KissMeData/105760/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	-260	5	-3.92	484808820	74984	30.19	6640	6710	6350	8630	4650	6640	6466.30	3.24	-801	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	604	6.62	1.23	12	0.79	964.00	5170.00	56300	20240129	-88.67	5750	20241115	10.96	56300	-88.67	20240129	5750	10.96	20241115	56300	-88.67	20240129	5750	10.96	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
3	20241129	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	-270	5	-4.07	470743230	72779	29.30	6640	6710	6350	8630	4650	6640	6468.12	3.24	-260	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	603	6.61	1.23	12	0.77	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
4	20241129	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-210	5	-3.16	382303760	58929	23.73	6640	6710	6350	8630	4650	6640	6487.53	3.24	-612	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	608	6.67	1.24	12	0.62	964.00	5170.00	56300	20240129	-88.58	5750	20241115	11.83	56300	-88.58	20240129	5750	11.83	20241115	56300	-88.58	20240129	5750	11.83	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
5	20241129	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-240	5	-3.61	314141550	48313	19.45	6640	6710	6350	8630	4650	6640	6502.22	3.24	-5773	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	605	6.64	1.24	12	0.51	964.00	5170.00	56300	20240129	-88.63	5750	20241115	11.30	56300	-88.63	20240129	5750	11.30	20241115	56300	-88.63	20240129	5750	11.30	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
6	20241129	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	-150	5	-2.26	192929090	29365	11.82	6640	6710	6440	8630	4650	6640	6570.04	3.24	-9575	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	614	6.73	1.26	12	0.31	964.00	5170.00	56300	20240129	-88.47	5750	20241115	12.87	56300	-88.47	20240129	5750	12.87	20241115	56300	-88.47	20240129	5750	12.87	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
7	20241129	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6450	-190	5	-2.86	175841940	26719	10.76	6640	6710	6450	8630	4650	6640	6581.16	3.24	-9612	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	610	6.69	1.25	12	0.28	964.00	5170.00	56300	20240129	-88.54	5750	20241115	12.17	56300	-88.54	20240129	5750	12.17	20241115	56300	-88.54	20240129	5750	12.17	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
8	20241129	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6510	-130	5	-1.96	118049230	17845	7.18	6640	6710	6510	8630	4650	6640	6615.26	3.24	-6736	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	616	6.75	1.26	12	0.19	964.00	5170.00	56300	20240129	-88.44	5750	20241115	13.22	56300	-88.44	20240129	5750	13.22	20241115	56300	-88.44	20240129	5750	13.22	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
9	20241129	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	0	3	0.00	46109110	6923	2.79	6640	6710	6640	8630	4650	6640	6660.28	3.24	-4624	7320	6980	6740	6400	6160	7150	6570	47	1990	500	4110	10	1	9459985	628	6.89	1.28	12	0.07	964.00	5170.00	56300	20240129	-88.21	5750	20241115	15.48	56300	-88.21	20240129	5750	15.48	20241115	56300	-88.21	20240129	5750	15.48	20241115	3.10	N	105760	500	47 억	306702	N	N	N	N
10	20241128	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	200	2	3.11	1685089330	247726	810.01	6520	7080	6500	8370	4510	6440	6802.24	3.46	-21002	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	628	6.89	1.28	12	2.62	964.00	5170.00	56300	20240129	-88.21	5750	20241115	15.48	56300	-88.21	20240129	5750	15.48	20241115	56300	-88.21	20240129	5750	15.48	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
11	20241128	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6680	240	2	3.73	1653957310	243041	794.69	6520	7080	6500	8370	4510	6440	6805.26	3.46	-21371	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	632	6.93	1.29	12	2.57	964.00	5170.00	56300	20240129	-88.13	5750	20241115	16.17	56300	-88.13	20240129	5750	16.17	20241115	56300	-88.13	20240129	5750	16.17	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
12	20241128	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6670	230	2	3.57	1534892090	225277	736.61	6520	7080	6500	8370	4510	6440	6813.35	3.46	-11508	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	631	6.92	1.29	12	2.38	964.00	5170.00	56300	20240129	-88.15	5750	20241115	16.00	56300	-88.15	20240129	5750	16.00	20241115	56300	-88.15	20240129	5750	16.00	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
13	20241128	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6660	220	2	3.42	1477733570	216656	708.42	6520	7080	6500	8370	4510	6440	6820.64	3.46	-12030	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	630	6.91	1.29	12	2.29	964.00	5170.00	56300	20240129	-88.17	5750	20241115	15.83	56300	-88.17	20240129	5750	15.83	20241115	56300	-88.17	20240129	5750	15.83	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
