KissMeData/041440/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8550	-270	5	-3.06	5431982420	625248	53.96	8690	8850	8550	11460	6180	8820	8688.22	0.88	-48265	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1532	23.95	0.84	12	3.49	357.00	10220.00	11400	20240725	-25.00	5830	20240201	46.66	11400	-25.00	20240725	5830	46.66	20240201	11400	-25.00	20240725	5830	46.66	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
3	20241129	150524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	-220	5	-2.49	4954164020	569458	49.15	8690	8850	8560	11460	6180	8820	8699.79	0.88	-48276	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1541	24.09	0.84	12	3.18	357.00	10220.00	11400	20240725	-24.56	5830	20240201	47.51	11400	-24.56	20240725	5830	47.51	20240201	11400	-24.56	20240725	5830	47.51	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
4	20241129	140523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	-80	5	-0.91	3821634150	438315	37.83	8690	8850	8600	11460	6180	8820	8718.92	0.88	-33887	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1566	24.48	0.86	12	2.45	357.00	10220.00	11400	20240725	-23.33	5830	20240201	49.91	11400	-23.33	20240725	5830	49.91	20240201	11400	-23.33	20240725	5830	49.91	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
5	20241129	130523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	-30	5	-0.34	3227341980	370659	31.99	8690	8830	8600	11460	6180	8820	8707.04	0.88	-11610	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1575	24.62	0.86	12	2.07	357.00	10220.00	11400	20240725	-22.89	5830	20240201	50.77	11400	-22.89	20240725	5830	50.77	20240201	11400	-22.89	20240725	5830	50.77	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
6	20241129	120525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	-80	5	-0.91	2754505320	316859	27.35	8690	8800	8600	11460	6180	8820	8693.16	0.88	-3994	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1566	24.48	0.86	12	1.77	357.00	10220.00	11400	20240725	-23.33	5830	20240201	49.91	11400	-23.33	20240725	5830	49.91	20240201	11400	-23.33	20240725	5830	49.91	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
7	20241129	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	-170	5	-1.93	2447101700	281489	24.29	8690	8800	8600	11460	6180	8820	8693.42	0.88	-1679	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1550	24.23	0.85	12	1.57	357.00	10220.00	11400	20240725	-24.12	5830	20240201	48.37	11400	-24.12	20240725	5830	48.37	20240201	11400	-24.12	20240725	5830	48.37	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
8	20241129	100524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	-150	5	-1.70	1621275880	186679	16.11	8690	8780	8600	11460	6180	8820	8684.83	0.88	2823	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1553	24.29	0.85	12	1.04	357.00	10220.00	11400	20240725	-23.95	5830	20240201	48.71	11400	-23.95	20240725	5830	48.71	20240201	11400	-23.95	20240725	5830	48.71	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
9	20241129	090523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8630	-190	5	-2.15	482004760	55569	4.80	8690	8730	8600	11460	6180	8820	8673.99	0.88	278	9586	9202	8976	8592	8366	9090	8480	90	2640	500	5640	10	1	17915944	1546	24.17	0.84	12	0.31	357.00	10220.00	11400	20240725	-24.30	5830	20240201	48.03	11400	-24.30	20240725	5830	48.03	20240201	11400	-24.30	20240725	5830	48.03	20240201	9.74	N	041440	500	89 억	157140	N	N	N	N
10	20241128	160519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-480	5	-5.16	10074058630	1122350	77.71	9360	9360	8750	12090	6510	9300	8975.94	0.56	55946	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1580	24.71	0.86	12	6.26	357.00	10220.00	11400	20240725	-22.63	5830	20240201	51.29	11400	-22.63	20240725	5830	51.29	20240201	11400	-22.63	20240725	5830	51.29	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
11	20241128	150527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8800	-500	5	-5.38	9083698390	1009603	69.90	9360	9360	8770	12090	6510	9300	8997.08	0.56	36016	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1577	24.65	0.86	12	5.64	357.00	10220.00	11400	20240725	-22.81	5830	20240201	50.94	11400	-22.81	20240725	5830	50.94	20240201	11400	-22.81	20240725	5830	50.94	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
12	20241128	140527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8880	-420	5	-4.52	8204936710	910023	63.01	9360	9360	8770	12090	6510	9300	9015.96	0.56	58625	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1591	24.87	0.87	12	5.08	357.00	10220.00	11400	20240725	-22.11	5830	20240201	52.32	11400	-22.11	20240725	5830	52.32	20240201	11400	-22.11	20240725	5830	52.32	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
13	20241128	130524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-400	5	-4.30	6923616940	765085	52.97	9360	9360	8850	12090	6510	9300	9049.23	0.56	67618	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1595	24.93	0.87	12	4.27	357.00	10220.00	11400	20240725	-21.93	5830	20240201	52.66	11400	-21.93	20240725	5830	52.66	20240201	11400	-21.93	20240725	5830	52.66	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
14	20241128	120528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-330	5	-3.55	6282157830	693005	47.98	9360	9360	8850	12090	6510	9300	9064.85	0.56	86383	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1607	25.13	0.88	12	3.87	357.00	10220.00	11400	20240725	-21.32	5830	20240201	53.86	11400	-21.32	20240725	5830	53.86	20240201	11400	-21.32	20240725	5830	53.86	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
15	20241128	110529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-400	5	-4.30	5180249270	569307	39.42	9360	9360	8890	12090	6510	9300	9098.96	0.56	79728	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1595	24.93	0.87	12	3.18	357.00	10220.00	11400	20240725	-21.93	5830	20240201	52.66	11400	-21.93	20240725	5830	52.66	20240201	11400	-21.93	20240725	5830	52.66	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
16	20241128	100526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-150	5	-1.61	2334944340	253002	17.52	9360	9360	9090	12090	6510	9300	9228.75	0.56	6172	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1639	25.63	0.90	12	1.41	357.00	10220.00	11400	20240725	-19.74	5830	20240201	56.95	11400	-19.74	20240725	5830	56.95	20240201	11400	-19.74	20240725	5830	56.95	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
17	20241128	090525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	10	2	0.11	621431400	66937	4.63	9360	9360	9200	12090	6510	9300	9283.64	0.56	-1264	10120	9710	9490	9080	8860	9600	8970	90	2790	500	5950	10	1	17915944	1668	26.08	0.91	12	0.37	357.00	10220.00	11400	20240725	-18.33	5830	20240201	59.69	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5830	59.69	20240201	9.78	N	041440	500	89 억	101170	N	N	N	N
18	20241127	160513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-550	5	-5.58	13591873040	1417645	79.20	9830	9900	9270	12800	6900	9850	9587.56	0.64	-13480	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1666	26.05	0.91	12	7.91	357.00	10220.00	11400	20240725	-18.42	5830	20240201	59.52	11400	-18.42	20240725	5830	59.52	20240201	11400	-18.42	20240725	5830	59.52	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
19	20241127	150522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-530	5	-5.38	12689036860	1320554	73.77	9830	9900	9270	12800	6900	9850	9607.39	0.64	-15994	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1670	26.11	0.91	12	7.37	357.00	10220.00	11400	20240725	-18.25	5830	20240201	59.86	11400	-18.25	20240725	5830	59.86	20240201	11400	-18.25	20240725	5830	59.86	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
20	20241127	140522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-410	5	-4.16	11000163130	1140401	63.71	9830	9900	9390	12800	6900	9850	9644.42	0.64	-3218	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1691	26.44	0.92	12	6.37	357.00	10220.00	11400	20240725	-17.19	5830	20240201	61.92	11400	-17.19	20240725	5830	61.92	20240201	11400	-17.19	20240725	5830	61.92	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
21	20241127	130518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-300	5	-3.05	9124313120	942353	52.65	9830	9900	9470	12800	6900	9850	9681.03	0.64	20434	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1711	26.75	0.93	12	5.26	357.00	10220.00	11400	20240725	-16.23	5830	20240201	63.81	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5830	63.81	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
22	20241127	120522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-210	5	-2.13	8120530660	837760	46.80	9830	9900	9470	12800	6900	9850	9691.62	0.64	51404	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1727	27.00	0.94	12	4.68	357.00	10220.00	11400	20240725	-15.44	5830	20240201	65.35	11400	-15.44	20240725	5830	65.35	20240201	11400	-15.44	20240725	5830	65.35	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
