KissMeData/086390/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-240	5	-2.65	1009652250	113936	160.37	9160	9160	8780	11790	6350	9070	8861.63	5.67	-30039	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1866	27.68	1.23	12	0.54	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.08	N	086390	500	105 억	1197291	N	N	5	N	N
3	20241129	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	-200	5	-2.21	917777710	103553	145.76	9160	9160	8780	11790	6350	9070	8862.88	5.67	-29047	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1875	27.81	1.23	12	0.49	319.00	7186.00	19500	20240523	-54.51	8350	20240911	6.23	19500	-54.51	20240523	8350	6.23	20240911	19500	-54.51	20240523	8350	6.23	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
4	20241129	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-240	5	-2.65	670498660	75735	106.60	9160	9160	8780	11790	6350	9070	8853.22	5.67	-19460	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1866	27.68	1.23	12	0.36	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
5	20241129	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-240	5	-2.65	628063020	70928	99.84	9160	9160	8780	11790	6350	9070	8854.94	5.67	-17759	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1866	27.68	1.23	12	0.34	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
6	20241129	120752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	-250	5	-2.76	572001060	64567	90.88	9160	9160	8780	11790	6350	9070	8859.03	5.67	-20355	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1864	27.65	1.23	12	0.31	319.00	7186.00	19500	20240523	-54.77	8350	20240911	5.63	19500	-54.77	20240523	8350	5.63	20240911	19500	-54.77	20240523	8350	5.63	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
7	20241129	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-240	5	-2.65	411011620	46256	65.11	9160	9160	8790	11790	6350	9070	8885.59	5.67	-15746	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1866	27.68	1.23	12	0.22	319.00	7186.00	19500	20240523	-54.72	8350	20240911	5.75	19500	-54.72	20240523	8350	5.75	20240911	19500	-54.72	20240523	8350	5.75	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
8	20241129	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-100	5	-1.10	288222400	32451	45.68	9160	9160	8790	11790	6350	9070	8881.77	5.67	-7254	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1896	28.12	1.25	12	0.15	319.00	7186.00	19500	20240523	-54.00	8350	20240911	7.43	19500	-54.00	20240523	8350	7.43	20240911	19500	-54.00	20240523	8350	7.43	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
9	20241129	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-50	5	-0.55	10073810	1112	1.57	9160	9160	9000	11790	6350	9070	9059.18	5.67	-752	9236	9152	9026	8942	8816	9195	8985	106	2720	500	6530	10	1	21134126	1906	28.28	1.26	12	0.01	319.00	7186.00	19500	20240523	-53.74	8350	20240911	8.02	19500	-53.74	20240523	8350	8.02	20240911	19500	-53.74	20240523	8350	8.02	20240911	3.08	N	086390	500	105 억	1197291	N	N	0	N	N
10	20241128	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	100	2	1.11	639118610	70703	51.91	8900	9110	8900	11660	6280	8970	9039.58	5.57	20090	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1917	28.43	1.26	12	0.33	319.00	7186.00	19500	20240523	-53.49	8350	20240911	8.62	19500	-53.49	20240523	8350	8.62	20240911	19500	-53.49	20240523	8350	8.62	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
11	20241128	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	90	2	1.00	566778180	62715	46.05	8900	9110	8900	11660	6280	8970	9037.47	5.57	19335	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1915	28.40	1.26	12	0.30	319.00	7186.00	19500	20240523	-53.54	8350	20240911	8.50	19500	-53.54	20240523	8350	8.50	20240911	19500	-53.54	20240523	8350	8.50	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
12	20241128	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	120	2	1.34	437740580	48467	35.59	8900	9110	8900	11660	6280	8970	9031.85	5.57	14460	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1921	28.50	1.26	12	0.23	319.00	7186.00	19500	20240523	-53.38	8350	20240911	8.86	19500	-53.38	20240523	8350	8.86	20240911	19500	-53.38	20240523	8350	8.86	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
13	20241128	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	70	2	0.78	259589250	28774	21.13	8900	9110	8900	11660	6280	8970	9021.84	5.57	456	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1911	28.34	1.26	12	0.14	319.00	7186.00	19500	20240523	-53.64	8350	20240911	8.26	19500	-53.64	20240523	8350	8.26	20240911	19500	-53.64	20240523	8350	8.26	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
14	20241128	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	40	2	0.45	234900950	26032	19.11	8900	9110	8900	11660	6280	8970	9023.75	5.57	563	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1904	28.24	1.25	12	0.12	319.00	7186.00	19500	20240523	-53.79	8350	20240911	7.90	19500	-53.79	20240523	8350	7.90	20240911	19500	-53.79	20240523	8350	7.90	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
15	20241128	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	10	2	0.11	217129590	24054	17.66	8900	9110	8900	11660	6280	8970	9026.99	5.57	-570	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1898	28.15	1.25	12	0.11	319.00	7186.00	19500	20240523	-53.95	8350	20240911	7.54	19500	-53.95	20240523	8350	7.54	20240911	19500	-53.95	20240523	8350	7.54	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
16	20241128	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	90	2	1.00	127988240	14167	10.40	8900	9110	8900	11660	6280	8970	9034.71	5.57	481	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1915	28.40	1.26	12	0.07	319.00	7186.00	19500	20240523	-53.54	8350	20240911	8.50	19500	-53.54	20240523	8350	8.50	20240911	19500	-53.54	20240523	8350	8.50	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
17	20241128	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	30	2	0.33	19634690	2200	1.62	8900	9070	8900	11660	6280	8970	8922.71	5.57	28	9543	9256	9103	8816	8663	9180	8740	106	2690	500	6450	10	1	21134126	1902	28.21	1.25	12	0.01	319.00	7186.00	19500	20240523	-53.85	8350	20240911	7.78	19500	-53.85	20240523	8350	7.78	20240911	19500	-53.85	20240523	8350	7.78	20240911	3.06	N	086390	500	105 억	1177116	N	N	0	N	N
18	20241127	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	-360	5	-3.86	1226402520	135699	129.43	9390	9390	8950	12120	6540	9330	9037.71	5.63	-12169	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1896	28.12	1.25	12	0.64	319.00	7186.00	19500	20240523	-54.00	8350	20240911	7.43	19500	-54.00	20240523	8350	7.43	20240911	19500	-54.00	20240523	8350	7.43	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
19	20241127	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-330	5	-3.54	1156156380	127884	121.98	9390	9390	8950	12120	6540	9330	9040.66	5.63	-11158	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1902	28.21	1.25	12	0.61	319.00	7186.00	19500	20240523	-53.85	8350	20240911	7.78	19500	-53.85	20240523	8350	7.78	20240911	19500	-53.85	20240523	8350	7.78	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
20	20241127	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-270	5	-2.89	913547140	100893	96.23	9390	9390	8980	12120	6540	9330	9054.61	5.63	-12000	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1915	28.40	1.26	12	0.48	319.00	7186.00	19500	20240523	-53.54	8350	20240911	8.50	19500	-53.54	20240523	8350	8.50	20240911	19500	-53.54	20240523	8350	8.50	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
21	20241127	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-240	5	-2.57	846796400	93517	89.20	9390	9390	8980	12120	6540	9330	9055.00	5.63	-11338	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1921	28.50	1.26	12	0.44	319.00	7186.00	19500	20240523	-53.38	8350	20240911	8.86	19500	-53.38	20240523	8350	8.86	20240911	19500	-53.38	20240523	8350	8.86	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
22	20241127	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-270	5	-2.89	635169150	70026	66.79	9390	9390	9010	12120	6540	9330	9070.48	5.63	-14726	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1915	28.40	1.26	12	0.33	319.00	7186.00	19500	20240523	-53.54	8350	20240911	8.50	19500	-53.54	20240523	8350	8.50	20240911	19500	-53.54	20240523	8350	8.50	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
23	20241127	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	-280	5	-3.00	424020630	46622	44.47	9390	9390	9030	12120	6540	9330	9094.86	5.63	-17014	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1913	28.37	1.26	12	0.22	319.00	7186.00	19500	20240523	-53.59	8350	20240911	8.38	19500	-53.59	20240523	8350	8.38	20240911	19500	-53.59	20240523	8350	8.38	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