14	20241128	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6730	290	2	4.50	1409716160	206468	675.11	6520	7080	6500	8370	4510	6440	6827.77	3.46	-13919	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	637	6.98	1.30	12	2.18	964.00	5170.00	56300	20240129	-88.05	5750	20241115	17.04	56300	-88.05	20240129	5750	17.04	20241115	56300	-88.05	20240129	5750	17.04	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
15	20241128	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	260	2	4.04	1341080570	196272	641.77	6520	7080	6500	8370	4510	6440	6832.77	3.46	-12065	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	634	6.95	1.30	12	2.07	964.00	5170.00	56300	20240129	-88.10	5750	20241115	16.52	56300	-88.10	20240129	5750	16.52	20241115	56300	-88.10	20240129	5750	16.52	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
16	20241128	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	320	2	4.97	1175789180	171506	560.79	6520	7080	6500	8370	4510	6440	6855.67	3.46	-8497	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	639	7.01	1.31	12	1.81	964.00	5170.00	56300	20240129	-87.99	5750	20241115	17.57	56300	-87.99	20240129	5750	17.57	20241115	56300	-87.99	20240129	5750	17.57	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
17	20241128	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6740	300	2	4.66	119084040	17964	58.74	6520	6740	6500	8370	4510	6440	6629.04	3.46	392	6566	6502	6386	6322	6206	6535	6355	47	1930	500	3990	10	1	9459985	638	6.99	1.30	12	0.19	964.00	5170.00	56300	20240129	-88.03	5750	20241115	17.22	56300	-88.03	20240129	5750	17.22	20241115	56300	-88.03	20240129	5750	17.22	20241115	3.18	N	105760	500	47 억	327674	N	N	N	N
18	20241127	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	60	2	0.94	188300380	29623	132.45	6380	6450	6270	8290	4470	6380	6356.55	3.40	5638	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	609	6.68	1.25	12	0.31	964.00	5170.00	56300	20240129	-88.56	5750	20241115	12.00	56300	-88.56	20240129	5750	12.00	20241115	56300	-88.56	20240129	5750	12.00	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
19	20241127	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	30	2	0.47	178876440	28156	125.89	6380	6450	6270	8290	4470	6380	6353.05	3.40	6119	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	606	6.65	1.24	12	0.30	964.00	5170.00	56300	20240129	-88.61	5750	20241115	11.48	56300	-88.61	20240129	5750	11.48	20241115	56300	-88.61	20240129	5750	11.48	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
20	20241127	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	-10	5	-0.16	150315690	23683	105.89	6380	6430	6270	8290	4470	6380	6346.99	3.40	3574	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	603	6.61	1.23	12	0.25	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
21	20241127	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	-10	5	-0.16	136438530	21508	96.16	6380	6430	6270	8290	4470	6380	6343.62	3.40	3613	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	603	6.61	1.23	12	0.23	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
22	20241127	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	-10	5	-0.16	101201100	15953	71.33	6380	6430	6270	8290	4470	6380	6343.70	3.40	1827	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	603	6.61	1.23	12	0.17	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
23	20241127	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-30	5	-0.47	60718710	9597	42.91	6380	6400	6270	8290	4470	6380	6326.84	3.40	-1603	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	601	6.59	1.23	12	0.10	964.00	5170.00	56300	20240129	-88.72	5750	20241115	10.43	56300	-88.72	20240129	5750	10.43	20241115	56300	-88.72	20240129	5750	10.43	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
24	20241127	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-40	5	-0.63	40254510	6364	28.45	6380	6400	6270	8290	4470	6380	6325.35	3.40	-604	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	600	6.58	1.23	12	0.07	964.00	5170.00	56300	20240129	-88.74	5750	20241115	10.26	56300	-88.74	20240129	5750	10.26	20241115	56300	-88.74	20240129	5750	10.26	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
25	20241127	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	-70	5	-1.10	14078640	2211	9.89	6380	6400	6310	8290	4470	6380	6367.54	3.40	149	6573	6476	6333	6236	6093	6500	6260	47	1910	500	3950	10	1	9459985	597	6.55	1.22	12	0.02	964.00	5170.00	56300	20240129	-88.79	5750	20241115	9.74	56300	-88.79	20240129	5750	9.74	20241115	56300	-88.79	20240129	5750	9.74	20241115	3.23	N	105760	500	47 억	322055	N	N	N	N
26	20241126	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	20	2	0.31	141413380	22351	87.55	6380	6430	6190	8260	4460	6360	6325.85	3.34	6011	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	604	6.62	1.23	12	0.24	964.00	5170.00	56300	20240129	-88.67	5750	20241115	10.96	56300	-88.67	20240129	5750	10.96	20241115	56300	-88.67	20240129	5750	10.96	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