23	20241127	110522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-200	5	-2.03	7202980450	742721	41.49	9830	9900	9470	12800	6900	9850	9696.43	0.64	60107	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1729	27.03	0.94	12	4.15	357.00	10220.00	11400	20240725	-15.35	5830	20240201	65.52	11400	-15.35	20240725	5830	65.52	20240201	11400	-15.35	20240725	5830	65.52	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
24	20241127	100521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	-90	5	-0.91	4667541370	482986	26.98	9830	9850	9470	12800	6900	9850	9660.76	0.64	84785	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1749	27.34	0.95	12	2.70	357.00	10220.00	11400	20240725	-14.39	5830	20240201	67.41	11400	-14.39	20240725	5830	67.41	20240201	11400	-14.39	20240725	5830	67.41	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
25	20241127	090518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-80	5	-0.81	847555360	86414	4.83	9830	9850	9720	12800	6900	9850	9803.76	0.64	-1610	10376	10112	9936	9672	9496	10025	9585	90	2950	500	6300	10	1	17915944	1750	27.37	0.96	12	0.48	357.00	10220.00	11400	20240725	-14.30	5830	20240201	67.58	11400	-14.30	20240725	5830	67.58	20240201	11400	-14.30	20240725	5830	67.58	20240201	9.61	N	041440	500	89 억	114773	N	N	N	N
26	20241126	160517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	20	2	0.20	17393080710	1742080	100.65	9910	10200	9760	12770	6890	9830	9984.40	0.74	-17892	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1765	27.59	0.96	12	9.72	357.00	10220.00	11400	20240725	-13.60	5830	20240201	68.95	11400	-13.60	20240725	5830	68.95	20240201	11400	-13.60	20240725	5830	68.95	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
27	20241126	150519	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	40	2	0.41	16771577270	1678943	97.00	9910	10200	9760	12770	6890	9830	9989.37	0.74	-25524	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1768	27.65	0.97	12	9.37	357.00	10220.00	11400	20240725	-13.42	5830	20240201	69.30	11400	-13.42	20240725	5830	69.30	20240201	11400	-13.42	20240725	5830	69.30	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
28	20241126	140517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	10	2	0.10	15913967270	1591761	91.96	9910	10200	9760	12770	6890	9830	9997.71	0.74	-29618	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1763	27.56	0.96	12	8.88	357.00	10220.00	11400	20240725	-13.68	5830	20240201	68.78	11400	-13.68	20240725	5830	68.78	20240201	11400	-13.68	20240725	5830	68.78	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
29	20241126	130516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	90	2	0.92	14259604150	1423385	82.24	9910	10200	9870	12770	6890	9830	10018.10	0.74	-28815	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1777	27.79	0.97	12	7.94	357.00	10220.00	11400	20240725	-12.98	5830	20240201	70.15	11400	-12.98	20240725	5830	70.15	20240201	11400	-12.98	20240725	5830	70.15	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
30	20241126	120521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	140	2	1.42	13482010980	1345154	77.72	9910	10200	9870	12770	6890	9830	10022.66	0.74	-17862	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1786	27.93	0.98	12	7.51	357.00	10220.00	11400	20240725	-12.54	5830	20240201	71.01	11400	-12.54	20240725	5830	71.01	20240201	11400	-12.54	20240725	5830	71.01	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
31	20241126	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	160	2	1.63	12655085040	1262230	72.93	9910	10200	9870	12770	6890	9830	10025.98	0.74	-21682	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1790	27.98	0.98	12	7.05	357.00	10220.00	11400	20240725	-12.37	5830	20240201	71.36	11400	-12.37	20240725	5830	71.36	20240201	11400	-12.37	20240725	5830	71.36	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
32	20241126	100522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	170	2	1.73	10550413100	1051260	60.74	9910	10200	9870	12770	6890	9830	10035.97	0.74	-8309	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1792	28.01	0.98	12	5.87	357.00	10220.00	11400	20240725	-12.28	5830	20240201	71.53	11400	-12.28	20240725	5830	71.53	20240201	11400	-12.28	20240725	5830	71.53	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
33	20241126	090518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	270	2	2.75	3704172690	367816	21.25	9910	10200	9900	12770	6890	9830	10070.74	0.74	58643	10156	9992	9826	9662	9496	9910	9580	90	2940	500	6290	10	1	17915944	1810	28.29	0.99	12	2.05	357.00	10220.00	11400	20240725	-11.40	5830	20240201	73.24	11400	-11.40	20240725	5830	73.24	20240201	11400	-11.40	20240725	5830	73.24	20240201	9.41	N	041440	500	89 억	132673	N	N	N	N
34	20241125	160508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	170	2	1.76	16737870870	1702697	114.47	9960	9990	9660	12550	6770	9660	9830.23	0.91	-33790	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1761	27.54	0.96	12	9.50	357.00	10220.00	11400	20240725	-13.77	5830	20240201	68.61	11400	-13.77	20240725	5830	68.61	20240201	11400	-13.77	20240725	5830	68.61	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
35	20241125	150516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	140	2	1.45	15939687340	1621423	109.01	9960	9990	9660	12550	6770	9660	9830.69	0.91	-55566	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1756	27.45	0.96	12	9.05	357.00	10220.00	11400	20240725	-14.04	5830	20240201	68.10	11400	-14.04	20240725	5830	68.10	20240201	11400	-14.04	20240725	5830	68.10	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
36	20241125	140516	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	150	2	1.55	13970461050	1419149	95.41	9960	9990	9720	12550	6770	9660	9844.27	0.91	-59906	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1758	27.48	0.96	12	7.92	357.00	10220.00	11400	20240725	-13.95	5830	20240201	68.27	11400	-13.95	20240725	5830	68.27	20240201	11400	-13.95	20240725	5830	68.27	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
37	20241125	130511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	200	2	2.07	13100682320	1330557	89.45	9960	9990	9720	12550	6770	9660	9846.04	0.91	-54993	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1767	27.62	0.96	12	7.43	357.00	10220.00	11400	20240725	-13.51	5830	20240201	69.13	11400	-13.51	20240725	5830	69.13	20240201	11400	-13.51	20240725	5830	69.13	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
38	20241125	120517	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	200	2	2.07	12405729460	1259837	84.70	9960	9990	9720	12550	6770	9660	9847.11	0.91	-59724	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1767	27.62	0.96	12	7.03	357.00	10220.00	11400	20240725	-13.51	5830	20240201	69.13	11400	-13.51	20240725	5830	69.13	20240201	11400	-13.51	20240725	5830	69.13	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
39	20241125	110514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	140	2	1.45	11148453510	1132100	76.11	9960	9990	9720	12550	6770	9660	9847.61	0.91	-72349	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1756	27.45	0.96	12	6.32	357.00	10220.00	11400	20240725	-14.04	5830	20240201	68.10	11400	-14.04	20240725	5830	68.10	20240201	11400	-14.04	20240725	5830	68.10	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
40	20241125	100508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	170	2	1.76	9361352490	950154	63.88	9960	9990	9720	12550	6770	9660	9852.49	0.91	-74580	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1761	27.54	0.96	12	5.30	357.00	10220.00	11400	20240725	-13.77	5830	20240201	68.61	11400	-13.77	20240725	5830	68.61	20240201	11400	-13.77	20240725	5830	68.61	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
41	20241125	090509	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	100	2	1.04	3335274590	337683	22.70	9960	9990	9760	12550	6770	9660	9877.04	0.91	-38471	9960	9810	9520	9370	9080	9885	9445	90	2890	500	6180	10	1	17915944	1749	27.34	0.95	12	1.88	357.00	10220.00	11400	20240725	-14.39	5830	20240201	67.41	11400	-14.39	20240725	5830	67.41	20240201	11400	-14.39	20240725	5830	67.41	20240201	9.30	N	041440	500	89 억	163447	N	N	N	N
42	20241122	160445	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	200	2	2.11	13389562030	1411932	31.48	9310	9670	9230	12290	6630	9460	9479.64	0.52	70010	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1731	27.06	0.95	12	7.88	357.00	10220.00	11400	20240725	-15.26	5830	20240201	65.69	11400	-15.26	20240725	5830	65.69	20240201	11400	-15.26	20240725	5830	65.69	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
43	20241122	150448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	90	2	0.95	11400093270	1205033	26.87	9310	9650	9230	12290	6630	9460	9460.40	0.52	50343	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1711	26.75	0.93	12	6.73	357.00	10220.00	11400	20240725	-16.23	5830	20240201	63.81	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5830	63.81	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