24	20241127	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-190	5	-2.04	233843900	25703	24.52	9390	9390	9030	12120	6540	9330	9097.92	5.63	-10054	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1932	28.65	1.27	12	0.12	319.00	7186.00	19500	20240523	-53.13	8350	20240911	9.46	19500	-53.13	20240523	8350	9.46	20240911	19500	-53.13	20240523	8350	9.46	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
25	20241127	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-200	5	-2.14	46394070	5061	4.83	9390	9390	9120	12120	6540	9330	9166.98	5.63	-2511	9803	9566	9293	9056	8783	9430	8920	106	2790	500	6710	10	1	21134126	1930	28.62	1.27	12	0.02	319.00	7186.00	19500	20240523	-53.18	8350	20240911	9.34	19500	-53.18	20240523	8350	9.34	20240911	19500	-53.18	20240523	8350	9.34	20240911	2.94	N	086390	500	105 억	1189272	N	N	62	N	N
26	20241126	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-70	5	-0.74	962612450	104628	94.26	9360	9530	9020	12220	6580	9400	9200.21	5.70	-15727	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1972	29.25	1.30	12	0.50	319.00	7186.00	19500	20240523	-52.15	8350	20240911	11.74	19500	-52.15	20240523	8350	11.74	20240911	19500	-52.15	20240523	8350	11.74	20240911	2.96	N	086390	500	105 억	1205103	N	N	62	N	N
27	20241126	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-100	5	-1.06	923404080	100416	90.47	9360	9530	9020	12220	6580	9400	9195.79	5.70	-15919	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1965	29.15	1.29	12	0.48	319.00	7186.00	19500	20240523	-52.31	8350	20240911	11.38	19500	-52.31	20240523	8350	11.38	20240911	19500	-52.31	20240523	8350	11.38	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
28	20241126	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	-200	5	-2.13	857683680	93311	84.07	9360	9530	9020	12220	6580	9400	9191.67	5.70	-17160	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1944	28.84	1.28	12	0.44	319.00	7186.00	19500	20240523	-52.82	8350	20240911	10.18	19500	-52.82	20240523	8350	10.18	20240911	19500	-52.82	20240523	8350	10.18	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
29	20241126	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-210	5	-2.23	789170980	85851	77.35	9360	9530	9020	12220	6580	9400	9192.33	5.70	-19431	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1942	28.81	1.28	12	0.41	319.00	7186.00	19500	20240523	-52.87	8350	20240911	10.06	19500	-52.87	20240523	8350	10.06	20240911	19500	-52.87	20240523	8350	10.06	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
30	20241126	120746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-180	5	-1.91	634286890	69029	62.19	9360	9530	9020	12220	6580	9400	9188.70	5.70	-20662	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1949	28.90	1.28	12	0.33	319.00	7186.00	19500	20240523	-52.72	8350	20240911	10.42	19500	-52.72	20240523	8350	10.42	20240911	19500	-52.72	20240523	8350	10.42	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
31	20241126	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-190	5	-2.02	500615510	54683	49.27	9360	9380	9020	12220	6580	9400	9154.87	5.70	-18998	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1946	28.87	1.28	12	0.26	319.00	7186.00	19500	20240523	-52.77	8350	20240911	10.30	19500	-52.77	20240523	8350	10.30	20240911	19500	-52.77	20240523	8350	10.30	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
32	20241126	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-240	5	-2.55	444186460	48538	43.73	9360	9380	9020	12220	6580	9400	9151.31	5.70	-19604	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1936	28.71	1.27	12	0.23	319.00	7186.00	19500	20240523	-53.03	8350	20240911	9.70	19500	-53.03	20240523	8350	9.70	20240911	19500	-53.03	20240523	8350	9.70	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
33	20241126	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-240	5	-2.55	125508410	13575	12.23	9360	9380	9160	12220	6580	9400	9245.56	5.70	-9532	9693	9546	9473	9326	9253	9510	9290	106	2820	500	6760	10	1	21134126	1936	28.71	1.27	12	0.06	319.00	7186.00	19500	20240523	-53.03	8350	20240911	9.70	19500	-53.03	20240523	8350	9.70	20240911	19500	-53.03	20240523	8350	9.70	20240911	2.96	N	086390	500	105 억	1205103	N	N	47	N	N
34	20241125	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-30	5	-0.32	1035293790	109052	222.18	9440	9620	9400	12250	6610	9430	9494.28	5.65	11021	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	1987	29.47	1.31	12	0.52	319.00	7186.00	19500	20240523	-51.79	8350	20240911	12.57	19500	-51.79	20240523	8350	12.57	20240911	19500	-51.79	20240523	8350	12.57	20240911	2.96	N	086390	500	105 억	1193452	N	N	47	N	N
35	20241125	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	0	3	0.00	965191100	101597	206.99	9440	9620	9400	12250	6610	9430	9500.21	5.65	12052	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	1993	29.56	1.31	12	0.48	319.00	7186.00	19500	20240523	-51.64	8350	20240911	12.93	19500	-51.64	20240523	8350	12.93	20240911	19500	-51.64	20240523	8350	12.93	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
36	20241125	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	10	2	0.11	772854120	81204	165.44	9440	9620	9420	12250	6610	9430	9517.46	5.65	13734	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	1995	29.59	1.31	12	0.38	319.00	7186.00	19500	20240523	-51.59	8350	20240911	13.05	19500	-51.59	20240523	8350	13.05	20240911	19500	-51.59	20240523	8350	13.05	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
37	20241125	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	80	2	0.85	621210990	65143	132.72	9440	9620	9440	12250	6610	9430	9536.15	5.65	12784	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	2010	29.81	1.32	12	0.31	319.00	7186.00	19500	20240523	-51.23	8350	20240911	13.89	19500	-51.23	20240523	8350	13.89	20240911	19500	-51.23	20240523	8350	13.89	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
38	20241125	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	120	2	1.27	429558610	44971	91.62	9440	9620	9440	12250	6610	9430	9551.96	5.65	8878	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	2018	29.94	1.33	12	0.21	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
39	20241125	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	110	2	1.17	375407400	39298	80.06	9440	9620	9440	12250	6610	9430	9552.90	5.65	7718	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	2016	29.91	1.33	12	0.19	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
40	20241125	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	160	2	1.70	198823570	20800	42.38	9440	9620	9440	12250	6610	9430	9558.95	5.65	5339	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	2027	30.06	1.33	12	0.10	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
41	20241125	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	180	2	1.91	19511910	2046	4.17	9440	9610	9440	12250	6610	9430	9537.67	5.65	1517	9916	9672	9536	9292	9156	9795	9415	106	2820	500	6780	10	1	21134126	2031	30.13	1.34	12	0.01	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	2.96	N	086390	500	105 억	1193452	N	N	37	N	N
42	20241122	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	0	3	0.00	463526920	48484	63.08	9400	9780	9400	12250	6610	9430	9560.52	5.60	9117	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	1993	29.56	1.31	12	0.23	319.00	7186.00	19500	20240523	-51.64	8350	20240911	12.93	19500	-51.64	20240523	8350	12.93	20240911	19500	-51.64	20240523	8350	12.93	20240911	2.93	N	086390	500	105 억	1184017	N	N	37	N	N
43	20241122	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	20	2	0.21	438211080	45801	59.59	9400	9780	9400	12250	6610	9430	9567.72	5.60	8951	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	1997	29.62	1.32	12	0.22	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
44	20241122	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	70	2	0.74	379185610	39556	51.46	9400	9780	9400	12250	6610	9430	9586.05	5.60	10423	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2008	29.78	1.32	12	0.19	319.00	7186.00	19500	20240523	-51.28	8350	20240911	13.77	19500	-51.28	20240523	8350	13.77	20240911	19500	-51.28	20240523	8350	13.77	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
45	20241122	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	120	2	1.27	298604330	31081	40.44	9400	9780	9400	12250	6610	9430	9607.29	5.60	8914	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2018	29.94	1.33	12	0.15	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
