516631340	429345	30.17	10810	10820	10390	13890	7490	10690	10519.71	1.98	58987	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1098	13.61	1.24	12	4.12	775.00	8503.00	15420	20240823	-31.58	5000	20240419	111.00	15420	-31.58	20240823	5000	111.00	20240419	15420	-31.58	20240823	5000	111.00	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
115	20241111	150438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	-190	5	-1.78	4233505380	402469	28.29	10810	10820	10390	13890	7490	10690	10518.84	1.98	54059	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1093	13.55	1.23	12	3.87	775.00	8503.00	15420	20240823	-31.91	5000	20240419	110.00	15420	-31.91	20240823	5000	110.00	20240419	15420	-31.91	20240823	5000	110.00	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
116	20241111	140429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-220	5	-2.06	3664278750	348447	24.49	10810	10820	10390	13890	7490	10690	10516.03	1.98	37240	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1090	13.51	1.23	12	3.35	775.00	8503.00	15420	20240823	-32.10	5000	20240419	109.40	15420	-32.10	20240823	5000	109.40	20240419	15420	-32.10	20240823	5000	109.40	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
117	20241111	130427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-200	5	-1.87	3412503080	324487	22.80	10810	10820	10390	13890	7490	10690	10516.61	1.98	29269	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1092	13.54	1.23	12	3.12	775.00	8503.00	15420	20240823	-31.97	5000	20240419	109.80	15420	-31.97	20240823	5000	109.80	20240419	15420	-31.97	20240823	5000	109.80	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
118	20241111	120427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-160	5	-1.50	3018827440	287165	20.18	10810	10820	10390	13890	7490	10690	10512.52	1.98	21451	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1096	13.59	1.24	12	2.76	775.00	8503.00	15420	20240823	-31.71	5000	20240419	110.60	15420	-31.71	20240823	5000	110.60	20240419	15420	-31.71	20240823	5000	110.60	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
119	20241111	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-200	5	-1.87	2729167200	259714	18.25	10810	10820	10390	13890	7490	10690	10508.36	1.98	8390	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1092	13.54	1.23	12	2.49	775.00	8503.00	15420	20240823	-31.97	5000	20240419	109.80	15420	-31.97	20240823	5000	109.80	20240419	15420	-31.97	20240823	5000	109.80	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
120	20241111	100425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-140	5	-1.31	2205191420	209882	14.75	10810	10820	10390	13890	7490	10690	10506.82	1.98	823	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1098	13.61	1.24	12	2.02	775.00	8503.00	15420	20240823	-31.58	5000	20240419	111.00	15420	-31.58	20240823	5000	111.00	20240419	15420	-31.58	20240823	5000	111.00	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
121	20241111	090424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-130	5	-1.22	513068240	48145	3.38	10810	10820	10400	13890	7490	10690	10656.73	1.98	-15134	11670	11180	10930	10440	10190	11055	10315	52	3200	500	6840	10	1	10410400	1099	13.63	1.24	12	0.46	775.00	8503.00	15420	20240823	-31.52	5000	20240419	111.20	15420	-31.52	20240823	5000	111.20	20240419	15420	-31.52	20240823	5000	111.20	20240419	8.41	N	039610	500	52 억	206295	N	N	N	N
122	20241108	160422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10690	160	2	1.52	15564697440	1412559	38.44	10740	11420	10680	13680	7380	10530	11020.31	0.16	103314	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1113	13.79	1.26	12	13.57	775.00	8503.00	15420	20240823	-30.67	4830	20231101	121.33	15420	-30.67	20240823	5000	113.80	20240419	15420	-30.67	20240823	5000	113.80	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
123	20241108	150428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10750	220	2	2.09	14930780980	1353349	36.83	10740	11420	10680	13680	7380	10530	11033.32	0.16	86282	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1119	13.87	1.26	12	13.00	775.00	8503.00	15420	20240823	-30.29	4830	20231101	122.57	15420	-30.29	20240823	5000	115.00	20240419	15420	-30.29	20240823	5000	115.00	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
124	20241108	140426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10750	220	2	2.09	14322451260	1296877	35.29	10740	11420	10680	13680	7380	10530	11044.70	0.16	76450	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1119	13.87	1.26	12	12.46	775.00	8503.00	15420	20240823	-30.29	4830	20231101	122.57	15420	-30.29	20240823	5000	115.00	20240419	15420	-30.29	20240823	5000	115.00	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