44	20241122	140451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9380	-80	5	-0.85	9314367820	984221	21.95	9310	9650	9230	12290	6630	9460	9463.72	0.52	55007	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1681	26.27	0.92	12	5.49	357.00	10220.00	11400	20240725	-17.72	5830	20240201	60.89	11400	-17.72	20240725	5830	60.89	20240201	11400	-17.72	20240725	5830	60.89	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
45	20241122	130450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-10	5	-0.11	8478889920	895391	19.97	9310	9650	9230	12290	6630	9460	9469.56	0.52	61040	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1693	26.47	0.92	12	5.00	357.00	10220.00	11400	20240725	-17.11	5830	20240201	62.09	11400	-17.11	20240725	5830	62.09	20240201	11400	-17.11	20240725	5830	62.09	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
46	20241122	120450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	0	3	0.00	7823414470	826039	18.42	9310	9650	9230	12290	6630	9460	9471.10	0.52	65943	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1695	26.50	0.93	12	4.61	357.00	10220.00	11400	20240725	-17.02	5830	20240201	62.26	11400	-17.02	20240725	5830	62.26	20240201	11400	-17.02	20240725	5830	62.26	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
47	20241122	110448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	70	2	0.74	7037768610	743207	16.57	9310	9650	9230	12290	6630	9460	9469.56	0.52	68376	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1707	26.69	0.93	12	4.15	357.00	10220.00	11400	20240725	-16.40	5830	20240201	63.46	11400	-16.40	20240725	5830	63.46	20240201	11400	-16.40	20240725	5830	63.46	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
48	20241122	100455	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	100	2	1.06	5231150180	554223	12.36	9310	9630	9230	12290	6630	9460	9438.42	0.52	73812	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1713	26.78	0.94	12	3.09	357.00	10220.00	11400	20240725	-16.14	5830	20240201	63.98	11400	-16.14	20240725	5830	63.98	20240201	11400	-16.14	20240725	5830	63.98	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
49	20241122	090451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-70	5	-0.74	814491500	87008	1.94	9310	9450	9300	12290	6630	9460	9351.84	0.52	8895	10186	9822	9546	9182	8906	9685	9045	90	2830	500	6050	10	1	17915944	1682	26.30	0.92	12	0.49	357.00	10220.00	11400	20240725	-17.63	5830	20240201	61.06	11400	-17.63	20240725	5830	61.06	20240201	11400	-17.63	20240725	5830	61.06	20240201	9.26	N	041440	500	89 억	93682	N	N	N	N
50	20241121	160448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	320	2	3.50	42010029420	4379370	242.18	9570	9910	9270	11880	6400	9140	9593.29	1.08	-96026	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1695	26.50	0.93	12	24.44	357.00	10220.00	11400	20240725	-17.02	5830	20240201	62.26	11400	-17.02	20240725	5830	62.26	20240201	11400	-17.02	20240725	5830	62.26	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
51	20241121	150457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	370	2	4.05	40440381490	4214321	233.06	9570	9910	9270	11880	6400	9140	9596.06	1.08	-104661	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1704	26.64	0.93	12	23.52	357.00	10220.00	11400	20240725	-16.58	5830	20240201	63.12	11400	-16.58	20240725	5830	63.12	20240201	11400	-16.58	20240725	5830	63.12	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
52	20241121	140456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	410	2	4.49	36137122930	3763857	208.14	9570	9910	9270	11880	6400	9140	9601.22	1.08	-98534	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1711	26.75	0.93	12	21.01	357.00	10220.00	11400	20240725	-16.23	5830	20240201	63.81	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5830	63.81	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
53	20241121	130452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9540	400	2	4.38	21865648120	2295491	126.94	9570	9720	9270	11880	6400	9140	9525.66	1.08	-86202	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1709	26.72	0.93	12	12.81	357.00	10220.00	11400	20240725	-16.32	5830	20240201	63.64	11400	-16.32	20240725	5830	63.64	20240201	11400	-16.32	20240725	5830	63.64	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
54	20241121	120452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	310	2	3.39	20332456360	2133932	118.01	9570	9720	9270	11880	6400	9140	9528.37	1.08	-106832	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1693	26.47	0.92	12	11.91	357.00	10220.00	11400	20240725	-17.11	5830	20240201	62.09	11400	-17.11	20240725	5830	62.09	20240201	11400	-17.11	20240725	5830	62.09	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
55	20241121	110451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	220	2	2.41	19293048290	2023372	111.89	9570	9720	9270	11880	6400	9140	9535.31	1.08	-98954	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1677	26.22	0.92	12	11.29	357.00	10220.00	11400	20240725	-17.89	5830	20240201	60.55	11400	-17.89	20240725	5830	60.55	20240201	11400	-17.89	20240725	5830	60.55	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
56	20241121	100456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	350	2	3.83	17768687620	1861451	102.94	9570	9720	9270	11880	6400	9140	9545.85	1.08	-95737	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1700	26.58	0.93	12	10.39	357.00	10220.00	11400	20240725	-16.75	5830	20240201	62.78	11400	-16.75	20240725	5830	62.78	20240201	11400	-16.75	20240725	5830	62.78	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
57	20241121	090454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	550	2	6.02	6785417870	709974	39.26	9570	9690	9460	11880	6400	9140	9557.92	1.08	-36415	9560	9350	9200	8990	8840	9275	8915	90	2740	500	5840	10	1	17915944	1736	27.14	0.95	12	3.96	357.00	10220.00	11400	20240725	-15.00	5830	20240201	66.21	11400	-15.00	20240725	5830	66.21	20240201	11400	-15.00	20240725	5830	66.21	20240201	8.89	N	041440	500	89 억	194303	N	N	N	N
58	20241120	160450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	-460	5	-4.79	13593290940	1472134	82.42	9250	9410	9050	12480	6720	9600	9234.08	1.51	-78159	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1638	25.60	0.89	12	8.22	357.00	10220.00	11400	20240725	-19.82	5810	20231113	57.31	11400	-19.82	20240725	5830	56.78	20240201	11400	-19.82	20240725	5830	56.78	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
59	20241120	150458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-470	5	-4.90	12013905660	1298851	72.72	9250	9410	9120	12480	6720	9600	9249.64	1.51	-70850	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1636	25.57	0.89	12	7.25	357.00	10220.00	11400	20240725	-19.91	5810	20231113	57.14	11400	-19.91	20240725	5830	56.60	20240201	11400	-19.91	20240725	5830	56.60	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
60	20241120	140457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-280	5	-2.92	9515838560	1029791	57.65	9250	9360	9120	12480	6720	9600	9240.55	1.51	-63740	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1670	26.11	0.91	12	5.75	357.00	10220.00	11400	20240725	-18.25	5810	20231113	60.41	11400	-18.25	20240725	5830	59.86	20240201	11400	-18.25	20240725	5830	59.86	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
61	20241120	130458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-370	5	-3.85	8637810680	934776	52.33	9250	9360	9120	12480	6720	9600	9240.51	1.51	-65198	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1654	25.85	0.90	12	5.22	357.00	10220.00	11400	20240725	-19.04	5810	20231113	58.86	11400	-19.04	20240725	5830	58.32	20240201	11400	-19.04	20240725	5830	58.32	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
62	20241120	120459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-360	5	-3.75	7558451060	818113	45.80	9250	9360	9120	12480	6720	9600	9238.88	1.51	-70226	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1655	25.88	0.90	12	4.57	357.00	10220.00	11400	20240725	-18.95	5810	20231113	59.04	11400	-18.95	20240725	5830	58.49	20240201	11400	-18.95	20240725	5830	58.49	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
63	20241120	110457	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-350	5	-3.65	6518505870	705301	39.49	9250	9360	9120	12480	6720	9600	9242.16	1.51	-49039	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1657	25.91	0.91	12	3.94	357.00	10220.00	11400	20240725	-18.86	5810	20231113	59.21	11400	-18.86	20240725	5830	58.66	20240201	11400	-18.86	20240725	5830	58.66	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
64	20241120	100456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9270	-330	5	-3.44	5071017690	549059	30.74	9250	9360	9120	12480	6720	9600	9235.83	1.51	-26738	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1661	25.97	0.91	12	3.06	357.00	10220.00	11400	20240725	-18.68	5810	20231113	59.55	11400	-18.68	20240725	5830	59.01	20240201	11400	-18.68	20240725	5830	59.01	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