27	20241126	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	0	3	0.00	131341190	20773	81.37	6380	6430	6190	8260	4460	6360	6322.69	3.34	5407	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	602	6.60	1.23	12	0.22	964.00	5170.00	56300	20240129	-88.70	5750	20241115	10.61	56300	-88.70	20240129	5750	10.61	20241115	56300	-88.70	20240129	5750	10.61	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
28	20241126	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-30	5	-0.47	112543910	17811	69.77	6380	6430	6190	8260	4460	6360	6318.79	3.34	3059	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	599	6.57	1.22	12	0.19	964.00	5170.00	56300	20240129	-88.76	5750	20241115	10.09	56300	-88.76	20240129	5750	10.09	20241115	56300	-88.76	20240129	5750	10.09	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
29	20241126	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	-70	5	-1.10	102802610	16268	63.72	6380	6430	6190	8260	4460	6360	6319.31	3.34	3048	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	595	6.52	1.22	12	0.17	964.00	5170.00	56300	20240129	-88.83	5750	20241115	9.39	56300	-88.83	20240129	5750	9.39	20241115	56300	-88.83	20240129	5750	9.39	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
30	20241126	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-20	5	-0.31	63389260	10026	39.27	6380	6430	6190	8260	4460	6360	6322.49	3.34	2732	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	600	6.58	1.23	12	0.11	964.00	5170.00	56300	20240129	-88.74	5750	20241115	10.26	56300	-88.74	20240129	5750	10.26	20241115	56300	-88.74	20240129	5750	10.26	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
31	20241126	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-30	5	-0.47	51320750	8125	31.83	6380	6430	6190	8260	4460	6360	6316.40	3.34	2113	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	599	6.57	1.22	12	0.09	964.00	5170.00	56300	20240129	-88.76	5750	20241115	10.09	56300	-88.76	20240129	5750	10.09	20241115	56300	-88.76	20240129	5750	10.09	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
32	20241126	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-20	5	-0.31	27047830	4282	16.77	6380	6430	6190	8260	4460	6360	6316.63	3.34	-410	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	600	6.58	1.23	12	0.05	964.00	5170.00	56300	20240129	-88.74	5750	20241115	10.26	56300	-88.74	20240129	5750	10.26	20241115	56300	-88.74	20240129	5750	10.26	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
33	20241126	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	20	2	0.31	795250	125	0.49	6380	6380	6330	8260	4460	6360	6362.00	3.34	-111	6500	6430	6310	6240	6120	6465	6275	47	1900	500	3940	10	1	9459985	604	6.62	1.23	12	0.00	964.00	5170.00	56300	20240129	-88.67	5750	20241115	10.96	56300	-88.67	20240129	5750	10.96	20241115	56300	-88.67	20240129	5750	10.96	20241115	3.18	N	105760	500	47 억	316044	N	N	N	N
34	20241125	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	190	2	3.08	161325350	25486	72.42	6190	6380	6190	8020	4320	6170	6329.96	3.20	13375	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	602	6.60	1.23	12	0.27	964.00	5170.00	56300	20240129	-88.70	5750	20241115	10.61	56300	-88.70	20240129	5750	10.61	20241115	56300	-88.70	20240129	5750	10.61	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
35	20241125	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	200	2	3.24	157313830	24856	70.63	6190	6380	6190	8020	4320	6170	6329.01	3.20	13238	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	603	6.61	1.23	12	0.26	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
36	20241125	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	200	2	3.24	137614590	21760	61.83	6190	6380	6190	8020	4320	6170	6324.20	3.20	12117	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	603	6.61	1.23	12	0.23	964.00	5170.00	56300	20240129	-88.69	5750	20241115	10.78	56300	-88.69	20240129	5750	10.78	20241115	56300	-88.69	20240129	5750	10.78	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
37	20241125	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	170	2	2.76	123482210	19539	55.52	6190	6380	6190	8020	4320	6170	6319.78	3.20	11811	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	600	6.58	1.23	12	0.21	964.00	5170.00	56300	20240129	-88.74	5750	20241115	10.26	56300	-88.74	20240129	5750	10.26	20241115	56300	-88.74	20240129	5750	10.26	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
38	20241125	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	160	2	2.59	111211450	17603	50.02	6190	6380	6190	8020	4320	6170	6317.76	3.20	10594	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	599	6.57	1.22	12	0.19	964.00	5170.00	56300	20240129	-88.76	5750	20241115	10.09	56300	-88.76	20240129	5750	10.09	20241115	56300	-88.76	20240129	5750	10.09	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
39	20241125	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	190	2	3.08	96027270	15206	43.21	6190	6380	6190	8020	4320	6170	6315.09	3.20	8728	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	602	6.60	1.23	12	0.16	964.00	5170.00	56300	20240129	-88.70	5750	20241115	10.61	56300	-88.70	20240129	5750	10.61	20241115	56300	-88.70	20240129	5750	10.61	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