46	20241122	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	170	2	1.80	257595520	26796	34.86	9400	9780	9400	12250	6610	9430	9613.21	5.60	8657	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2029	30.09	1.34	12	0.13	319.00	7186.00	19500	20240523	-50.77	8350	20240911	14.97	19500	-50.77	20240523	8350	14.97	20240911	19500	-50.77	20240523	8350	14.97	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
47	20241122	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	190	2	2.01	210252900	21850	28.43	9400	9780	9400	12250	6610	9430	9622.56	5.60	7104	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2033	30.16	1.34	12	0.10	319.00	7186.00	19500	20240523	-50.67	8350	20240911	15.21	19500	-50.67	20240523	8350	15.21	20240911	19500	-50.67	20240523	8350	15.21	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
48	20241122	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	230	2	2.44	133858040	13902	18.09	9400	9780	9400	12250	6610	9430	9628.69	5.60	6118	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2042	30.28	1.34	12	0.07	319.00	7186.00	19500	20240523	-50.46	8350	20240911	15.69	19500	-50.46	20240523	8350	15.69	20240911	19500	-50.46	20240523	8350	15.69	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
49	20241122	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	120	2	1.27	24035180	2537	3.30	9400	9780	9400	12250	6610	9430	9473.86	5.60	882	9770	9600	9500	9330	9230	9550	9280	106	2820	500	6780	10	1	21134126	2018	29.94	1.33	12	0.01	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	2.93	N	086390	500	105 억	1184017	N	N	0	N	N
50	20241121	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-140	5	-1.46	723302880	76159	106.21	9480	9670	9400	12440	6700	9570	9497.36	5.60	525	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	1993	29.56	1.31	12	0.36	319.00	7186.00	19500	20240523	-51.64	8350	20240911	12.93	19500	-51.64	20240523	8350	12.93	20240911	19500	-51.64	20240523	8350	12.93	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
51	20241121	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-140	5	-1.46	662229030	69672	97.17	9480	9670	9400	12440	6700	9570	9504.95	5.60	-299	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	1993	29.56	1.31	12	0.33	319.00	7186.00	19500	20240523	-51.64	8350	20240911	12.93	19500	-51.64	20240523	8350	12.93	20240911	19500	-51.64	20240523	8350	12.93	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
52	20241121	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-40	5	-0.42	590777140	62120	86.63	9480	9670	9400	12440	6700	9570	9510.26	5.60	-1364	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2014	29.87	1.33	12	0.29	319.00	7186.00	19500	20240523	-51.13	8350	20240911	14.13	19500	-51.13	20240523	8350	14.13	20240911	19500	-51.13	20240523	8350	14.13	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
53	20241121	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-40	5	-0.42	463634000	48864	68.15	9480	9630	9400	12440	6700	9570	9488.25	5.60	1065	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2014	29.87	1.33	12	0.23	319.00	7186.00	19500	20240523	-51.13	8350	20240911	14.13	19500	-51.13	20240523	8350	14.13	20240911	19500	-51.13	20240523	8350	14.13	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
54	20241121	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-100	5	-1.04	322599080	33905	47.28	9480	9630	9440	12440	6700	9570	9514.79	5.60	2944	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2001	29.69	1.32	12	0.16	319.00	7186.00	19500	20240523	-51.44	8350	20240911	13.41	19500	-51.44	20240523	8350	13.41	20240911	19500	-51.44	20240523	8350	13.41	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
55	20241121	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-70	5	-0.73	257279340	27007	37.66	9480	9630	9440	12440	6700	9570	9526.39	5.60	1481	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2008	29.78	1.32	12	0.13	319.00	7186.00	19500	20240523	-51.28	8350	20240911	13.77	19500	-51.28	20240523	8350	13.77	20240911	19500	-51.28	20240523	8350	13.77	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
56	20241121	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-30	5	-0.31	144389440	15133	21.10	9480	9630	9440	12440	6700	9570	9541.36	5.60	1840	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2016	29.91	1.33	12	0.07	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
57	20241121	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	60	2	0.63	26031630	2735	3.81	9480	9630	9440	12440	6700	9570	9517.96	5.60	421	10003	9786	9673	9456	9343	9730	9400	106	2870	500	6890	10	1	21134126	2035	30.19	1.34	12	0.01	319.00	7186.00	19500	20240523	-50.62	8350	20240911	15.33	19500	-50.62	20240523	8350	15.33	20240911	19500	-50.62	20240523	8350	15.33	20240911	2.94	N	086390	500	105 억	1183475	N	N	5	N	N
58	20241120	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-180	5	-1.85	685932370	71151	144.16	9700	9890	9560	12670	6830	9750	9641.12	5.59	894	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2023	30.00	1.33	12	0.34	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	2.87	N	086390	500	105 억	1181804	N	N	5	N	N
59	20241120	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-140	5	-1.44	624691750	64757	131.21	9700	9890	9560	12670	6830	9750	9646.71	5.59	-646	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2031	30.13	1.34	12	0.31	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
60	20241120	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-120	5	-1.23	501432530	51941	105.24	9700	9890	9560	12670	6830	9750	9653.89	5.59	-2563	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2035	30.19	1.34	12	0.25	319.00	7186.00	19500	20240523	-50.62	8350	20240911	15.33	19500	-50.62	20240523	8350	15.33	20240911	19500	-50.62	20240523	8350	15.33	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
61	20241120	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-90	5	-0.92	411032010	42581	86.28	9700	9890	9560	12670	6830	9750	9652.94	5.59	-5338	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2042	30.28	1.34	12	0.20	319.00	7186.00	19500	20240523	-50.46	8350	20240911	15.69	19500	-50.46	20240523	8350	15.69	20240911	19500	-50.46	20240523	8350	15.69	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
62	20241120	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-50	5	-0.51	378463490	39213	79.45	9700	9890	9560	12670	6830	9750	9651.48	5.59	-5899	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2050	30.41	1.35	12	0.19	319.00	7186.00	19500	20240523	-50.26	8350	20240911	16.17	19500	-50.26	20240523	8350	16.17	20240911	19500	-50.26	20240523	8350	16.17	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
63	20241120	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-60	5	-0.62	307590620	31868	64.57	9700	9890	9560	12670	6830	9750	9652.02	5.59	-6161	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2048	30.38	1.35	12	0.15	319.00	7186.00	19500	20240523	-50.31	8350	20240911	16.05	19500	-50.31	20240523	8350	16.05	20240911	19500	-50.31	20240523	8350	16.05	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
64	20241120	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-120	5	-1.23	260815120	27036	54.78	9700	9890	9560	12670	6830	9750	9646.96	5.59	-6651	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2035	30.19	1.34	12	0.13	319.00	7186.00	19500	20240523	-50.62	8350	20240911	15.33	19500	-50.62	20240523	8350	15.33	20240911	19500	-50.62	20240523	8350	15.33	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
65	20241120	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	50	2	0.51	21102960	2165	4.39	9700	9890	9700	12670	6830	9750	9747.33	5.59	-545	10003	9876	9763	9636	9523	9940	9700	106	2920	500	7020	10	1	21134126	2071	30.72	1.36	12	0.01	319.00	7186.00	19500	20240523	-49.74	8350	20240911	17.37	19500	-49.74	20240523	8350	17.37	20240911	19500	-49.74	20240523	8350	17.37	20240911	2.87	N	086390	500	105 억	1181804	N	N	0	N	N
66	20241119	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	10	2	0.10	481250500	49154	36.51	9680	9890	9650	12660	6820	9740	9790.67	5.52	15669	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2061	30.56	1.36	12	0.23	319.00	7186.00	19500	20240523	-50.00	8350	20240911	16.77	19500	-50.00	20240523	8350	16.77	20240911	19500	-50.00	20240523	8350	16.77	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
67	20241119	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	0	3	0.00	448102380	45754	33.99	9680	9890	9650	12660	6820	9740	9793.73	5.52	14666	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2058	30.53	1.36	12	0.22	319.00	7186.00	19500	20240523	-50.05	8350	20240911	16.65	19500	-50.05	20240523	8350	16.65	20240911	19500	-50.05	20240523	8350	16.65	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