65	20241120	090456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-310	5	-3.23	1632520810	176491	9.88	9250	9360	9160	12480	6720	9600	9249.86	1.51	17922	10073	9836	9623	9386	9173	9730	9280	90	2880	500	6140	10	1	17915944	1664	26.02	0.91	12	0.99	357.00	10220.00	11400	20240725	-18.51	5810	20231113	59.90	11400	-18.51	20240725	5830	59.35	20240201	11400	-18.51	20240725	5830	59.35	20240201	8.85	N	041440	500	89 억	271110	N	N	N	N
66	20241119	160435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-410	5	-4.10	16006540610	1670725	74.16	9810	9860	9410	13010	7010	10010	9580.39	1.98	-95763	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1720	26.89	0.94	12	9.33	357.00	10220.00	11400	20240725	-15.79	5810	20231113	65.23	11400	-15.79	20240725	5830	64.67	20240201	11400	-15.79	20240725	5830	64.67	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
67	20241119	150439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	-440	5	-4.40	14184580480	1480987	65.74	9810	9860	9410	13010	7010	10010	9577.72	1.98	-139142	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1715	26.81	0.94	12	8.27	357.00	10220.00	11400	20240725	-16.05	5810	20231113	64.72	11400	-16.05	20240725	5830	64.15	20240201	11400	-16.05	20240725	5830	64.15	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
68	20241119	140437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-500	5	-5.00	12465985850	1300486	57.72	9810	9860	9410	13010	7010	10010	9585.56	1.98	-139308	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1704	26.64	0.93	12	7.26	357.00	10220.00	11400	20240725	-16.58	5810	20231113	63.68	11400	-16.58	20240725	5830	63.12	20240201	11400	-16.58	20240725	5830	63.12	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
69	20241119	130440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-500	5	-5.00	11300103660	1178066	52.29	9810	9860	9410	13010	7010	10010	9592.00	1.98	-152990	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1704	26.64	0.93	12	6.58	357.00	10220.00	11400	20240725	-16.58	5810	20231113	63.68	11400	-16.58	20240725	5830	63.12	20240201	11400	-16.58	20240725	5830	63.12	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
70	20241119	120436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-530	5	-5.29	10441651050	1087554	48.27	9810	9860	9410	13010	7010	10010	9600.96	1.98	-156241	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1698	26.55	0.93	12	6.07	357.00	10220.00	11400	20240725	-16.84	5810	20231113	63.17	11400	-16.84	20240725	5830	62.61	20240201	11400	-16.84	20240725	5830	62.61	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
71	20241119	110441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	-390	5	-3.90	9268253650	964282	42.80	9810	9860	9410	13010	7010	10010	9611.47	1.98	-147233	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1724	26.95	0.94	12	5.38	357.00	10220.00	11400	20240725	-15.61	5810	20231113	65.58	11400	-15.61	20240725	5830	65.01	20240201	11400	-15.61	20240725	5830	65.01	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
72	20241119	100451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-570	5	-5.69	7640591050	793067	35.20	9810	9860	9420	13010	7010	10010	9634.13	1.98	-143110	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1691	26.44	0.92	12	4.43	357.00	10220.00	11400	20240725	-17.19	5810	20231113	62.48	11400	-17.19	20240725	5830	61.92	20240201	11400	-17.19	20240725	5830	61.92	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
73	20241119	090448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-240	5	-2.40	1228008800	125802	5.58	9810	9820	9650	13010	7010	10010	9761.00	1.98	-39997	10296	10152	9946	9802	9596	10225	9875	90	3000	500	6400	10	1	17915944	1750	27.37	0.96	12	0.70	357.00	10220.00	11400	20240725	-14.30	5810	20231113	68.16	11400	-14.30	20240725	5830	67.58	20240201	11400	-14.30	20240725	5830	67.58	20240201	9.53	N	041440	500	89 억	353956	N	N	N	N
74	20241118	160436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-180	5	-1.77	21659578770	2184483	12.98	9900	10090	9740	13240	7140	10190	9914.68	2.16	-42867	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1793	28.04	0.98	12	12.19	357.00	10220.00	11400	20240725	-12.19	5810	20231113	72.29	11400	-12.19	20240725	5830	71.70	20240201	11400	-12.19	20240725	5830	71.70	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
75	20241118	150439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-340	5	-3.34	19673195520	1985247	11.79	9900	10090	9740	13240	7140	10190	9909.26	2.16	-28688	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1765	27.59	0.96	12	11.08	357.00	10220.00	11400	20240725	-13.60	5810	20231113	69.54	11400	-13.60	20240725	5830	68.95	20240201	11400	-13.60	20240725	5830	68.95	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
76	20241118	140440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-270	5	-2.65	18552653670	1871632	11.12	9900	10090	9740	13240	7140	10190	9912.10	2.16	-15858	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1777	27.79	0.97	12	10.45	357.00	10220.00	11400	20240725	-12.98	5810	20231113	70.74	11400	-12.98	20240725	5830	70.15	20240201	11400	-12.98	20240725	5830	70.15	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
77	20241118	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	-380	5	-3.73	16794043280	1692230	10.05	9900	10090	9790	13240	7140	10190	9923.72	2.16	-26987	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1758	27.48	0.96	12	9.45	357.00	10220.00	11400	20240725	-13.95	5810	20231113	68.85	11400	-13.95	20240725	5830	68.27	20240201	11400	-13.95	20240725	5830	68.27	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
78	20241118	120440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	-280	5	-2.75	14784218740	1488408	8.84	9900	10090	9790	13240	7140	10190	9932.37	2.16	-34355	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1775	27.76	0.97	12	8.31	357.00	10220.00	11400	20240725	-13.07	5810	20231113	70.57	11400	-13.07	20240725	5830	69.98	20240201	11400	-13.07	20240725	5830	69.98	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
79	20241118	110439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	-220	5	-2.16	13435829130	1352719	8.04	9900	10090	9790	13240	7140	10190	9931.87	2.16	-21900	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1786	27.93	0.98	12	7.55	357.00	10220.00	11400	20240725	-12.54	5810	20231113	71.60	11400	-12.54	20240725	5830	71.01	20240201	11400	-12.54	20240725	5830	71.01	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
80	20241118	100437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	-370	5	-3.63	10772079270	1084742	6.44	9900	10090	9800	13240	7140	10190	9929.80	2.16	-70083	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1759	27.51	0.96	12	6.05	357.00	10220.00	11400	20240725	-13.86	5810	20231113	69.02	11400	-13.86	20240725	5830	68.44	20240201	11400	-13.86	20240725	5830	68.44	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
81	20241118	090434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	-200	5	-1.96	3585965730	360867	2.14	9900	10050	9870	13240	7140	10190	9934.90	2.16	-15898	12163	11176	10123	9136	8083	11670	9630	90	3050	500	6520	10	1	17915944	1790	27.98	0.98	12	2.01	357.00	10220.00	11400	20240725	-12.37	5810	20231113	71.94	11400	-12.37	20240725	5830	71.36	20240201	11400	-12.37	20240725	5830	71.36	20240201	9.62	N	041440	500	89 억	387684	N	N	N	N
82	20241115	160449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	710	2	7.49	174178844380	16607283	622.86	9300	11110	9070	12320	6640	9480	10488.51	0.92	246688	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1826	28.54	1.00	12	92.70	357.00	10220.00	11400	20240725	-10.61	5810	20231113	75.39	11400	-10.61	20240725	5830	74.79	20240201	11400	-10.61	20240725	5830	74.79	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
83	20241115	150459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	860	2	9.07	167882228180	15990764	599.74	9300	11110	9070	12320	6640	9480	10498.82	0.92	155892	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1853	28.96	1.01	12	89.25	357.00	10220.00	11400	20240725	-9.30	5810	20231113	77.97	11400	-9.30	20240725	5830	77.36	20240201	11400	-9.30	20240725	5830	77.36	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
84	20241115	140456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	1150	2	12.13	155886296640	14845687	556.79	9300	11110	9070	12320	6640	9480	10500.57	0.92	51725	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1904	29.78	1.04	12	82.86	357.00	10220.00	11400	20240725	-6.75	5810	20231113	82.96	11400	-6.75	20240725	5830	82.33	20240201	11400	-6.75	20240725	5830	82.33	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
85	20241115	130456	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	1330	2	14.03	143474310910	13681133	513.12	9300	11110	9070	12320	6640	9480	10487.16	0.92	22345	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1937	30.28	1.06	12	76.36	357.00	10220.00	11400	20240725	-5.18	5810	20231113	86.06	11400	-5.18	20240725	5830	85.42	20240201	11400	-5.18	20240725	5830	85.42	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