40	20241125	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	150	2	2.43	53427650	8493	24.13	6190	6340	6190	8020	4320	6170	6290.79	3.20	4558	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	598	6.56	1.22	12	0.09	964.00	5170.00	56300	20240129	-88.77	5750	20241115	9.91	56300	-88.77	20240129	5750	9.91	20241115	56300	-88.77	20240129	5750	9.91	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
41	20241125	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	160	2	2.59	11779160	1879	5.34	6190	6330	6190	8020	4320	6170	6268.85	3.20	1360	6363	6266	6203	6106	6043	6235	6075	47	1850	500	3820	10	1	9459985	599	6.57	1.22	12	0.02	964.00	5170.00	56300	20240129	-88.76	5750	20241115	10.09	56300	-88.76	20240129	5750	10.09	20241115	56300	-88.76	20240129	5750	10.09	20241115	3.19	N	105760	500	47 억	302733	N	N	N	N
42	20241122	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	10	2	0.16	216969160	35005	150.66	6200	6300	6140	8000	4320	6160	6198.24	3.20	-107	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	584	6.40	1.19	12	0.37	964.00	5170.00	56300	20240129	-89.04	5750	20241115	7.30	56300	-89.04	20240129	5750	7.30	20241115	56300	-89.04	20240129	5750	7.30	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
43	20241122	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	40	2	0.65	207358400	33448	143.96	6200	6300	6140	8000	4320	6160	6199.43	3.20	440	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	587	6.43	1.20	12	0.35	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
44	20241122	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	20	2	0.32	200309700	32307	139.05	6200	6300	6140	8000	4320	6160	6200.20	3.20	905	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	585	6.41	1.20	12	0.34	964.00	5170.00	56300	20240129	-89.02	5750	20241115	7.48	56300	-89.02	20240129	5750	7.48	20241115	56300	-89.02	20240129	5750	7.48	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
45	20241122	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	60	2	0.97	151883710	24477	105.35	6200	6300	6160	8000	4320	6160	6205.16	3.20	4999	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	588	6.45	1.20	12	0.26	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
46	20241122	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	30	2	0.49	125683350	20268	87.23	6200	6300	6160	8000	4320	6160	6201.07	3.20	6788	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	586	6.42	1.20	12	0.21	964.00	5170.00	56300	20240129	-89.01	5750	20241115	7.65	56300	-89.01	20240129	5750	7.65	20241115	56300	-89.01	20240129	5750	7.65	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
47	20241122	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	10	2	0.16	106649680	17181	73.95	6200	6300	6160	8000	4320	6160	6207.42	3.20	7065	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	584	6.40	1.19	12	0.18	964.00	5170.00	56300	20240129	-89.04	5750	20241115	7.30	56300	-89.04	20240129	5750	7.30	20241115	56300	-89.04	20240129	5750	7.30	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
48	20241122	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	40	2	0.65	67637130	10868	46.78	6200	6300	6190	8000	4320	6160	6223.51	3.20	5972	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	587	6.43	1.20	12	0.11	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
49	20241122	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	30	2	0.49	261070	42	0.18	6200	6240	6190	8000	4320	6160	6215.95	3.20	37	6333	6246	6203	6116	6073	6225	6095	47	1840	500	3810	10	1	9459985	586	6.42	1.20	12	0.00	964.00	5170.00	56300	20240129	-89.01	5750	20241115	7.65	56300	-89.01	20240129	5750	7.65	20241115	56300	-89.01	20240129	5750	7.65	20241115	3.21	N	105760	500	47 억	302836	N	N	N	N
50	20241121	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-100	5	-1.60	140138120	22575	31.70	6260	6290	6160	8130	4390	6260	6207.68	3.22	-2114	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	583	6.39	1.19	12	0.24	964.00	5170.00	56300	20240129	-89.06	5750	20241115	7.13	56300	-89.06	20240129	5750	7.13	20241115	56300	-89.06	20240129	5750	7.13	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
51	20241121	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-60	5	-0.96	114966950	18495	25.97	6260	6290	6170	8130	4390	6260	6216.11	3.22	-1586	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	587	6.43	1.20	12	0.20	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
52	20241121	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-70	5	-1.12	107281280	17258	24.24	6260	6290	6170	8130	4390	6260	6216.32	3.22	-1455	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	586	6.42	1.20	12	0.18	964.00	5170.00	56300	20240129	-89.01	5750	20241115	7.65	56300	-89.01	20240129	5750	7.65	20241115	56300	-89.01	20240129	5750	7.65	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