125	20241108	130426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10850	320	2	3.04	13284173770	1200645	32.67	10740	11420	10680	13680	7380	10530	11065.21	0.16	63523	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1130	14.00	1.28	12	11.53	775.00	8503.00	15420	20240823	-29.64	4830	20231101	124.64	15420	-29.64	20240823	5000	117.00	20240419	15420	-29.64	20240823	5000	117.00	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
126	20241108	120426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10980	450	2	4.27	12660916960	1143541	31.12	10740	11420	10680	13680	7380	10530	11072.76	0.16	53399	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1143	14.17	1.29	12	10.98	775.00	8503.00	15420	20240823	-28.79	4830	20231101	127.33	15420	-28.79	20240823	5000	119.60	20240419	15420	-28.79	20240823	5000	119.60	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
127	20241108	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10870	340	2	3.23	12026458770	1085826	29.55	10740	11420	10680	13680	7380	10530	11077.01	0.16	45775	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1132	14.03	1.28	12	10.43	775.00	8503.00	15420	20240823	-29.51	4830	20231101	125.05	15420	-29.51	20240823	5000	117.40	20240419	15420	-29.51	20240823	5000	117.40	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
128	20241108	100429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11140	610	2	5.79	10332353090	931912	25.36	10740	11420	10680	13680	7380	10530	11088.63	0.16	24878	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1160	14.37	1.31	12	8.95	775.00	8503.00	15420	20240823	-27.76	4830	20231101	130.64	15420	-27.76	20240823	5000	122.80	20240419	15420	-27.76	20240823	5000	122.80	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
129	20241108	090422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	290	2	2.75	1875516250	172677	4.70	10740	11000	10680	13680	7380	10530	10865.84	0.16	10850	12183	11356	10893	10066	9603	11125	9835	52	3150	500	6730	10	1	10410400	1126	13.96	1.27	12	1.66	775.00	8503.00	15420	20240823	-29.83	4830	20231101	124.02	15420	-29.83	20240823	5000	116.40	20240419	15420	-29.83	20240823	5000	116.40	20240419	8.24	N	039610	500	52 억	16857	N	N	N	N
130	20241107	160421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-540	5	-4.88	40905046890	3647648	460.42	11070	11720	10430	14390	7750	11070	11215.47	4.84	-355214	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1096	13.59	1.24	12	35.04	775.00	8503.00	15420	20240823	-31.71	4830	20231101	118.01	15420	-31.71	20240823	5000	110.60	20240419	15420	-31.71	20240823	5000	110.60	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
131	20241107	150423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10710	-360	5	-3.25	38956707350	3463677	437.19	11070	11720	10700	14390	7750	11070	11247.47	4.84	-383075	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1115	13.82	1.26	12	33.27	775.00	8503.00	15420	20240823	-30.54	4830	20231101	121.74	15420	-30.54	20240823	5000	114.20	20240419	15420	-30.54	20240823	5000	114.20	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
132	20241107	140426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10970	-100	5	-0.90	36288338920	3218717	406.27	11070	11720	10810	14390	7750	11070	11274.48	4.84	-382291	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1142	14.15	1.29	12	30.92	775.00	8503.00	15420	20240823	-28.86	4830	20231101	127.12	15420	-28.86	20240823	5000	119.40	20240419	15420	-28.86	20240823	5000	119.40	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
133	20241107	130427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11230	160	2	1.45	32122834470	2842421	358.78	11070	11720	10810	14390	7750	11070	11301.63	4.84	-369640	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1169	14.49	1.32	12	27.30	775.00	8503.00	15420	20240823	-27.17	4830	20231101	132.51	15420	-27.17	20240823	5000	124.60	20240419	15420	-27.17	20240823	5000	124.60	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
134	20241107	120424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	-140	5	-1.26	11515692740	1034404	130.57	11070	11460	10810	14390	7750	11070	11132.99	4.84	-195966	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1138	14.10	1.29	12	9.94	775.00	8503.00	15420	20240823	-29.12	4830	20231101	126.29	15420	-29.12	20240823	5000	118.60	20240419	15420	-29.12	20240823	5000	118.60	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
135	20241107	110424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10960	-110	5	-0.99	10300502490	923257	116.54	11070	11460	10810	14390	7750	11070	11157.17	4.84	-186334	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1141	14.14	1.29	12	8.87	775.00	8503.00	15420	20240823	-28.92	4830	20231101	126.92	15420	-28.92	20240823	5000	119.20	20240419	15420	-28.92	20240823	5000	119.20	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