86	20241115	120458	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	1160	2	12.24	122931979520	11758917	441.02	9300	11110	9070	12320	6640	9480	10454.52	0.92	-24017	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1906	29.80	1.04	12	65.63	357.00	10220.00	11400	20240725	-6.67	5810	20231113	83.13	11400	-6.67	20240725	5830	82.50	20240201	11400	-6.67	20240725	5830	82.50	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
87	20241115	110447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10980	1500	2	15.82	78509973160	7649735	286.91	9300	11050	9070	12320	6640	9480	10263.29	0.92	-32539	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1967	30.76	1.07	12	42.70	357.00	10220.00	11400	20240725	-3.68	5810	20231113	88.98	11400	-3.68	20240725	5830	88.34	20240201	11400	-3.68	20240725	5830	88.34	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
88	20241115	100448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	270	2	2.85	11370333780	1186209	44.49	9300	9950	9070	12320	6640	9480	9585.61	0.92	7834	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1747	27.31	0.95	12	6.62	357.00	10220.00	11400	20240725	-14.47	5810	20231113	67.81	11400	-14.47	20240725	5830	67.24	20240201	11400	-14.47	20240725	5830	67.24	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
89	20241115	090504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-90	5	-0.95	646249130	68893	2.58	9300	9490	9290	12320	6640	9480	9377.66	0.92	8031	10246	9862	9496	9112	8746	10055	9305	90	2840	500	6060	10	1	17915944	1682	26.30	0.92	12	0.38	357.00	10220.00	11400	20240725	-17.63	5810	20231113	61.62	11400	-17.63	20240725	5830	61.06	20240201	11400	-17.63	20240725	5830	61.06	20240201	9.36	N	041440	500	89 억	164041	N	N	N	N
90	20241114	160443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-10	5	-0.11	23953937990	2500614	72.36	9240	9880	9130	12360	6660	9510	9579.25	0.67	47160	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1702	26.61	0.93	12	13.96	357.00	10220.00	11400	20240725	-16.67	5810	20231113	63.51	11400	-16.67	20240725	5830	62.95	20240201	11400	-16.67	20240725	5830	62.95	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
91	20241114	150446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-20	5	-0.21	22056226100	2300478	66.57	9240	9880	9130	12360	6660	9510	9587.71	0.67	87239	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1700	26.58	0.93	12	12.84	357.00	10220.00	11400	20240725	-16.75	5810	20231113	63.34	11400	-16.75	20240725	5830	62.78	20240201	11400	-16.75	20240725	5830	62.78	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
92	20241114	140442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	40	2	0.42	19144747200	1993922	57.70	9240	9880	9130	12360	6660	9510	9601.60	0.67	143553	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1711	26.75	0.93	12	11.13	357.00	10220.00	11400	20240725	-16.23	5810	20231113	64.37	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5830	63.81	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
93	20241114	130443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	90	2	0.95	18149829240	1889628	54.68	9240	9880	9130	12360	6660	9510	9605.03	0.67	153725	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1720	26.89	0.94	12	10.55	357.00	10220.00	11400	20240725	-15.79	5810	20231113	65.23	11400	-15.79	20240725	5830	64.67	20240201	11400	-15.79	20240725	5830	64.67	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
94	20241114	120443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	40	2	0.42	16082435090	1675335	48.48	9240	9880	9130	12360	6660	9510	9599.59	0.67	132735	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1711	26.75	0.93	12	9.35	357.00	10220.00	11400	20240725	-16.23	5810	20231113	64.37	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5830	63.81	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
95	20241114	110444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	90	2	0.95	13601541520	1414774	40.94	9240	9880	9130	12360	6660	9510	9614.01	0.67	120565	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1720	26.89	0.94	12	7.90	357.00	10220.00	11400	20240725	-15.79	5810	20231113	65.23	11400	-15.79	20240725	5830	64.67	20240201	11400	-15.79	20240725	5830	64.67	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
96	20241114	100502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	-250	5	-2.63	1550308490	168410	4.87	9240	9280	9130	12360	6660	9510	9203.68	0.67	19038	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1659	25.94	0.91	12	0.94	357.00	10220.00	11400	20240725	-18.77	5810	20231113	59.38	11400	-18.77	20240725	5830	58.83	20240201	11400	-18.77	20240725	5830	58.83	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
97	20241114	090439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	0	3	0.00	0	0	0.00	0	0	0	12360	6660	9510	0.00	0.67	0	10696	10102	9586	8992	8476	9845	8735	90	2850	500	6080	10	1	17915944	1704	26.64	0.93	12	0.00	357.00	10220.00	11400	20240725	-16.58	5810	20231113	63.68	11400	-16.58	20240725	5830	63.12	20240201	11400	-16.58	20240725	5830	63.12	20240201	9.05	N	041440	500	89 억	119154	N	N	N	N
98	20241113	160225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-90	5	-0.94	32058996100	3344391	40.68	10070	10180	9070	12480	6720	9600	9586.08	1.25	-134549	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1704	26.64	0.93	12	18.67	357.00	10220.00	11400	20240725	-16.58	5810	20231113	63.68	11400	-16.58	20240725	5830	63.12	20240201	11400	-16.58	20240725	5810	63.68	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
99	20241113	150243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	40	2	0.42	28128783250	2933579	35.69	10070	10180	9070	12480	6720	9600	9588.55	1.25	-66225	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1727	27.00	0.94	12	16.37	357.00	10220.00	11400	20240725	-15.44	5810	20231113	65.92	11400	-15.44	20240725	5830	65.35	20240201	11400	-15.44	20240725	5810	65.92	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
100	20241113	140239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	-340	5	-3.54	23849018040	2477484	30.14	10070	10180	9070	12480	6720	9600	9626.31	1.25	-101927	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1659	25.94	0.91	12	13.83	357.00	10220.00	11400	20240725	-18.77	5810	20231113	59.38	11400	-18.77	20240725	5830	58.83	20240201	11400	-18.77	20240725	5810	59.38	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
101	20241113	130237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9070	-530	5	-5.52	21945411890	2271895	27.64	10070	10180	9070	12480	6720	9600	9659.52	1.25	-83753	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1625	25.41	0.89	12	12.68	357.00	10220.00	11400	20240725	-20.44	5810	20231113	56.11	11400	-20.44	20240725	5830	55.57	20240201	11400	-20.44	20240725	5810	56.11	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
102	20241113	120234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-260	5	-2.71	19553800100	2011932	24.47	10070	10180	9230	12480	6720	9600	9718.92	1.25	-106070	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1673	26.16	0.91	12	11.23	357.00	10220.00	11400	20240725	-18.07	5810	20231113	60.76	11400	-18.07	20240725	5830	60.21	20240201	11400	-18.07	20240725	5810	60.76	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
103	20241113	110234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-50	5	-0.52	18421779850	1892111	23.02	10070	10180	9230	12480	6720	9600	9736.10	1.25	-106406	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1711	26.75	0.93	12	10.56	357.00	10220.00	11400	20240725	-16.23	5810	20231113	64.37	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5810	64.37	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
104	20241113	100235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	20	2	0.21	14880487750	1516223	18.44	10070	10180	9410	12480	6720	9600	9814.19	1.25	-131238	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1724	26.95	0.94	12	8.46	357.00	10220.00	11400	20240725	-15.61	5810	20231113	65.58	11400	-15.61	20240725	5830	65.01	20240201	11400	-15.61	20240725	5810	65.58	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
105	20241113	090229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	380	2	3.96	4503875900	449623	5.47	10070	10180	9930	12480	6720	9600	10017.03	1.25	-41163	11133	10366	9883	9116	8633	10125	8875	90	2880	500	6140	10	1	17915944	1788	27.96	0.98	12	2.51	357.00	10220.00	11400	20240725	-12.46	5810	20231113	71.77	11400	-12.46	20240725	5830	71.18	20240201	11400	-12.46	20240725	5810	71.77	20231113	8.31	N	041440	500	89 억	223224	N	N	N	N
106	20241112	160429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-440	5	-4.38	77699775160	7672269	47.01	9720	10650	9400	13050	7030	10040	10127.56	1.21	32264	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1720	26.89	0.94	12	42.82	357.00	10220.00	11400	20240725	-15.79	5810	20231113	65.23	11400	-15.79	20240725	5830	64.67	20240201	11400	-15.79	20240725	5810	65.23	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