53	20241121	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-10	5	-0.16	77803060	12515	17.58	6260	6290	6170	8130	4390	6260	6216.78	3.22	-99	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	591	6.48	1.21	12	0.13	964.00	5170.00	56300	20240129	-88.90	5750	20241115	8.70	56300	-88.90	20240129	5750	8.70	20241115	56300	-88.90	20240129	5750	8.70	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
54	20241121	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-40	5	-0.64	73668930	11851	16.64	6260	6290	6170	8130	4390	6260	6216.26	3.22	3	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	588	6.45	1.20	12	0.13	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
55	20241121	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-30	5	-0.48	57445010	9253	12.99	6260	6260	6170	8130	4390	6260	6208.26	3.22	204	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	589	6.46	1.21	12	0.10	964.00	5170.00	56300	20240129	-88.93	5750	20241115	8.35	56300	-88.93	20240129	5750	8.35	20241115	56300	-88.93	20240129	5750	8.35	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
56	20241121	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-40	5	-0.64	39366060	6347	8.91	6260	6260	6170	8130	4390	6260	6202.31	3.22	565	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	588	6.45	1.20	12	0.07	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
57	20241121	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-60	5	-0.96	15427360	2481	3.48	6260	6260	6190	8130	4390	6260	6218.20	3.22	759	6586	6422	6296	6132	6006	6505	6215	47	1870	500	3880	10	1	9459985	587	6.43	1.20	12	0.03	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.20	N	105760	500	47 억	304873	N	N	N	N
58	20241120	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	40	2	0.64	449261870	70765	223.94	6240	6460	6170	8080	4360	6220	6348.68	3.18	4090	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	592	6.49	1.21	12	0.75	964.00	5170.00	56300	20240129	-88.88	5750	20241115	8.87	56300	-88.88	20240129	5750	8.87	20241115	56300	-88.88	20240129	5750	8.87	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
59	20241120	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	70	2	1.13	433913980	68315	216.19	6240	6460	6170	8080	4360	6220	6351.66	3.18	4000	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	595	6.52	1.22	12	0.72	964.00	5170.00	56300	20240129	-88.83	5750	20241115	9.39	56300	-88.83	20240129	5750	9.39	20241115	56300	-88.83	20240129	5750	9.39	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
60	20241120	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	140	2	2.25	369758360	58111	183.90	6240	6460	6170	8080	4360	6220	6362.97	3.18	2170	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	602	6.60	1.23	12	0.61	964.00	5170.00	56300	20240129	-88.70	5750	20241115	10.61	56300	-88.70	20240129	5750	10.61	20241115	56300	-88.70	20240129	5750	10.61	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
61	20241120	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	200	2	3.22	346644560	54488	172.43	6240	6460	6170	8080	4360	6220	6361.85	3.18	3820	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	607	6.66	1.24	12	0.58	964.00	5170.00	56300	20240129	-88.60	5750	20241115	11.65	56300	-88.60	20240129	5750	11.65	20241115	56300	-88.60	20240129	5750	11.65	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
62	20241120	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	160	2	2.57	312484540	49172	155.61	6240	6460	6170	8080	4360	6220	6354.93	3.18	2694	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	604	6.62	1.23	12	0.52	964.00	5170.00	56300	20240129	-88.67	5750	20241115	10.96	56300	-88.67	20240129	5750	10.96	20241115	56300	-88.67	20240129	5750	10.96	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
63	20241120	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	180	2	2.89	278008220	43774	138.53	6240	6460	6170	8080	4360	6220	6350.99	3.18	3295	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	605	6.64	1.24	12	0.46	964.00	5170.00	56300	20240129	-88.63	5750	20241115	11.30	56300	-88.63	20240129	5750	11.30	20241115	56300	-88.63	20240129	5750	11.30	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
64	20241120	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	60	2	0.96	82072160	13120	41.52	6240	6360	6170	8080	4360	6220	6255.50	3.18	-1902	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	594	6.51	1.21	12	0.14	964.00	5170.00	56300	20240129	-88.85	5750	20241115	9.22	56300	-88.85	20240129	5750	9.22	20241115	56300	-88.85	20240129	5750	9.22	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
65	20241120	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	100	2	1.61	25136300	4027	12.74	6240	6330	6220	8080	4360	6220	6241.94	3.18	111	6386	6302	6216	6132	6046	6345	6175	47	1860	500	3850	10	1	9459985	598	6.56	1.22	12	0.04	964.00	5170.00	56300	20240129	-88.77	5750	20241115	9.91	56300	-88.77	20240129	5750	9.91	20241115	56300	-88.77	20240129	5750	9.91	20241115	3.21	N	105760	500	47 억	300718	N	N	N	N
66	20241119	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	0	3	0.00	190474640	30819	78.60	6210	6300	6130	8080	4360	6220	6180.37	3.16	2056	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	588	6.45	1.20	12	0.33	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