68	20241119	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	60	2	0.62	398258370	40643	30.19	9680	9890	9650	12660	6820	9740	9798.94	5.52	14002	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2071	30.72	1.36	12	0.19	319.00	7186.00	19500	20240523	-49.74	8350	20240911	17.37	19500	-49.74	20240523	8350	17.37	20240911	19500	-49.74	20240523	8350	17.37	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
69	20241119	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	130	2	1.33	276724480	28253	20.99	9680	9890	9650	12660	6820	9740	9794.52	5.52	5236	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2086	30.94	1.37	12	0.13	319.00	7186.00	19500	20240523	-49.38	8350	20240911	18.20	19500	-49.38	20240523	8350	18.20	20240911	19500	-49.38	20240523	8350	18.20	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
70	20241119	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	100	2	1.03	220503310	22527	16.73	9680	9890	9650	12660	6820	9740	9788.40	5.52	2803	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2080	30.85	1.37	12	0.11	319.00	7186.00	19500	20240523	-49.54	8350	20240911	17.84	19500	-49.54	20240523	8350	17.84	20240911	19500	-49.54	20240523	8350	17.84	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
71	20241119	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	110	2	1.13	186841510	19101	14.19	9680	9890	9650	12660	6820	9740	9781.77	5.52	957	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2082	30.88	1.37	12	0.09	319.00	7186.00	19500	20240523	-49.49	8350	20240911	17.96	19500	-49.49	20240523	8350	17.96	20240911	19500	-49.49	20240523	8350	17.96	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
72	20241119	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	40	2	0.41	83573900	8557	6.36	9680	9870	9650	12660	6820	9740	9766.73	5.52	-1406	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2067	30.66	1.36	12	0.04	319.00	7186.00	19500	20240523	-49.85	8350	20240911	17.13	19500	-49.85	20240523	8350	17.13	20240911	19500	-49.85	20240523	8350	17.13	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
73	20241119	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-10	5	-0.10	15187020	1564	1.16	9680	9840	9650	12660	6820	9740	9710.37	5.52	-487	10266	10002	9836	9572	9406	9920	9490	106	2920	500	7010	10	1	21134126	2056	30.50	1.35	12	0.01	319.00	7186.00	19500	20240523	-50.10	8350	20240911	16.53	19500	-50.10	20240523	8350	16.53	20240911	19500	-50.10	20240523	8350	16.53	20240911	2.87	N	086390	500	105 억	1166284	N	N	5	N	N
74	20241118	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-180	5	-1.81	1321496690	134199	132.15	9930	10100	9670	12890	6950	9920	9847.23	5.53	-2494	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2058	30.53	1.36	12	0.63	319.00	7186.00	19500	20240523	-50.05	8350	20240911	16.65	19500	-50.05	20240523	8350	16.65	20240911	19500	-50.05	20240523	8350	16.65	20240911	2.88	N	086390	500	105 억	1168683	N	N	5	N	N
75	20241118	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-170	5	-1.71	1283800210	130335	128.34	9930	10100	9670	12890	6950	9920	9849.94	5.53	-1834	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2061	30.56	1.36	12	0.62	319.00	7186.00	19500	20240523	-50.00	8350	20240911	16.77	19500	-50.00	20240523	8350	16.77	20240911	19500	-50.00	20240523	8350	16.77	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
76	20241118	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-110	5	-1.11	1158149870	117483	115.69	9930	10100	9670	12890	6950	9920	9857.95	5.53	-4043	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2073	30.75	1.37	12	0.56	319.00	7186.00	19500	20240523	-49.69	8350	20240911	17.49	19500	-49.69	20240523	8350	17.49	20240911	19500	-49.69	20240523	8350	17.49	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
77	20241118	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-190	5	-1.92	906411280	91552	90.15	9930	10100	9730	12890	6950	9920	9900.48	5.53	-9222	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2056	30.50	1.35	12	0.43	319.00	7186.00	19500	20240523	-50.10	8350	20240911	16.53	19500	-50.10	20240523	8350	16.53	20240911	19500	-50.10	20240523	8350	16.53	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
78	20241118	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-120	5	-1.21	682738330	68629	67.58	9930	10100	9750	12890	6950	9920	9948.30	5.53	-13199	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2071	30.72	1.36	12	0.32	319.00	7186.00	19500	20240523	-49.74	8350	20240911	17.37	19500	-49.74	20240523	8350	17.37	20240911	19500	-49.74	20240523	8350	17.37	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
79	20241118	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	160	2	1.61	363469540	36349	35.79	9930	10100	9860	12890	6950	9920	9999.71	5.53	-5714	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2130	31.60	1.40	12	0.17	319.00	7186.00	19500	20240523	-48.31	8350	20240911	20.72	19500	-48.31	20240523	8350	20.72	20240911	19500	-48.31	20240523	8350	20.72	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
80	20241118	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	100	2	1.01	216612580	21690	21.36	9930	10100	9860	12890	6950	9920	9987.14	5.53	-2045	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2118	31.41	1.39	12	0.10	319.00	7186.00	19500	20240523	-48.62	8350	20240911	20.00	19500	-48.62	20240523	8350	20.00	20240911	19500	-48.62	20240523	8350	20.00	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
81	20241118	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	10	2	0.10	45389990	4573	4.50	9930	9970	9860	12890	6950	9920	9925.81	5.53	-2138	10353	10136	9783	9566	9213	10245	9675	106	2970	500	7140	10	1	21134126	2099	31.13	1.38	12	0.02	319.00	7186.00	19500	20240523	-49.08	8350	20240911	18.92	19500	-49.08	20240523	8350	18.92	20240911	19500	-49.08	20240523	8350	18.92	20240911	2.88	N	086390	500	105 억	1168683	N	N	9	N	N
82	20241115	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	210	2	2.16	972409870	100236	75.86	9560	10000	9430	12620	6800	9710	9701.06	5.49	9327	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2097	31.10	1.38	12	0.47	319.00	7186.00	19500	20240523	-49.13	8350	20240911	18.80	19500	-49.13	20240523	8350	18.80	20240911	19500	-49.13	20240523	8350	18.80	20240911	3.02	N	086390	500	105 억	1159434	N	N	9	N	N
83	20241115	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	220	2	2.27	926133250	95564	72.33	9560	10000	9430	12620	6800	9710	9691.24	5.49	10220	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2099	31.13	1.38	12	0.45	319.00	7186.00	19500	20240523	-49.08	8350	20240911	18.92	19500	-49.08	20240523	8350	18.92	20240911	19500	-49.08	20240523	8350	18.92	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
84	20241115	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	240	2	2.47	826620930	85545	64.75	9560	9950	9430	12620	6800	9710	9663.00	5.49	11898	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2103	31.19	1.38	12	0.40	319.00	7186.00	19500	20240523	-48.97	8350	20240911	19.16	19500	-48.97	20240523	8350	19.16	20240911	19500	-48.97	20240523	8350	19.16	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
85	20241115	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-10	5	-0.10	654981430	67984	51.45	9560	9800	9430	12620	6800	9710	9634.35	5.49	9523	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2050	30.41	1.35	12	0.32	319.00	7186.00	19500	20240523	-50.26	8350	20240911	16.17	19500	-50.26	20240523	8350	16.17	20240911	19500	-50.26	20240523	8350	16.17	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
86	20241115	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-30	5	-0.31	590679210	61361	46.44	9560	9800	9430	12620	6800	9710	9626.30	5.49	6662	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2046	30.34	1.35	12	0.29	319.00	7186.00	19500	20240523	-50.36	8350	20240911	15.93	19500	-50.36	20240523	8350	15.93	20240911	19500	-50.36	20240523	8350	15.93	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
87	20241115	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-90	5	-0.93	504536370	52444	39.69	9560	9800	9430	12620	6800	9710	9620.48	5.49	5124	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2033	30.16	1.34	12	0.25	319.00	7186.00	19500	20240523	-50.67	8350	20240911	15.21	19500	-50.67	20240523	8350	15.21	20240911	19500	-50.67	20240523	8350	15.21	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
88	20241115	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-210	5	-2.16	356442710	36929	27.95	9560	9800	9490	12620	6800	9710	9652.11	5.49	4402	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2008	29.78	1.32	12	0.17	319.00	7186.00	19500	20240523	-51.28	8350	20240911	13.77	19500	-51.28	20240523	8350	13.77	20240911	19500	-51.28	20240523	8350	13.77	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