107	20241112	150432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-490	5	-4.88	76201377360	7515147	46.04	9720	10650	9400	13050	7030	10040	10139.75	1.21	28956	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1711	26.75	0.93	12	41.95	357.00	10220.00	11400	20240725	-16.23	5810	20231113	64.37	11400	-16.23	20240725	5830	63.81	20240201	11400	-16.23	20240725	5810	64.37	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
108	20241112	140438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-270	5	-2.69	69992977680	6867309	42.07	9720	10650	9650	13050	7030	10040	10192.28	1.21	-45088	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1750	27.37	0.96	12	38.33	357.00	10220.00	11400	20240725	-14.30	5810	20231113	68.16	11400	-14.30	20240725	5830	67.58	20240201	11400	-14.30	20240725	5810	68.16	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
109	20241112	130434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	120	2	1.20	64246653880	6284374	38.50	9720	10650	9650	13050	7030	10040	10223.34	1.21	-130225	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1820	28.46	0.99	12	35.08	357.00	10220.00	11400	20240725	-10.88	5810	20231113	74.87	11400	-10.88	20240725	5830	74.27	20240201	11400	-10.88	20240725	5810	74.87	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
110	20241112	120433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	60	2	0.60	61853455590	6047910	37.05	9720	10650	9650	13050	7030	10040	10227.35	1.21	-120980	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1810	28.29	0.99	12	33.76	357.00	10220.00	11400	20240725	-11.40	5810	20231113	73.84	11400	-11.40	20240725	5830	73.24	20240201	11400	-11.40	20240725	5810	73.84	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
111	20241112	110432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10430	390	2	3.88	50555792990	4937197	30.25	9720	10650	9650	13050	7030	10040	10239.92	1.21	-129214	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1869	29.22	1.02	12	27.56	357.00	10220.00	11400	20240725	-8.51	5810	20231113	79.52	11400	-8.51	20240725	5830	78.90	20240201	11400	-8.51	20240725	5810	79.52	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
112	20241112	100431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	10	2	0.10	26266563380	2610331	15.99	9720	10410	9650	13050	7030	10040	10062.57	1.21	-103066	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1801	28.15	0.98	12	14.57	357.00	10220.00	11400	20240725	-11.84	5810	20231113	72.98	11400	-11.84	20240725	5830	72.38	20240201	11400	-11.84	20240725	5810	72.98	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
113	20241112	090431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	-290	5	-2.89	2898455300	297847	1.82	9720	9790	9680	13050	7030	10040	9727.73	1.21	22817	11520	10780	10150	9410	8780	11150	9780	90	3010	500	6420	10	1	17915944	1747	27.31	0.95	12	1.66	357.00	10220.00	11400	20240725	-14.47	5810	20231113	67.81	11400	-14.47	20240725	5830	67.24	20240201	11400	-14.47	20240725	5810	67.81	20231113	8.78	N	041440	500	89 억	216172	N	N	N	N
114	20241111	160428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	840	2	9.13	166416661530	16170080	382.91	9800	10890	9520	11960	6440	9200	10291.81	1.28	-18564	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1799	28.12	0.98	12	90.26	357.00	10220.00	11400	20240725	-11.93	5810	20231113	72.81	11400	-11.93	20240725	5830	72.21	20240201	11400	-11.93	20240725	5810	72.81	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
115	20241111	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	780	2	8.48	163867974010	15915353	376.88	9800	10890	9520	11960	6440	9200	10296.22	1.28	-52588	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1788	27.96	0.98	12	88.83	357.00	10220.00	11400	20240725	-12.46	5810	20231113	71.77	11400	-12.46	20240725	5830	71.18	20240201	11400	-12.46	20240725	5810	71.77	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
116	20241111	140433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	870	2	9.46	158313393680	15362178	363.78	9800	10890	9520	11960	6440	9200	10305.40	1.28	-53143	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1804	28.21	0.99	12	85.75	357.00	10220.00	11400	20240725	-11.67	5810	20231113	73.32	11400	-11.67	20240725	5830	72.73	20240201	11400	-11.67	20240725	5810	73.32	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
117	20241111	130431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	840	2	9.13	153605333960	14891868	352.64	9800	10890	9520	11960	6440	9200	10314.71	1.28	-123065	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1799	28.12	0.98	12	83.12	357.00	10220.00	11400	20240725	-11.93	5810	20231113	72.81	11400	-11.93	20240725	5830	72.21	20240201	11400	-11.93	20240725	5810	72.81	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
118	20241111	120430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	1100	2	11.96	145927540170	14132283	334.65	9800	10890	9520	11960	6440	9200	10325.83	1.28	-163101	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1845	28.85	1.01	12	78.88	357.00	10220.00	11400	20240725	-9.65	5810	20231113	77.28	11400	-9.65	20240725	5830	76.67	20240201	11400	-9.65	20240725	5810	77.28	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
119	20241111	110431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	1160	2	12.61	133136465900	12882258	305.05	9800	10890	9520	11960	6440	9200	10334.87	1.28	-157320	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1856	29.02	1.01	12	71.90	357.00	10220.00	11400	20240725	-9.12	5810	20231113	78.31	11400	-9.12	20240725	5830	77.70	20240201	11400	-9.12	20240725	5810	78.31	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
120	20241111	100429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	1180	2	12.83	103554592540	10057268	238.16	9800	10890	9520	11960	6440	9200	10296.49	1.28	-156754	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1860	29.08	1.02	12	56.14	357.00	10220.00	11400	20240725	-8.95	5810	20231113	78.66	11400	-8.95	20240725	5830	78.04	20240201	11400	-8.95	20240725	5810	78.66	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
121	20241111	090428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	430	2	4.67	9245510360	953577	22.58	9800	9830	9560	11960	6440	9200	9695.61	1.28	-44896	9733	9466	9143	8876	8553	9600	9010	90	2760	500	5880	10	1	17915944	1725	26.97	0.94	12	5.32	357.00	10220.00	11400	20240725	-15.53	5810	20231113	65.75	11400	-15.53	20240725	5830	65.18	20240201	11400	-15.53	20240725	5810	65.75	20231113	8.86	N	041440	500	89 억	228514	N	N	N	N
122	20241108	160425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	160	2	1.77	32574219090	3574310	63.09	9050	9410	8820	11750	6330	9040	9113.33	1.21	15626	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1648	25.77	0.90	12	19.95	357.00	10220.00	11400	20240725	-19.30	5810	20231113	58.35	11400	-19.30	20240725	5830	57.80	20240201	11400	-19.30	20240725	5810	58.35	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
123	20241108	150431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	140	2	1.55	30438925180	3342334	58.99	9050	9410	8820	11750	6330	9040	9107.42	1.21	33795	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1645	25.71	0.90	12	18.66	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
124	20241108	140429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	10	2	0.11	28072232600	3082953	54.42	9050	9410	8820	11750	6330	9040	9105.98	1.21	62752	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1621	25.35	0.89	12	17.21	357.00	10220.00	11400	20240725	-20.61	5810	20231113	55.77	11400	-20.61	20240725	5830	55.23	20240201	11400	-20.61	20240725	5810	55.77	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
125	20241108	130429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	70	2	0.77	25569794220	2807155	49.55	9050	9410	8820	11750	6330	9040	9109.20	1.21	38914	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1632	25.52	0.89	12	15.67	357.00	10220.00	11400	20240725	-20.09	5810	20231113	56.80	11400	-20.09	20240725	5830	56.26	20240201	11400	-20.09	20240725	5810	56.80	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
126	20241108	120430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	140	2	1.55	23466855460	2578833	45.52	9050	9410	8820	11750	6330	9040	9100.18	1.21	60659	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1645	25.71	0.90	12	14.39	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
127	20241108	110431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	190	2	2.10	16059044000	1780712	31.43	9050	9260	8820	11750	6330	9040	9018.13	1.21	47986	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1654	25.85	0.90	12	9.94	357.00	10220.00	11400	20240725	-19.04	5810	20231113	58.86	11400	-19.04	20240725	5830	58.32	20240201	11400	-19.04	20240725	5810	58.86	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