67	20241119	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	10	2	0.16	171679560	27797	70.89	6210	6300	6130	8080	4360	6220	6176.12	3.16	1519	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	589	6.46	1.21	12	0.29	964.00	5170.00	56300	20240129	-88.93	5750	20241115	8.35	56300	-88.93	20240129	5750	8.35	20241115	56300	-88.93	20240129	5750	8.35	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
68	20241119	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-40	5	-0.64	155758220	25229	64.34	6210	6300	6130	8080	4360	6220	6173.70	3.16	1921	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	585	6.41	1.20	12	0.27	964.00	5170.00	56300	20240129	-89.02	5750	20241115	7.48	56300	-89.02	20240129	5750	7.48	20241115	56300	-89.02	20240129	5750	7.48	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
69	20241119	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	153562490	24874	63.44	6210	6300	6130	8080	4360	6220	6173.54	3.16	1949	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.26	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
70	20241119	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-70	5	-1.13	125424620	20320	51.82	6210	6300	6140	8080	4360	6220	6172.37	3.16	1123	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	582	6.38	1.19	12	0.21	964.00	5170.00	56300	20240129	-89.08	5750	20241115	6.96	56300	-89.08	20240129	5750	6.96	20241115	56300	-89.08	20240129	5750	6.96	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
71	20241119	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	85764450	13872	35.38	6210	6300	6140	8080	4360	6220	6182.44	3.16	1083	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.15	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
72	20241119	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	76377290	12352	31.50	6210	6300	6140	8080	4360	6220	6183.27	3.16	1301	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.13	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
73	20241119	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-10	5	-0.16	12870710	2075	5.29	6210	6220	6150	8080	4360	6220	6202.40	3.16	-639	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.44	1.20	12	0.02	964.00	5170.00	56300	20240129	-88.97	5750	20241115	8.00	56300	-88.97	20240129	5750	8.00	20241115	56300	-88.97	20240129	5750	8.00	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
74	20241118	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	160	2	2.64	241760660	38604	47.36	6070	6420	6070	7870	4250	6060	6262.71	2.98	16289	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	588	6.45	1.20	12	0.41	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
75	20241118	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	130	2	2.15	235520430	37599	46.13	6070	6420	6070	7870	4250	6060	6264.01	2.98	15964	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	586	6.42	1.20	12	0.40	964.00	5170.00	56300	20240129	-89.01	5750	20241115	7.65	56300	-89.01	20240129	5750	7.65	20241115	56300	-89.01	20240129	5750	7.65	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
76	20241118	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	212964740	33964	41.67	6070	6420	6070	7870	4250	6060	6270.31	2.98	14613	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.36	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
77	20241118	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	203922250	32512	39.89	6070	6420	6070	7870	4250	6060	6272.21	2.98	13966	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.34	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
78	20241118	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	200	2	3.30	198054040	31572	38.73	6070	6420	6070	7870	4250	6060	6273.09	2.98	14419	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	592	6.49	1.21	12	0.33	964.00	5170.00	56300	20240129	-88.88	5750	20241115	8.87	56300	-88.88	20240129	5750	8.87	20241115	56300	-88.88	20240129	5750	8.87	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
79	20241118	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	170	2	2.81	192454550	30673	37.63	6070	6420	6070	7870	4250	6060	6274.40	2.98	14297	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	589	6.46	1.21	12	0.32	964.00	5170.00	56300	20240129	-88.93	5750	20241115	8.35	56300	-88.93	20240129	5750	8.35	20241115	56300	-88.93	20240129	5750	8.35	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
80	20241118	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	230	2	3.80	153773590	24504	30.06	6070	6420	6070	7870	4250	6060	6275.45	2.98	11923	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	595	6.52	1.22	12	0.26	964.00	5170.00	56300	20240129	-88.83	5750	20241115	9.39	56300	-88.83	20240129	5750	9.39	20241115	56300	-88.83	20240129	5750	9.39	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