136	20241107	100424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10890	-180	5	-1.63	9016689000	805937	101.73	11070	11460	10850	14390	7750	11070	11188.56	4.84	-159598	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1134	14.05	1.28	12	7.74	775.00	8503.00	15420	20240823	-29.38	4830	20231101	125.47	15420	-29.38	20240823	5000	117.80	20240419	15420	-29.38	20240823	5000	117.80	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
137	20241107	090424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11010	-60	5	-0.54	661363340	59999	7.57	11070	11110	10910	14390	7750	11070	11018.67	4.84	-4042	11410	11240	10960	10790	10510	11325	10875	52	3320	500	7080	10	1	10410400	1146	14.21	1.29	12	0.58	775.00	8503.00	15420	20240823	-28.60	4830	20231101	127.95	15420	-28.60	20240823	5000	120.20	20240419	15420	-28.60	20240823	5000	120.20	20240419	7.82	N	039610	500	52 억	503931	N	N	N	N
138	20241106	160426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11070	20	2	0.18	8339343730	763355	50.13	10870	11130	10680	14360	7740	11050	10923.60	5.50	-69196	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1152	14.28	1.30	12	7.33	775.00	8503.00	15420	20240823	-28.21	4830	20231101	129.19	15420	-28.21	20240823	5000	121.40	20240419	15420	-28.21	20240823	5000	121.40	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
139	20241106	150438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10980	-70	5	-0.63	7306325120	669671	43.98	10870	11130	10680	14360	7740	11050	10910.26	5.50	-38795	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1143	14.17	1.29	12	6.43	775.00	8503.00	15420	20240823	-28.79	4830	20231101	127.33	15420	-28.79	20240823	5000	119.60	20240419	15420	-28.79	20240823	5000	119.60	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
140	20241106	140436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10920	-130	5	-1.18	6522789420	597881	39.26	10870	11130	10680	14360	7740	11050	10909.77	5.50	-29042	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1137	14.09	1.28	12	5.74	775.00	8503.00	15420	20240823	-29.18	4830	20231101	126.09	15420	-29.18	20240823	5000	118.40	20240419	15420	-29.18	20240823	5000	118.40	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
141	20241106	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10970	-80	5	-0.72	5525616920	507001	33.30	10870	11130	10680	14360	7740	11050	10898.54	5.50	-22512	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1142	14.15	1.29	12	4.87	775.00	8503.00	15420	20240823	-28.86	4830	20231101	127.12	15420	-28.86	20240823	5000	119.40	20240419	15420	-28.86	20240823	5000	119.40	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
142	20241106	120425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10800	-250	5	-2.26	4151313690	381429	25.05	10870	11130	10680	14360	7740	11050	10883.45	5.50	-10294	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1124	13.94	1.27	12	3.66	775.00	8503.00	15420	20240823	-29.96	4830	20231101	123.60	15420	-29.96	20240823	5000	116.00	20240419	15420	-29.96	20240823	5000	116.00	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
143	20241106	110429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10880	-170	5	-1.54	3408847510	312725	20.54	10870	11130	10680	14360	7740	11050	10900.31	5.50	-6142	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1133	14.04	1.28	12	3.00	775.00	8503.00	15420	20240823	-29.44	4830	20231101	125.26	15420	-29.44	20240823	5000	117.60	20240419	15420	-29.44	20240823	5000	117.60	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
144	20241106	100429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	-210	5	-1.90	2586012420	236859	15.55	10870	11130	10680	14360	7740	11050	10917.77	5.50	7810	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1128	13.99	1.27	12	2.28	775.00	8503.00	15420	20240823	-29.70	4830	20231101	124.43	15420	-29.70	20240823	5000	116.80	20240419	15420	-29.70	20240823	5000	116.80	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
145	20241106	090427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	-110	5	-1.00	746873940	68885	4.52	10870	10980	10680	14360	7740	11050	10841.38	5.50	2078	11650	11350	11100	10800	10550	11500	10950	52	3310	500	7070	10	1	10410400	1139	14.12	1.29	12	0.66	775.00	8503.00	15420	20240823	-29.05	4830	20231101	126.50	15420	-29.05	20240823	5000	118.80	20240419	15420	-29.05	20240823	5000	118.80	20240419	8.73	N	039610	500	52 억	572593	N	N	N	N
146	20241105	160416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11050	120	2	1.10	16512667400	1491324	26.92	10930	11400	10850	14200	7660	10930	11072.70	5.74	-26450	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1150	14.26	1.30	12	14.33	775.00	8503.00	15420	20240823	-28.34	4830	20231101	128.78	15420	-28.34	20240823	5000	121.00	20240419	15420	-28.34	20240823	5000	121.00	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
147	20241105	150424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	20	2	0.18	15959016480	1440956	26.01	10930	11400	10850	14200	7660	10930	11075.48	5.74	-22810	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1140	14.13	1.29	12	13.84	775.00	8503.00	15420	20240823	-28.99	4830	20231101	126.71	15420	-28.99	20240823	5000	119.00	20240419	15420	-28.99	20240823	5000	119.00	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