128	20241108	100433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-200	5	-2.21	9056028910	1009837	17.82	9050	9110	8820	11750	6330	9040	8966.63	1.21	49622	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1584	24.76	0.86	12	5.64	357.00	10220.00	11400	20240725	-22.46	5810	20231113	52.15	11400	-22.46	20240725	5830	51.63	20240201	11400	-22.46	20240725	5810	52.15	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
129	20241108	090425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	-10	5	-0.11	2209432060	244857	4.32	9050	9100	8920	11750	6330	9040	9022.17	1.21	-16266	9820	9430	9110	8720	8400	9270	8560	90	2710	500	5780	10	1	17915944	1618	25.29	0.88	12	1.37	357.00	10220.00	11400	20240725	-20.79	5810	20231113	55.42	11400	-20.79	20240725	5830	54.89	20240201	11400	-20.79	20240725	5810	55.42	20231113	8.09	N	041440	500	89 억	216207	N	N	N	N
130	20241107	160425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-860	5	-8.69	50965094400	5541455	33.79	9280	9500	8790	12870	6930	9900	9197.31	0.03	141020	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1620	25.32	0.88	12	30.93	357.00	10220.00	11400	20240725	-20.70	5810	20231113	55.59	11400	-20.70	20240725	5830	55.06	20240201	11400	-20.70	20240725	5810	55.59	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
131	20241107	150427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-910	5	-9.19	48914741330	5314479	32.40	9280	9500	8790	12870	6930	9900	9203.07	0.03	136194	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1611	25.18	0.88	12	29.66	357.00	10220.00	11400	20240725	-21.14	5810	20231113	54.73	11400	-21.14	20240725	5830	54.20	20240201	11400	-21.14	20240725	5810	54.73	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
132	20241107	140429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-970	5	-9.80	46155548330	5005836	30.52	9280	9500	8790	12870	6930	9900	9219.33	0.03	113204	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1600	25.01	0.87	12	27.94	357.00	10220.00	11400	20240725	-21.67	5810	20231113	53.70	11400	-21.67	20240725	5830	53.17	20240201	11400	-21.67	20240725	5810	53.70	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
133	20241107	130431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-970	5	-9.80	43844872750	4747617	28.95	9280	9500	8790	12870	6930	9900	9234.08	0.03	125450	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1600	25.01	0.87	12	26.50	357.00	10220.00	11400	20240725	-21.67	5810	20231113	53.70	11400	-21.67	20240725	5830	53.17	20240201	11400	-21.67	20240725	5810	53.70	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
134	20241107	120428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-950	5	-9.60	40294192040	4347917	26.51	9280	9500	8890	12870	6930	9900	9266.38	0.03	117203	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1603	25.07	0.88	12	24.27	357.00	10220.00	11400	20240725	-21.49	5810	20231113	54.04	11400	-21.49	20240725	5830	53.52	20240201	11400	-21.49	20240725	5810	54.04	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
135	20241107	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	-660	5	-6.67	33914707740	3643173	22.21	9280	9500	9050	12870	6930	9900	9307.89	0.03	63587	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1655	25.88	0.90	12	20.33	357.00	10220.00	11400	20240725	-18.95	5810	20231113	59.04	11400	-18.95	20240725	5830	58.49	20240201	11400	-18.95	20240725	5810	59.04	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
136	20241107	100427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9050	-850	5	-8.59	24149530210	2595970	15.83	9280	9500	9050	12870	6930	9900	9300.97	0.03	61915	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1621	25.35	0.89	12	14.49	357.00	10220.00	11400	20240725	-20.61	5810	20231113	55.77	11400	-20.61	20240725	5830	55.23	20240201	11400	-20.61	20240725	5810	55.77	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
137	20241107	090427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-590	5	-5.96	4552680740	490033	2.99	9280	9440	9130	12870	6930	9900	9281.09	0.03	66249	11606	10752	9286	8432	6966	11180	8860	90	2970	500	6330	10	1	17915944	1668	26.08	0.91	12	2.74	357.00	10220.00	11400	20240725	-18.33	5810	20231113	60.24	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5810	60.24	20231113	8.45	N	041440	500	89 억	5260	N	N	N	N
138	20241106	160430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	1890	2	23.60	144625299790	15905215	916.97	7850	10140	7820	10410	5610	8010	9088.10	0.80	-137357	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1774	27.73	0.97	12	88.78	357.00	10220.00	11400	20240725	-13.16	5810	20231113	70.40	11400	-13.16	20240725	5830	69.81	20240201	11400	-13.16	20240725	5810	70.40	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
139	20241106	150441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	2030	2	25.34	120152901170	13420341	773.71	7850	10140	7820	10410	5610	8010	8953.57	0.80	-104528	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1799	28.12	0.98	12	74.91	357.00	10220.00	11400	20240725	-11.93	5810	20231113	72.81	11400	-11.93	20240725	5830	72.21	20240201	11400	-11.93	20240725	5810	72.81	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
140	20241106	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8860	850	2	10.61	68490627280	7980922	460.12	7850	9040	7820	10410	5610	8010	8582.33	0.80	-6743	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1587	24.82	0.87	12	44.55	357.00	10220.00	11400	20240725	-22.28	5810	20231113	52.50	11400	-22.28	20240725	5830	51.97	20240201	11400	-22.28	20240725	5810	52.50	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
141	20241106	130442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	640	2	7.99	51223268390	6019112	347.01	7850	9040	7820	10410	5610	8010	8510.73	0.80	16555	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1550	24.23	0.85	12	33.60	357.00	10220.00	11400	20240725	-24.12	5810	20231113	48.88	11400	-24.12	20240725	5830	48.37	20240201	11400	-24.12	20240725	5810	48.88	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
142	20241106	120428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	660	2	8.24	25075826520	3033080	174.86	7850	8720	7820	10410	5610	8010	8268.09	0.80	93098	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1553	24.29	0.85	12	16.93	357.00	10220.00	11400	20240725	-23.95	5810	20231113	49.23	11400	-23.95	20240725	5830	48.71	20240201	11400	-23.95	20240725	5810	49.23	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
143	20241106	110433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	-10	5	-0.12	10743710680	1327643	76.54	7850	8340	7820	10410	5610	8010	8092.79	0.80	92924	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1433	22.41	0.78	12	7.41	357.00	10220.00	11400	20240725	-29.82	5810	20231113	37.69	11400	-29.82	20240725	5830	37.22	20240201	11400	-29.82	20240725	5810	37.69	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
144	20241106	100432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	80	2	1.00	7561303510	930069	53.62	7850	8340	7820	10410	5610	8010	8130.81	0.80	110387	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1449	22.66	0.79	12	5.19	357.00	10220.00	11400	20240725	-29.04	5810	20231113	39.24	11400	-29.04	20240725	5830	38.77	20240201	11400	-29.04	20240725	5810	39.24	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
145	20241106	090431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	-180	5	-2.25	783826450	99596	5.74	7850	7990	7830	10410	5610	8010	7858.64	0.80	18249	8603	8306	8043	7746	7483	8175	7615	90	2400	500	5120	10	1	17915944	1403	21.93	0.77	12	0.56	357.00	10220.00	11400	20240725	-31.32	5810	20231113	34.77	11400	-31.32	20240725	5830	34.31	20240201	11400	-31.32	20240725	5810	34.77	20231113	8.73	N	041440	500	89 억	142517	N	N	N	N
146	20241105	160420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	0	3	0.00	13784387510	1703988	120.90	8110	8340	7780	10410	5610	8010	8089.69	0.81	851	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1435	22.44	0.78	12	9.51	357.00	10220.00	11400	20240725	-29.74	5810	20231113	37.87	11400	-29.74	20240725	5830	37.39	20240201	11400	-29.74	20240725	5810	37.87	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
147	20241105	150428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8020	10	2	0.12	13182335240	1628677	115.56	8110	8340	7780	10410	5610	8010	8093.91	0.81	6786	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1437	22.46	0.78	12	9.09	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
148	20241105	140424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8020	10	2	0.12	11390009600	1406612	99.80	8110	8340	7780	10410	5610	8010	8097.50	0.81	-24728	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1437	22.46	0.78	12	7.85	357.00	10220.00	11400	20240725	-29.65	5810	20231113	38.04	11400	-29.65	20240725	5830	37.56	20240201	11400	-29.65	20240725	5810	38.04	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