81	20241118	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	16903910	2753	3.38	6070	6240	6070	7870	4250	6060	6140.18	2.98	-92	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.03	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
82	20241115	160747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	60	2	1.00	480018350	80965	93.29	6000	6170	5750	7800	4200	6000	5928.69	2.96	2503	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	573	6.29	1.17	12	0.86	964.00	5170.00	56300	20240129	-89.24	5750	20241115	5.39	56300	-89.24	20240129	5750	5.39	20241115	56300	-89.24	20240129	5750	5.39	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
83	20241115	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6100	100	2	1.67	475754900	80262	92.48	6000	6170	5750	7800	4200	6000	5927.52	2.96	2449	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	577	6.33	1.18	12	0.85	964.00	5170.00	56300	20240129	-89.17	5750	20241115	6.09	56300	-89.17	20240129	5750	6.09	20241115	56300	-89.17	20240129	5750	6.09	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
84	20241115	140801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	150	2	2.50	460566590	77780	89.62	6000	6170	5750	7800	4200	6000	5921.40	2.96	793	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	582	6.38	1.19	12	0.82	964.00	5170.00	56300	20240129	-89.08	5750	20241115	6.96	56300	-89.08	20240129	5750	6.96	20241115	56300	-89.08	20240129	5750	6.96	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
85	20241115	130803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6110	110	2	1.83	423580620	71727	82.65	6000	6110	5750	7800	4200	6000	5905.46	2.96	-1834	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	578	6.34	1.18	12	0.76	964.00	5170.00	56300	20240129	-89.15	5750	20241115	6.26	56300	-89.15	20240129	5750	6.26	20241115	56300	-89.15	20240129	5750	6.26	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
86	20241115	120807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-10	5	-0.17	336358350	57272	65.99	6000	6000	5750	7800	4200	6000	5873.00	2.96	-6695	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	567	6.21	1.16	12	0.61	964.00	5170.00	56300	20240129	-89.36	5750	20241115	4.17	56300	-89.36	20240129	5750	4.17	20241115	56300	-89.36	20240129	5750	4.17	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
87	20241115	110746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5870	-130	5	-2.17	283110860	48326	55.69	6000	6000	5750	7800	4200	6000	5858.35	2.96	-9190	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	555	6.09	1.14	12	0.51	964.00	5170.00	56300	20240129	-89.57	5750	20241115	2.09	56300	-89.57	20240129	5750	2.09	20241115	56300	-89.57	20240129	5750	2.09	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
88	20241115	100746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5770	-230	5	-3.83	227291670	38768	44.67	6000	6000	5750	7800	4200	6000	5862.87	2.96	-9475	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	546	5.99	1.12	12	0.41	964.00	5170.00	56300	20240129	-89.75	5750	20241115	0.35	56300	-89.75	20240129	5750	0.35	20241115	56300	-89.75	20240129	5750	0.35	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
89	20241115	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5860	-140	5	-2.33	66117510	11093	12.78	6000	6000	5860	7800	4200	6000	5960.29	2.96	-1847	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	554	6.08	1.13	12	0.12	964.00	5170.00	56300	20240129	-89.59	5860	20241115	0.00	56300	-89.59	20240129	5860	0.00	20241115	56300	-89.59	20240129	5860	0.00	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
90	20241114	160740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	10	2	0.17	479183660	79103	54.22	6000	6190	5950	7820	4220	6020	6057.86	2.87	8224	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	570	6.26	1.17	12	0.84	964.00	5170.00	56300	20240129	-89.29	5950	20241114	1.34	56300	-89.29	20240129	5950	1.34	20241114	56300	-89.29	20240129	5950	1.34	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
91	20241114	150745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	10	2	0.17	461027360	76092	52.16	6000	6190	5950	7820	4220	6020	6058.97	2.87	7622	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	570	6.26	1.17	12	0.80	964.00	5170.00	56300	20240129	-89.29	5950	20241114	1.34	56300	-89.29	20240129	5950	1.34	20241114	56300	-89.29	20240129	5950	1.34	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
92	20241114	140739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	40	2	0.66	395722930	65273	44.74	6000	6190	5950	7820	4220	6020	6062.78	2.87	9032	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	573	6.29	1.17	12	0.69	964.00	5170.00	56300	20240129	-89.24	5950	20241114	1.85	56300	-89.24	20240129	5950	1.85	20241114	56300	-89.24	20240129	5950	1.85	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
93	20241114	130740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6090	70	2	1.16	352372430	58169	39.87	6000	6190	5950	7820	4220	6020	6057.93	2.87	6917	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	576	6.32	1.18	12	0.61	964.00	5170.00	56300	20240129	-89.18	5950	20241114	2.35	56300	-89.18	20240129	5950	2.35	20241114	56300	-89.18	20240129	5950	2.35	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