89	20241115	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	60	2	0.62	71592140	7406	5.61	9560	9790	9510	12620	6800	9710	9666.78	5.49	1977	10203	9956	9823	9576	9443	9890	9510	106	2910	500	6990	10	1	21134126	2065	30.63	1.36	12	0.04	319.00	7186.00	19500	20240523	-49.90	8350	20240911	17.01	19500	-49.90	20240523	8350	17.01	20240911	19500	-49.90	20240523	8350	17.01	20240911	3.02	N	086390	500	105 억	1159434	N	N	76	N	N
90	20241114	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	20	2	0.20	1235272650	125350	89.57	9750	10070	9690	12790	6890	9840	9854.59	5.63	-33256	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2084	30.91	1.37	12	0.59	319.00	7186.00	19500	20240523	-49.44	8350	20240911	18.08	19500	-49.44	20240523	8350	18.08	20240911	19500	-49.44	20240523	8350	18.08	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
91	20241114	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-120	5	-1.22	1035841980	104985	75.02	9750	10070	9700	12790	6890	9840	9866.57	5.63	-29602	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2054	30.47	1.35	12	0.50	319.00	7186.00	19500	20240523	-50.15	8350	20240911	16.41	19500	-50.15	20240523	8350	16.41	20240911	19500	-50.15	20240523	8350	16.41	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
92	20241114	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	10	2	0.10	818665950	82739	59.12	9750	10070	9750	12790	6890	9840	9894.56	5.63	-26761	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2082	30.88	1.37	12	0.39	319.00	7186.00	19500	20240523	-49.49	8350	20240911	17.96	19500	-49.49	20240523	8350	17.96	20240911	19500	-49.49	20240523	8350	17.96	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
93	20241114	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	10	2	0.10	737778710	74535	53.26	9750	10070	9750	12790	6890	9840	9898.42	5.63	-23631	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2082	30.88	1.37	12	0.35	319.00	7186.00	19500	20240523	-49.49	8350	20240911	17.96	19500	-49.49	20240523	8350	17.96	20240911	19500	-49.49	20240523	8350	17.96	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
94	20241114	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	60	2	0.61	611722240	61771	44.14	9750	10070	9750	12790	6890	9840	9903.07	5.63	-17901	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2092	31.03	1.38	12	0.29	319.00	7186.00	19500	20240523	-49.23	8350	20240911	18.56	19500	-49.23	20240523	8350	18.56	20240911	19500	-49.23	20240523	8350	18.56	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
95	20241114	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	170	2	1.73	388083020	39168	27.99	9750	10070	9750	12790	6890	9840	9908.17	5.63	-12154	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2116	31.38	1.39	12	0.19	319.00	7186.00	19500	20240523	-48.67	8350	20240911	19.88	19500	-48.67	20240523	8350	19.88	20240911	19500	-48.67	20240523	8350	19.88	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
96	20241114	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-60	5	-0.61	82620440	8419	6.02	9750	9880	9750	12790	6890	9840	9813.57	5.63	-3893	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2067	30.66	1.36	12	0.04	319.00	7186.00	19500	20240523	-49.85	8350	20240911	17.13	19500	-49.85	20240523	8350	17.13	20240911	19500	-49.85	20240523	8350	17.13	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
97	20241114	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	0	3	0.00	0	0	0.00	0	0	0	12790	6890	9840	0.00	5.63	0	10286	10062	9906	9682	9526	9985	9605	106	2950	500	7080	10	1	21134126	2080	30.85	1.37	12	0.00	319.00	7186.00	19500	20240523	-49.54	8350	20240911	17.84	19500	-49.54	20240523	8350	17.84	20240911	19500	-49.54	20240523	8350	17.84	20240911	3.02	N	086390	500	105 억	1190564	N	N	65	N	N
98	20241113	160404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-100	5	-1.01	1340589150	135178	70.46	9860	10130	9750	12920	6960	9940	9917.25	5.66	-5320	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2080	30.85	1.37	12	0.64	319.00	7186.00	19500	20240523	-49.54	8350	20240911	17.84	19500	-49.54	20240523	8350	17.84	20240911	19500	-49.54	20240523	8350	17.84	20240911	3.13	N	086390	500	105 억	1195707	N	N	65	N	N
99	20241113	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-10	5	-0.10	1199523210	120875	63.01	9860	10130	9750	12920	6960	9940	9923.67	5.66	-7049	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2099	31.13	1.38	12	0.57	319.00	7186.00	19500	20240523	-49.08	8350	20240911	18.92	19500	-49.08	20240523	8350	18.92	20240911	19500	-49.08	20240523	8350	18.92	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
100	20241113	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	30	2	0.30	1052411470	106034	55.27	9860	10130	9750	12920	6960	9940	9925.23	5.66	-6270	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2107	31.25	1.39	12	0.50	319.00	7186.00	19500	20240523	-48.87	8350	20240911	19.40	19500	-48.87	20240523	8350	19.40	20240911	19500	-48.87	20240523	8350	19.40	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
101	20241113	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-20	5	-0.20	855286310	86241	44.95	9860	10130	9750	12920	6960	9940	9917.40	5.66	-2993	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2097	31.10	1.38	12	0.41	319.00	7186.00	19500	20240523	-49.13	8350	20240911	18.80	19500	-49.13	20240523	8350	18.80	20240911	19500	-49.13	20240523	8350	18.80	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
102	20241113	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	50	2	0.50	717113540	72340	37.71	9860	10130	9750	12920	6960	9940	9913.10	5.66	475	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2111	31.32	1.39	12	0.34	319.00	7186.00	19500	20240523	-48.77	8350	20240911	19.64	19500	-48.77	20240523	8350	19.64	20240911	19500	-48.77	20240523	8350	19.64	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
103	20241113	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	110	2	1.11	611828290	61793	32.21	9860	10130	9750	12920	6960	9940	9901.26	5.66	4093	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2124	31.50	1.40	12	0.29	319.00	7186.00	19500	20240523	-48.46	8350	20240911	20.36	19500	-48.46	20240523	8350	20.36	20240911	19500	-48.46	20240523	8350	20.36	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
104	20241113	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	10	2	0.10	324236520	32971	17.19	9860	9990	9750	12920	6960	9940	9833.99	5.66	2855	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2103	31.19	1.38	12	0.16	319.00	7186.00	19500	20240523	-48.97	8350	20240911	19.16	19500	-48.97	20240523	8350	19.16	20240911	19500	-48.97	20240523	8350	19.16	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
105	20241113	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	40	2	0.40	40161080	4065	2.12	9860	9990	9850	12920	6960	9940	9879.72	5.66	2592	10946	10442	10176	9672	9406	10310	9540	106	2980	500	7150	10	1	21134126	2109	31.29	1.39	12	0.02	319.00	7186.00	19500	20240523	-48.82	8350	20240911	19.52	19500	-48.82	20240523	8350	19.52	20240911	19500	-48.82	20240523	8350	19.52	20240911	3.13	N	086390	500	105 억	1195707	N	N	141	N	N
106	20241112	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-730	5	-6.84	1933144660	189513	116.87	10570	10680	9910	13870	7470	10670	10201.03	5.67	-2092	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2101	31.16	1.38	12	0.90	319.00	7186.00	19500	20240523	-49.03	8350	20240911	19.04	19500	-49.03	20240523	8350	19.04	20240911	19500	-49.03	20240523	8350	19.04	20240911	3.12	N	086390	500	105 억	1197524	N	N	141	N	N
107	20241112	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-670	5	-6.28	1801500930	176275	108.71	10570	10680	9930	13870	7470	10670	10219.83	5.67	-2008	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2113	31.35	1.39	12	0.83	319.00	7186.00	19500	20240523	-48.72	8350	20240911	19.76	19500	-48.72	20240523	8350	19.76	20240911	19500	-48.72	20240523	8350	19.76	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
108	20241112	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-630	5	-5.90	1529324600	149079	91.94	10570	10680	9980	13870	7470	10670	10258.48	5.67	132	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2122	31.47	1.40	12	0.71	319.00	7186.00	19500	20240523	-48.51	8350	20240911	20.24	19500	-48.51	20240523	8350	20.24	20240911	19500	-48.51	20240523	8350	20.24	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