148	20241105	140420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11110	180	2	1.65	14867813760	1341887	24.23	10930	11400	10850	14200	7660	10930	11079.99	5.74	-30224	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1157	14.34	1.31	12	12.89	775.00	8503.00	15420	20240823	-27.95	4830	20231101	130.02	15420	-27.95	20240823	5000	122.20	20240419	15420	-27.95	20240823	5000	122.20	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
149	20241105	130423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11110	180	2	1.65	13627803690	1230421	22.21	10930	11400	10850	14200	7660	10930	11075.94	5.74	-57181	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1157	14.34	1.31	12	11.82	775.00	8503.00	15420	20240823	-27.95	4830	20231101	130.02	15420	-27.95	20240823	5000	122.20	20240419	15420	-27.95	20240823	5000	122.20	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
150	20241105	120421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10970	40	2	0.37	12415039880	1120751	20.23	10930	11400	10850	14200	7660	10930	11077.67	5.74	-53032	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1142	14.15	1.29	12	10.77	775.00	8503.00	15420	20240823	-28.86	4830	20231101	127.12	15420	-28.86	20240823	5000	119.40	20240419	15420	-28.86	20240823	5000	119.40	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
151	20241105	110412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10960	30	2	0.27	11740479500	1058974	19.12	10930	11400	10850	14200	7660	10930	11086.93	5.74	-50270	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1141	14.14	1.29	12	10.17	775.00	8503.00	15420	20240823	-28.92	4830	20231101	126.92	15420	-28.92	20240823	5000	119.20	20240419	15420	-28.92	20240823	5000	119.20	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
152	20241105	100420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	10	2	0.09	10672465300	961146	17.35	10930	11400	10850	14200	7660	10930	11104.23	5.74	-31748	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1139	14.12	1.29	12	9.23	775.00	8503.00	15420	20240823	-29.05	4830	20231101	126.50	15420	-29.05	20240823	5000	118.80	20240419	15420	-29.05	20240823	5000	118.80	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
153	20241105	090417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11060	130	2	1.19	4286250040	385756	6.96	10930	11400	10930	14200	7660	10930	11112.17	5.74	-33583	12230	11580	10530	9880	8830	11905	10205	52	3270	500	6990	10	1	10410400	1151	14.27	1.30	12	3.71	775.00	8503.00	15420	20240823	-28.27	4830	20231101	128.99	15420	-28.27	20240823	5000	121.20	20240419	15420	-28.27	20240823	5000	121.20	20240419	8.85	N	039610	500	52 억	597200	N	N	N	N
154	20241104	160414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	1660	2	17.91	54863464760	5202632	2868.52	9830	11180	9480	12050	6490	9270	10545.14	4.94	81201	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1138	14.10	1.29	12	49.98	775.00	8503.00	15420	20240823	-29.12	4830	20231101	126.29	15420	-29.12	20240823	5000	118.60	20240419	15420	-29.12	20240823	5000	118.60	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
155	20241104	150423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	1410	2	15.21	50263016240	4780669	2635.87	9830	11180	9480	12050	6490	9270	10513.93	4.94	106260	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1112	13.78	1.26	12	45.92	775.00	8503.00	15420	20240823	-30.74	4830	20231101	121.12	15420	-30.74	20240823	5000	113.60	20240419	15420	-30.74	20240823	5000	113.60	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
156	20241104	140416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10650	1380	2	14.89	46666491940	4444209	2450.36	9830	11180	9480	12050	6490	9270	10500.66	4.94	99901	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1109	13.74	1.25	12	42.69	775.00	8503.00	15420	20240823	-30.93	4830	20231101	120.50	15420	-30.93	20240823	5000	113.00	20240419	15420	-30.93	20240823	5000	113.00	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
157	20241104	130349	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	1240	2	13.38	44775230000	4265294	2351.71	9830	11180	9480	12050	6490	9270	10497.72	4.94	61327	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1094	13.56	1.24	12	40.97	775.00	8503.00	15420	20240823	-31.84	4830	20231101	117.60	15420	-31.84	20240823	5000	110.20	20240419	15420	-31.84	20240823	5000	110.20	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
158	20241104	120409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	1370	2	14.78	41849022270	3987141	2198.35	9830	11180	9480	12050	6490	9270	10496.15	4.94	51359	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1108	13.73	1.25	12	38.30	775.00	8503.00	15420	20240823	-31.00	4830	20231101	120.29	15420	-31.00	20240823	5000	112.80	20240419	15420	-31.00	20240823	5000	112.80	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