149	20241105	130426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7890	-120	5	-1.50	10586437630	1305533	92.63	8110	8340	7780	10410	5610	8010	8108.93	0.81	-13190	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1414	22.10	0.77	12	7.29	357.00	10220.00	11400	20240725	-30.79	5810	20231113	35.80	11400	-30.79	20240725	5830	35.33	20240201	11400	-30.79	20240725	5810	35.80	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
150	20241105	120424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-20	5	-0.25	9192272170	1128137	80.04	8110	8340	7850	10410	5610	8010	8148.24	0.81	3541	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1431	22.38	0.78	12	6.30	357.00	10220.00	11400	20240725	-29.91	5810	20231113	37.52	11400	-29.91	20240725	5830	37.05	20240201	11400	-29.91	20240725	5810	37.52	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
151	20241105	110416	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8240	230	2	2.87	6437337060	786001	55.77	8110	8340	8040	10410	5610	8010	8190.08	0.81	-12763	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1476	23.08	0.81	12	4.39	357.00	10220.00	11400	20240725	-27.72	5810	20231113	41.82	11400	-27.72	20240725	5830	41.34	20240201	11400	-27.72	20240725	5810	41.82	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
152	20241105	100423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8230	220	2	2.75	4105896050	504006	35.76	8110	8270	8040	10410	5610	8010	8146.63	0.81	-1299	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1474	23.05	0.81	12	2.81	357.00	10220.00	11400	20240725	-27.81	5810	20231113	41.65	11400	-27.81	20240725	5830	41.17	20240201	11400	-27.81	20240725	5810	41.65	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
153	20241105	090421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	90	2	1.12	984844710	121296	8.61	8110	8170	8060	10410	5610	8010	8119.72	0.81	14955	8410	8210	7930	7730	7450	8310	7830	90	2400	500	5120	10	1	17915944	1451	22.69	0.79	12	0.68	357.00	10220.00	11400	20240725	-28.95	5810	20231113	39.41	11400	-28.95	20240725	5830	38.94	20240201	11400	-28.95	20240725	5810	39.41	20231113	9.16	N	041440	500	89 억	144603	N	N	N	N
154	20241104	160418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	-330	5	-3.96	11034461230	1388897	42.11	8000	8130	7650	10840	5840	8340	7944.35	0.66	26058	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1435	22.44	0.78	12	7.75	357.00	10220.00	11400	20240725	-29.74	5810	20231113	37.87	11400	-29.74	20240725	5830	37.39	20240201	11400	-29.74	20240725	5810	37.87	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
155	20241104	150427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8040	-300	5	-3.60	10191464690	1283887	38.93	8000	8130	7650	10840	5840	8340	7937.88	0.66	19298	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1440	22.52	0.79	12	7.17	357.00	10220.00	11400	20240725	-29.47	5810	20231113	38.38	11400	-29.47	20240725	5830	37.91	20240201	11400	-29.47	20240725	5810	38.38	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
156	20241104	140419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	-330	5	-3.96	9348079980	1178598	35.74	8000	8130	7650	10840	5840	8340	7931.42	0.66	13644	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1435	22.44	0.78	12	6.58	357.00	10220.00	11400	20240725	-29.74	5810	20231113	37.87	11400	-29.74	20240725	5830	37.39	20240201	11400	-29.74	20240725	5810	37.87	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
157	20241104	130353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-350	5	-4.20	8793205230	1109219	33.63	8000	8130	7650	10840	5840	8340	7927.27	0.66	7780	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1431	22.38	0.78	12	6.19	357.00	10220.00	11400	20240725	-29.91	5810	20231113	37.52	11400	-29.91	20240725	5830	37.05	20240201	11400	-29.91	20240725	5810	37.52	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
158	20241104	120412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	-380	5	-4.56	8265895280	1042862	31.62	8000	8130	7650	10840	5840	8340	7926.04	0.66	701	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1426	22.30	0.78	12	5.82	357.00	10220.00	11400	20240725	-30.18	5810	20231113	37.01	11400	-30.18	20240725	5830	36.54	20240201	11400	-30.18	20240725	5810	37.01	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
159	20241104	110412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	-350	5	-4.20	7693032320	970822	29.44	8000	8130	7650	10840	5840	8340	7924.12	0.66	2313	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1431	22.38	0.78	12	5.42	357.00	10220.00	11400	20240725	-29.91	5810	20231113	37.52	11400	-29.91	20240725	5830	37.05	20240201	11400	-29.91	20240725	5810	37.52	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
160	20241104	100408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	-510	5	-6.12	6413786650	809615	24.55	8000	8130	7650	10840	5840	8340	7921.87	0.66	-1864	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1403	21.93	0.77	12	4.52	357.00	10220.00	11400	20240725	-31.32	5810	20231113	34.77	11400	-31.32	20240725	5830	34.31	20240201	11400	-31.32	20240725	5810	34.77	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
161	20241104	090412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	-290	5	-3.48	1588665790	198164	6.01	8000	8090	7980	10840	5840	8340	8016.43	0.66	-4123	9326	8832	8476	7982	7626	8655	7805	90	2500	500	5330	10	1	17915944	1442	22.55	0.79	12	1.11	357.00	10220.00	11400	20240725	-29.39	5810	20231113	38.55	11400	-29.39	20240725	5830	38.08	20240201	11400	-29.39	20240725	5810	38.55	20231113	8.51	N	041440	500	89 억	117432	N	N	N	N
162	20241101	160400	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8340	-380	5	-4.36	27596022470	3239352	110.20	8800	8970	8120	11330	6110	8720	8518.47	0.71	-23152	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1494	23.36	0.82	12	18.08	357.00	10220.00	11400	20240725	-26.84	5810	20231113	43.55	11400	-26.84	20240725	5830	43.05	20240201	11400	-26.84	20240725	5810	43.55	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
163	20241101	150410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8190	-530	5	-6.08	25778653660	3020234	102.75	8800	8970	8120	11330	6110	8720	8534.22	0.71	-44858	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1467	22.94	0.80	12	16.86	357.00	10220.00	11400	20240725	-28.16	5810	20231113	40.96	11400	-28.16	20240725	5830	40.48	20240201	11400	-28.16	20240725	5810	40.96	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
164	20241101	140403	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8170	-550	5	-6.31	23565187720	2751395	93.60	8800	8970	8120	11330	6110	8720	8563.80	0.71	-39503	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1464	22.89	0.80	12	15.36	357.00	10220.00	11400	20240725	-28.33	5810	20231113	40.62	11400	-28.33	20240725	5830	40.14	20240201	11400	-28.33	20240725	5810	40.62	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
165	20241101	130441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8390	-330	5	-3.78	20385369430	2365422	80.47	8800	8970	8280	11330	6110	8720	8617.30	0.71	-51973	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1503	23.50	0.82	12	13.20	357.00	10220.00	11400	20240725	-26.40	5810	20231113	44.41	11400	-26.40	20240725	5830	43.91	20240201	11400	-26.40	20240725	5810	44.41	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
166	20241101	120441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8370	-350	5	-4.01	19478118150	2257514	76.80	8800	8970	8280	11330	6110	8720	8627.40	0.71	-41269	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1500	23.45	0.82	12	12.60	357.00	10220.00	11400	20240725	-26.58	5810	20231113	44.06	11400	-26.58	20240725	5830	43.57	20240201	11400	-26.58	20240725	5810	44.06	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
167	20241101	110439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8370	-350	5	-4.01	18271259580	2112978	71.88	8800	8970	8280	11330	6110	8720	8646.54	0.71	-65132	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1500	23.45	0.82	12	11.79	357.00	10220.00	11400	20240725	-26.58	5810	20231113	44.06	11400	-26.58	20240725	5830	43.57	20240201	11400	-26.58	20240725	5810	44.06	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
168	20241101	100440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8700	-20	5	-0.23	11768782320	1339066	45.56	8800	8970	8540	11330	6110	8720	8789.73	0.71	-39140	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1559	24.37	0.85	12	7.47	357.00	10220.00	11400	20240725	-23.68	5810	20231113	49.74	11400	-23.68	20240725	5830	49.23	20240201	11400	-23.68	20240725	5810	49.74	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N
169	20241101	090438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	150	2	1.72	2925234610	332570	11.31	8800	8870	8730	11330	6110	8720	8800.14	0.71	-53319	9460	9090	8860	8490	8260	8975	8375	90	2610	500	5580	10	1	17915944	1589	24.85	0.87	12	1.86	357.00	10220.00	11400	20240725	-22.19	5810	20231113	52.67	11400	-22.19	20240725	5830	52.14	20240201	11400	-22.19	20240725	5810	52.67	20231113	8.64	N	041440	500	89 억	127069	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History