109	20241112	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-480	5	-4.50	1210508420	117362	72.38	10570	10680	10140	13870	7470	10670	10314.31	5.67	-3390	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2154	31.94	1.42	12	0.56	319.00	7186.00	19500	20240523	-47.74	8350	20240911	22.04	19500	-47.74	20240523	8350	22.04	20240911	19500	-47.74	20240523	8350	22.04	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
110	20241112	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-440	5	-4.12	930120200	89837	55.40	10570	10680	10220	13870	7470	10670	10353.42	5.67	3296	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2162	32.07	1.42	12	0.43	319.00	7186.00	19500	20240523	-47.54	8350	20240911	22.51	19500	-47.54	20240523	8350	22.51	20240911	19500	-47.54	20240523	8350	22.51	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
111	20241112	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-340	5	-3.19	741528590	71479	44.08	10570	10680	10230	13870	7470	10670	10374.08	5.67	5971	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2183	32.38	1.44	12	0.34	319.00	7186.00	19500	20240523	-47.03	8350	20240911	23.71	19500	-47.03	20240523	8350	23.71	20240911	19500	-47.03	20240523	8350	23.71	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
112	20241112	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-190	5	-1.78	623471870	60110	37.07	10570	10680	10230	13870	7470	10670	10372.18	5.67	8176	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2215	32.85	1.46	12	0.28	319.00	7186.00	19500	20240523	-46.26	8350	20240911	25.51	19500	-46.26	20240523	8350	25.51	20240911	19500	-46.26	20240523	8350	25.51	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
113	20241112	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-90	5	-0.84	42459240	3998	2.47	10570	10680	10570	13870	7470	10670	10620.12	5.67	-1924	11123	10896	10673	10446	10223	10785	10335	106	3200	500	7680	10	1	21134126	2236	33.17	1.47	12	0.02	319.00	7186.00	19500	20240523	-45.74	8350	20240911	26.71	19500	-45.74	20240523	8350	26.71	20240911	19500	-45.74	20240523	8350	26.71	20240911	3.12	N	086390	500	105 억	1197524	N	N	71	N	N
114	20241111	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	-230	5	-2.11	1721587980	161755	44.60	10900	10900	10450	14170	7630	10900	10642.95	5.62	8431	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2255	33.45	1.48	12	0.77	319.00	7186.00	19500	20240523	-45.28	8350	20240911	27.78	19500	-45.28	20240523	8350	27.78	20240911	19500	-45.28	20240523	8350	27.78	20240911	3.17	N	086390	500	105 억	1188694	N	N	71	N	N
115	20241111	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-250	5	-2.29	1670147990	156930	43.27	10900	10900	10450	14170	7630	10900	10642.41	5.62	8454	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2251	33.39	1.48	12	0.74	319.00	7186.00	19500	20240523	-45.38	8350	20240911	27.54	19500	-45.38	20240523	8350	27.54	20240911	19500	-45.38	20240523	8350	27.54	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
116	20241111	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-240	5	-2.20	1441045790	135422	37.34	10900	10900	10450	14170	7630	10900	10640.89	5.62	15271	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2253	33.42	1.48	12	0.64	319.00	7186.00	19500	20240523	-45.33	8350	20240911	27.66	19500	-45.33	20240523	8350	27.66	20240911	19500	-45.33	20240523	8350	27.66	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
117	20241111	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	-220	5	-2.02	1249222360	117511	32.40	10900	10900	10450	14170	7630	10900	10630.37	5.62	13888	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2257	33.48	1.49	12	0.56	319.00	7186.00	19500	20240523	-45.23	8350	20240911	27.90	19500	-45.23	20240523	8350	27.90	20240911	19500	-45.23	20240523	8350	27.90	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
118	20241111	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-250	5	-2.29	1179951180	111010	30.61	10900	10900	10450	14170	7630	10900	10628.90	5.62	13308	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2251	33.39	1.48	12	0.53	319.00	7186.00	19500	20240523	-45.38	8350	20240911	27.54	19500	-45.38	20240523	8350	27.54	20240911	19500	-45.38	20240523	8350	27.54	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
119	20241111	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-240	5	-2.20	1080916540	101717	28.05	10900	10900	10450	14170	7630	10900	10626.34	5.62	13571	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2253	33.42	1.48	12	0.48	319.00	7186.00	19500	20240523	-45.33	8350	20240911	27.66	19500	-45.33	20240523	8350	27.66	20240911	19500	-45.33	20240523	8350	27.66	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
120	20241111	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-260	5	-2.39	817601830	76950	21.22	10900	10900	10450	14170	7630	10900	10624.62	5.62	14306	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2249	33.35	1.48	12	0.36	319.00	7186.00	19500	20240523	-45.44	8350	20240911	27.43	19500	-45.44	20240523	8350	27.43	20240911	19500	-45.44	20240523	8350	27.43	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
121	20241111	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	-180	5	-1.65	139956840	13084	3.61	10900	10900	10520	14170	7630	10900	10694.66	5.62	2359	11966	11432	10966	10432	9966	11700	10700	106	3270	500	7840	10	1	21134126	2266	33.61	1.49	12	0.06	319.00	7186.00	19500	20240523	-45.03	8350	20240911	28.38	19500	-45.03	20240523	8350	28.38	20240911	19500	-45.03	20240523	8350	28.38	20240911	3.17	N	086390	500	105 억	1188694	N	N	117	N	N
122	20241108	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	190	2	1.77	4022641460	362265	331.98	10710	11500	10500	13920	7500	10710	11104.56	5.64	-2432	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2304	34.17	1.52	12	1.71	319.00	7186.00	19500	20240523	-44.10	8350	20240911	30.54	19500	-44.10	20240523	8350	30.54	20240911	19500	-44.10	20240523	8350	30.54	20240911	3.21	N	086390	500	105 억	1190977	N	N	117	N	N
123	20241108	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	190	2	1.77	3897340160	350782	321.46	10710	11500	10500	13920	7500	10710	11110.55	5.64	-1576	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2304	34.17	1.52	12	1.66	319.00	7186.00	19500	20240523	-44.10	8350	20240911	30.54	19500	-44.10	20240523	8350	30.54	20240911	19500	-44.10	20240523	8350	30.54	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
124	20241108	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	260	2	2.43	3668663680	329816	302.25	10710	11500	10500	13920	7500	10710	11123.49	5.64	1242	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2318	34.39	1.53	12	1.56	319.00	7186.00	19500	20240523	-43.74	8350	20240911	31.38	19500	-43.74	20240523	8350	31.38	20240911	19500	-43.74	20240523	8350	31.38	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
125	20241108	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	360	2	3.36	3293238920	295695	270.98	10710	11500	10500	13920	7500	10710	11137.43	5.64	928	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2340	34.70	1.54	12	1.40	319.00	7186.00	19500	20240523	-43.23	8350	20240911	32.57	19500	-43.23	20240523	8350	32.57	20240911	19500	-43.23	20240523	8350	32.57	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
126	20241108	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	420	2	3.92	1476609190	134905	123.63	10710	11260	10500	13920	7500	10710	10945.72	5.64	-2586	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2352	34.89	1.55	12	0.64	319.00	7186.00	19500	20240523	-42.92	8350	20240911	33.29	19500	-42.92	20240523	8350	33.29	20240911	19500	-42.92	20240523	8350	33.29	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
127	20241108	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	-10	5	-0.09	754039210	69545	63.73	10710	10980	10500	13920	7500	10710	10842.66	5.64	-5985	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2261	33.54	1.49	12	0.33	319.00	7186.00	19500	20240523	-45.13	8350	20240911	28.14	19500	-45.13	20240523	8350	28.14	20240911	19500	-45.13	20240523	8350	28.14	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
128	20241108	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	140	2	1.31	499713810	45830	42.00	10710	10980	10710	13920	7500	10710	10904.06	5.64	-7477	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2293	34.01	1.51	12	0.22	319.00	7186.00	19500	20240523	-44.36	8350	20240911	29.94	19500	-44.36	20240523	8350	29.94	20240911	19500	-44.36	20240523	8350	29.94	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