159	20241104	110409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10710	1440	2	15.53	38451178420	3669533	2023.23	9830	11180	9480	12050	6490	9270	10478.66	4.94	29452	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1115	13.82	1.26	12	35.25	775.00	8503.00	15420	20240823	-30.54	4830	20231101	121.74	15420	-30.54	20240823	5000	114.20	20240419	15420	-30.54	20240823	5000	114.20	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
160	20241104	100405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	1210	2	13.05	15767119470	1568636	864.88	9830	10480	9480	12050	6490	9270	10051.73	4.94	36026	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	1091	13.52	1.23	12	15.07	775.00	8503.00	15420	20240823	-32.04	4830	20231101	116.98	15420	-32.04	20240823	5000	109.60	20240419	15420	-32.04	20240823	5000	109.60	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
161	20241104	090409	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	290	2	3.13	2001888050	206400	113.80	9830	9910	9480	12050	6490	9270	9700.11	4.94	-93752	9583	9426	9323	9166	9063	9375	9115	52	2780	500	5930	10	1	10410400	995	12.34	1.12	12	1.98	775.00	8503.00	15420	20240823	-38.00	4830	20231101	97.93	15420	-38.00	20240823	5000	91.20	20240419	15420	-38.00	20240823	5000	91.20	20240419	8.75	N	039610	500	52 억	513791	N	N	N	N
162	20241101	160357	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	-210	5	-2.22	1644543710	176687	82.63	9380	9480	9220	12320	6640	9480	9307.76	4.60	35274	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	965	11.96	1.09	12	1.70	775.00	8503.00	15420	20240823	-39.88	4830	20231101	91.93	15420	-39.88	20240823	5000	85.40	20240419	15420	-39.88	20240823	4830	91.93	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
163	20241101	150407	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-240	5	-2.53	1504092520	161517	75.53	9380	9480	9220	12320	6640	9480	9312.29	4.60	28954	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	962	11.92	1.09	12	1.55	775.00	8503.00	15420	20240823	-40.08	4830	20231101	91.30	15420	-40.08	20240823	5000	84.80	20240419	15420	-40.08	20240823	4830	91.30	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
164	20241101	140359	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-140	5	-1.48	1213112400	130167	60.87	9380	9480	9240	12320	6640	9480	9319.66	4.60	17420	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	972	12.05	1.10	12	1.25	775.00	8503.00	15420	20240823	-39.43	4830	20231101	93.37	15420	-39.43	20240823	5000	86.80	20240419	15420	-39.43	20240823	4830	93.37	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
165	20241101	130437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	-120	5	-1.27	1005958210	107982	50.50	9380	9480	9240	12320	6640	9480	9315.98	4.60	25955	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	974	12.08	1.10	12	1.04	775.00	8503.00	15420	20240823	-39.30	4830	20231101	93.79	15420	-39.30	20240823	5000	87.20	20240419	15420	-39.30	20240823	4830	93.79	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
166	20241101	120437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-110	5	-1.16	954478450	102480	47.92	9380	9480	9240	12320	6640	9480	9313.80	4.60	25232	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	975	12.09	1.10	12	0.98	775.00	8503.00	15420	20240823	-39.23	4830	20231101	94.00	15420	-39.23	20240823	5000	87.40	20240419	15420	-39.23	20240823	4830	94.00	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
167	20241101	110435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-140	5	-1.48	758325880	81469	38.10	9380	9480	9240	12320	6640	9480	9308.15	4.60	16496	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	972	12.05	1.10	12	0.78	775.00	8503.00	15420	20240823	-39.43	4830	20231101	93.37	15420	-39.43	20240823	5000	86.80	20240419	15420	-39.43	20240823	4830	93.37	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
168	20241101	100436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	-200	5	-2.11	574045880	61661	28.83	9380	9480	9240	12320	6640	9480	9309.71	4.60	11018	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	966	11.97	1.09	12	0.59	775.00	8503.00	15420	20240823	-39.82	4830	20231101	92.13	15420	-39.82	20240823	5000	85.60	20240419	15420	-39.82	20240823	4830	92.13	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N
169	20241101	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	-200	5	-2.11	229397580	24673	11.54	9380	9480	9240	12320	6640	9480	9297.51	4.60	6552	9806	9642	9456	9292	9106	9550	9200	52	2840	500	6060	10	1	10410400	966	11.97	1.09	12	0.24	775.00	8503.00	15420	20240823	-39.82	4830	20231101	92.13	15420	-39.82	20240823	5000	85.60	20240419	15420	-39.82	20240823	4830	92.13	20231101	8.73	N	039610	500	52 억	479159	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History