129	20241108	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	110	2	1.03	42298460	3926	3.60	10710	10850	10710	13920	7500	10710	10775.60	5.64	-1104	11210	10960	10580	10330	9950	11085	10455	106	3210	500	7710	10	1	21134126	2287	33.92	1.51	12	0.02	319.00	7186.00	19500	20240523	-44.51	8350	20240911	29.58	19500	-44.51	20240523	8350	29.58	20240911	19500	-44.51	20240523	8350	29.58	20240911	3.21	N	086390	500	105 억	1190977	N	N	304	N	N
130	20241107	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	300	2	2.88	1146255070	108620	69.80	10320	10830	10200	13530	7290	10410	10552.64	5.70	-13557	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2263	33.57	1.49	12	0.51	319.00	7186.00	19500	20240523	-45.08	8350	20240911	28.26	19500	-45.08	20240523	8350	28.26	20240911	19500	-45.08	20240523	8350	28.26	20240911	3.26	N	086390	500	105 억	1204516	N	N	304	N	N
131	20241107	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	350	2	3.36	1095892920	103924	66.78	10320	10830	10200	13530	7290	10410	10545.14	5.70	-13505	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2274	33.73	1.50	12	0.49	319.00	7186.00	19500	20240523	-44.82	8350	20240911	28.86	19500	-44.82	20240523	8350	28.86	20240911	19500	-44.82	20240523	8350	28.86	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
132	20241107	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	320	2	3.07	871032430	82913	53.28	10320	10830	10200	13530	7290	10410	10505.38	5.70	-8940	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2268	33.64	1.49	12	0.39	319.00	7186.00	19500	20240523	-44.97	8350	20240911	28.50	19500	-44.97	20240523	8350	28.50	20240911	19500	-44.97	20240523	8350	28.50	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
133	20241107	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	230	2	2.21	783594330	74716	48.01	10320	10830	10200	13530	7290	10410	10487.64	5.70	-6966	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2249	33.35	1.48	12	0.35	319.00	7186.00	19500	20240523	-45.44	8350	20240911	27.43	19500	-45.44	20240523	8350	27.43	20240911	19500	-45.44	20240523	8350	27.43	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
134	20241107	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	240	2	2.31	735304170	70183	45.10	10320	10830	10200	13530	7290	10410	10476.96	5.70	-5641	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2251	33.39	1.48	12	0.33	319.00	7186.00	19500	20240523	-45.38	8350	20240911	27.54	19500	-45.38	20240523	8350	27.54	20240911	19500	-45.38	20240523	8350	27.54	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
135	20241107	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	110	2	1.06	540339470	51905	33.35	10320	10560	10200	13530	7290	10410	10410.16	5.70	-2647	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2223	32.98	1.46	12	0.25	319.00	7186.00	19500	20240523	-46.05	8350	20240911	25.99	19500	-46.05	20240523	8350	25.99	20240911	19500	-46.05	20240523	8350	25.99	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
136	20241107	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	100	2	0.96	453813670	43664	28.06	10320	10560	10200	13530	7290	10410	10393.31	5.70	-2024	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2221	32.95	1.46	12	0.21	319.00	7186.00	19500	20240523	-46.10	8350	20240911	25.87	19500	-46.10	20240523	8350	25.87	20240911	19500	-46.10	20240523	8350	25.87	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
137	20241107	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-50	5	-0.48	133297240	12920	8.30	10320	10400	10200	13530	7290	10410	10317.12	5.70	-790	11076	10742	10576	10242	10076	10660	10160	106	3120	500	7490	10	1	21134126	2189	32.48	1.44	12	0.06	319.00	7186.00	19500	20240523	-46.87	8350	20240911	24.07	19500	-46.87	20240523	8350	24.07	20240911	19500	-46.87	20240523	8350	24.07	20240911	3.26	N	086390	500	105 억	1204516	N	N	444	N	N
138	20241106	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	-370	5	-3.43	1652202230	154275	102.98	10910	10910	10410	14010	7550	10780	10710.50	5.73	-7757	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2200	32.63	1.45	12	0.73	319.00	7186.00	19500	20240523	-46.62	8350	20240911	24.67	19500	-46.62	20240523	8350	24.67	20240911	19500	-46.62	20240523	8350	24.67	20240911	3.26	N	086390	500	105 억	1211997	N	N	444	N	N
139	20241106	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-200	5	-1.86	1448023380	134775	89.96	10910	10910	10550	14010	7550	10780	10744.01	5.73	-10564	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2236	33.17	1.47	12	0.64	319.00	7186.00	19500	20240523	-45.74	8350	20240911	26.71	19500	-45.74	20240523	8350	26.71	20240911	19500	-45.74	20240523	8350	26.71	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
140	20241106	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	-70	5	-0.65	1254233750	116577	77.82	10910	10910	10550	14010	7550	10780	10758.84	5.73	-6161	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2263	33.57	1.49	12	0.55	319.00	7186.00	19500	20240523	-45.08	8350	20240911	28.26	19500	-45.08	20240523	8350	28.26	20240911	19500	-45.08	20240523	8350	28.26	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
141	20241106	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-130	5	-1.21	1046304460	97071	64.80	10910	10910	10600	14010	7550	10780	10778.75	5.73	-4085	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2251	33.39	1.48	12	0.46	319.00	7186.00	19500	20240523	-45.38	8350	20240911	27.54	19500	-45.38	20240523	8350	27.54	20240911	19500	-45.38	20240523	8350	27.54	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
142	20241106	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	-30	5	-0.28	769257380	71186	47.52	10910	10910	10700	14010	7550	10780	10806.30	5.73	-6774	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2272	33.70	1.50	12	0.34	319.00	7186.00	19500	20240523	-44.87	8350	20240911	28.74	19500	-44.87	20240523	8350	28.74	20240911	19500	-44.87	20240523	8350	28.74	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
143	20241106	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10840	60	2	0.56	569651030	52691	35.17	10910	10910	10700	14010	7550	10780	10811.16	5.73	-5956	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2291	33.98	1.51	12	0.25	319.00	7186.00	19500	20240523	-44.41	8350	20240911	29.82	19500	-44.41	20240523	8350	29.82	20240911	19500	-44.41	20240523	8350	29.82	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
144	20241106	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	50	2	0.46	388225870	35918	23.98	10910	10910	10700	14010	7550	10780	10808.67	5.73	-6252	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2289	33.95	1.51	12	0.17	319.00	7186.00	19500	20240523	-44.46	8350	20240911	29.70	19500	-44.46	20240523	8350	29.70	20240911	19500	-44.46	20240523	8350	29.70	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
145	20241106	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	-20	5	-0.19	77912370	7211	4.81	10910	10910	10750	14010	7550	10780	10804.66	5.73	-3271	11173	10976	10663	10466	10153	11075	10565	106	3230	500	7760	10	1	21134126	2274	33.73	1.50	12	0.03	319.00	7186.00	19500	20240523	-44.82	8350	20240911	28.86	19500	-44.82	20240523	8350	28.86	20240911	19500	-44.82	20240523	8350	28.86	20240911	3.26	N	086390	500	105 억	1211997	N	N	72	N	N
146	20241105	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	260	2	2.47	1586391550	149016	45.01	10630	10860	10350	13670	7370	10520	10645.67	5.79	-11100	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2278	33.79	1.50	12	0.71	319.00	7186.00	19500	20240523	-44.72	8350	20240911	29.10	19500	-44.72	20240523	8350	29.10	20240911	19500	-44.72	20240523	8350	29.10	20240911	3.36	N	086390	500	105 억	1223404	N	N	72	N	N
147	20241105	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	220	2	2.09	1442310890	135624	40.97	10630	10860	10350	13670	7370	10520	10634.63	5.79	-9767	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2270	33.67	1.49	12	0.64	319.00	7186.00	19500	20240523	-44.92	8350	20240911	28.62	19500	-44.92	20240523	8350	28.62	20240911	19500	-44.92	20240523	8350	28.62	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
148	20241105	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	280	2	2.66	1248917260	117662	35.54	10630	10860	10350	13670	7370	10520	10614.45	5.79	-8252	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2282	33.86	1.50	12	0.56	319.00	7186.00	19500	20240523	-44.62	8350	20240911	29.34	19500	-44.62	20240523	8350	29.34	20240911	19500	-44.62	20240523	8350	29.34	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
149	20241105	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	160	2	1.52	875625850	82983	25.07	10630	10700	10350	13670	7370	10520	10551.87	5.79	-7331	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2257	33.48	1.49	12	0.39	319.00	7186.00	19500	20240523	-45.23	8350	20240911	27.90	19500	-45.23	20240523	8350	27.90	20240911	19500	-45.23	20240523	8350	27.90	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
150	20241105	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	140	2	1.33	701713290	66667	20.14	10630	10680	10350	13670	7370	10520	10525.65	5.79	-3515	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2253	33.42	1.48	12	0.32	319.00	7186.00	19500	20240523	-45.33	8350	20240911	27.66	19500	-45.33	20240523	8350	27.66	20240911	19500	-45.33	20240523	8350	27.66	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
151	20241105	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	30	2	0.29	564191500	53646	16.20	10630	10660	10350	13670	7370	10520	10516.94	5.79	-2880	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2230	33.07	1.47	12	0.25	319.00	7186.00	19500	20240523	-45.90	8350	20240911	26.35	19500	-45.90	20240523	8350	26.35	20240911	19500	-45.90	20240523	8350	26.35	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
152	20241105	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-20	5	-0.19	408896670	38963	11.77	10630	10660	10350	13670	7370	10520	10494.49	5.79	-1684	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2219	32.92	1.46	12	0.18	319.00	7186.00	19500	20240523	-46.15	8350	20240911	25.75	19500	-46.15	20240523	8350	25.75	20240911	19500	-46.15	20240523	8350	25.75	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
153	20241105	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	40	2	0.38	96099740	9070	2.74	10630	10660	10550	13670	7370	10520	10595.34	5.79	-2989	11160	10840	10570	10250	9980	11000	10410	106	3150	500	7570	10	1	21134126	2232	33.10	1.47	12	0.04	319.00	7186.00	19500	20240523	-45.85	8350	20240911	26.47	19500	-45.85	20240523	8350	26.47	20240911	19500	-45.85	20240523	8350	26.47	20240911	3.36	N	086390	500	105 억	1223404	N	N	2	N	N
154	20241104	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	240	2	2.33	3510617660	329244	141.62	10350	10890	10300	13360	7200	10280	10663.58	5.69	19959	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2223	32.98	1.46	12	1.56	319.00	7186.00	19500	20240523	-46.05	8350	20240911	25.99	19500	-46.05	20240523	8350	25.99	20240911	19500	-46.05	20240523	8350	25.99	20240911	3.38	N	086390	500	105 억	1203396	N	N	2	N	N
155	20241104	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	200	2	1.95	3422642670	320876	138.02	10350	10890	10300	13360	7200	10280	10667.47	5.69	18458	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2215	32.85	1.46	12	1.52	319.00	7186.00	19500	20240523	-46.26	8350	20240911	25.51	19500	-46.26	20240523	8350	25.51	20240911	19500	-46.26	20240523	8350	25.51	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
156	20241104	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	350	2	3.40	3130113940	293105	126.07	10350	10890	10300	13360	7200	10280	10680.18	5.69	15081	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2247	33.32	1.48	12	1.39	319.00	7186.00	19500	20240523	-45.49	8350	20240911	27.31	19500	-45.49	20240523	8350	27.31	20240911	19500	-45.49	20240523	8350	27.31	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
157	20241104	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	430	2	4.18	3036761280	284350	122.31	10350	10890	10300	13360	7200	10280	10680.72	5.69	16176	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2263	33.57	1.49	12	1.35	319.00	7186.00	19500	20240523	-45.08	8350	20240911	28.26	19500	-45.08	20240523	8350	28.26	20240911	19500	-45.08	20240523	8350	28.26	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
158	20241104	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	400	2	3.89	2837582170	265599	114.24	10350	10890	10300	13360	7200	10280	10684.86	5.69	9728	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2257	33.48	1.49	12	1.26	319.00	7186.00	19500	20240523	-45.23	8350	20240911	27.90	19500	-45.23	20240523	8350	27.90	20240911	19500	-45.23	20240523	8350	27.90	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
159	20241104	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	440	2	4.28	2510049860	234996	101.08	10350	10890	10300	13360	7200	10280	10682.53	5.69	17461	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2266	33.61	1.49	12	1.11	319.00	7186.00	19500	20240523	-45.03	8350	20240911	28.38	19500	-45.03	20240523	8350	28.38	20240911	19500	-45.03	20240523	8350	28.38	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
160	20241104	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	430	2	4.18	1637766260	154133	66.30	10350	10820	10300	13360	7200	10280	10627.37	5.69	4063	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2263	33.57	1.49	12	0.73	319.00	7186.00	19500	20240523	-45.08	8350	20240911	28.26	19500	-45.08	20240523	8350	28.26	20240911	19500	-45.08	20240523	8350	28.26	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
161	20241104	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	220	2	2.14	180160670	17273	7.43	10350	10560	10300	13360	7200	10280	10437.04	5.69	-3848	10880	10580	10260	9960	9640	10730	10110	106	3080	500	7400	10	1	21134126	2219	32.92	1.46	12	0.08	319.00	7186.00	19500	20240523	-46.15	8350	20240911	25.75	19500	-46.15	20240523	8350	25.75	20240911	19500	-46.15	20240523	8350	25.75	20240911	3.38	N	086390	500	105 억	1203396	N	N	0	N	N
162	20241101	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	0	3	0.00	2346526610	229964	22.38	10020	10560	9940	13360	7200	10280	10203.59	5.74	-9871	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2173	32.23	1.43	12	1.09	319.00	7186.00	19500	20240523	-47.28	8350	20240911	23.11	19500	-47.28	20240523	8350	23.11	20240911	19500	-47.28	20240523	8350	23.11	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
163	20241101	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	40	2	0.39	2129950050	208904	20.33	10020	10560	9940	13360	7200	10280	10195.83	5.74	-6223	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2181	32.35	1.44	12	0.99	319.00	7186.00	19500	20240523	-47.08	8350	20240911	23.59	19500	-47.08	20240523	8350	23.59	20240911	19500	-47.08	20240523	8350	23.59	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
164	20241101	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	50	2	0.49	1700679740	167252	16.28	10020	10560	9940	13360	7200	10280	10168.37	5.74	-8712	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2183	32.38	1.44	12	0.79	319.00	7186.00	19500	20240523	-47.03	8350	20240911	23.71	19500	-47.03	20240523	8350	23.71	20240911	19500	-47.03	20240523	8350	23.71	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
165	20241101	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-240	5	-2.33	964018180	95970	9.34	10020	10300	9940	13360	7200	10280	10045.00	5.74	-4549	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2122	31.47	1.40	12	0.45	319.00	7186.00	19500	20240523	-48.51	8350	20240911	20.24	19500	-48.51	20240523	8350	20.24	20240911	19500	-48.51	20240523	8350	20.24	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
166	20241101	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-230	5	-2.24	846683880	84262	8.20	10020	10300	9940	13360	7200	10280	10048.23	5.74	-1496	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2124	31.50	1.40	12	0.40	319.00	7186.00	19500	20240523	-48.46	8350	20240911	20.36	19500	-48.46	20240523	8350	20.36	20240911	19500	-48.46	20240523	8350	20.36	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
167	20241101	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-240	5	-2.33	758233380	75427	7.34	10020	10300	9940	13360	7200	10280	10052.55	5.74	-405	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2122	31.47	1.40	12	0.36	319.00	7186.00	19500	20240523	-48.51	8350	20240911	20.24	19500	-48.51	20240523	8350	20.24	20240911	19500	-48.51	20240523	8350	20.24	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
168	20241101	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-210	5	-2.04	568720180	56554	5.50	10020	10300	9940	13360	7200	10280	10056.23	5.74	-2140	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2128	31.57	1.40	12	0.27	319.00	7186.00	19500	20240523	-48.36	8350	20240911	20.60	19500	-48.36	20240523	8350	20.60	20240911	19500	-48.36	20240523	8350	20.60	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N
169	20241101	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-140	5	-1.36	223965790	22354	2.18	10020	10150	9940	13360	7200	10280	10019.05	5.74	3764	11466	10872	10306	9712	9146	11170	10010	106	3080	500	7400	10	1	21134126	2143	31.79	1.41	12	0.11	319.00	7186.00	19500	20240523	-48.00	8350	20240911	21.44	19500	-48.00	20240523	8350	21.44	20240911	19500	-48.00	20240523	8350	21.44	20240911	3.35	N	086390	500	105 억	1213506	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History