94	20241114	120739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	0	3	0.00	312486050	51615	35.38	6000	6190	5950	7820	4220	6020	6054.37	2.87	7250	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.24	1.16	12	0.55	964.00	5170.00	56300	20240129	-89.31	5950	20241114	1.18	56300	-89.31	20240129	5950	1.18	20241114	56300	-89.31	20240129	5950	1.18	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
95	20241114	110739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6130	110	2	1.83	232275770	38355	26.29	6000	6190	6000	7820	4220	6020	6056.23	2.87	9595	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	580	6.36	1.19	12	0.41	964.00	5170.00	56300	20240129	-89.11	6000	20241114	2.17	56300	-89.11	20240129	6000	2.17	20241114	56300	-89.11	20240129	6000	2.17	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
96	20241114	100759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	-10	5	-0.17	147986130	24583	16.85	6000	6120	6000	7820	4220	6020	6019.85	2.87	2109	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.23	1.16	12	0.26	964.00	5170.00	56300	20240129	-89.33	6000	20241114	0.17	56300	-89.33	20240129	6000	0.17	20241114	56300	-89.33	20240129	6000	0.17	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
97	20241114	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	0	3	0.00	0	0	0.00	0	0	0	7820	4220	6020	0.00	2.87	0	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.24	1.16	12	0.00	964.00	5170.00	56300	20240129	-89.31	6010	20241113	0.17	56300	-89.31	20240129	6010	0.17	20241113	56300	-89.31	20240129	6010	0.17	20241113	3.28	N	105760	500	47 억	271938	N	N	N	N
98	20241113	160440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	-410	5	-6.38	895905550	145823	168.69	6290	6380	6010	8350	4510	6430	6143.80	3.34	-44339	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	569	6.24	1.16	12	1.54	964.00	5170.00	56300	20240129	-89.31	6010	20241113	0.17	56300	-89.31	20240129	6010	0.17	20241113	56300	-89.31	20240129	6010	0.17	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
99	20241113	150505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	-400	5	-6.22	832150350	135242	156.45	6290	6380	6010	8350	4510	6430	6153.05	3.34	-40436	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	570	6.26	1.17	12	1.43	964.00	5170.00	56300	20240129	-89.29	6010	20241113	0.33	56300	-89.29	20240129	6010	0.33	20241113	56300	-89.29	20240129	6010	0.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
100	20241113	140504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6100	-330	5	-5.13	747330540	121198	140.20	6290	6380	6020	8350	4510	6430	6166.20	3.34	-35940	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	577	6.33	1.18	12	1.28	964.00	5170.00	56300	20240129	-89.17	6020	20241113	1.33	56300	-89.17	20240129	6020	1.33	20241113	56300	-89.17	20240129	6020	1.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
101	20241113	130500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6050	-380	5	-5.91	705238620	114269	132.19	6290	6380	6020	8350	4510	6430	6171.74	3.34	-34433	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	572	6.28	1.17	12	1.21	964.00	5170.00	56300	20240129	-89.25	6020	20241113	0.50	56300	-89.25	20240129	6020	0.50	20241113	56300	-89.25	20240129	6020	0.50	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
102	20241113	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	-360	5	-5.60	616313480	99593	115.21	6290	6380	6030	8350	4510	6430	6188.32	3.34	-31579	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	574	6.30	1.17	12	1.05	964.00	5170.00	56300	20240129	-89.22	6030	20241113	0.66	56300	-89.22	20240129	6030	0.66	20241113	56300	-89.22	20240129	6030	0.66	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
103	20241113	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	-260	5	-4.04	378196730	60613	70.12	6290	6380	6150	8350	4510	6430	6239.53	3.34	-22450	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	584	6.40	1.19	12	0.64	964.00	5170.00	56300	20240129	-89.04	6150	20241113	0.33	56300	-89.04	20240129	6150	0.33	20241113	56300	-89.04	20240129	6150	0.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
104	20241113	100456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	-190	5	-2.95	257944970	41199	47.66	6290	6380	6170	8350	4510	6430	6260.95	3.34	-15025	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	590	6.47	1.21	12	0.44	964.00	5170.00	56300	20240129	-88.92	6170	20241113	1.13	56300	-88.92	20240129	6170	1.13	20241113	56300	-88.92	20240129	6170	1.13	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
105	20241113	090449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6350	-80	5	-1.24	42860480	6797	7.86	6290	6360	6290	8350	4510	6430	6305.79	3.34	3571	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	601	6.59	1.23	12	0.07	964.00	5170.00	56300	20240129	-88.72	6290	20241113	0.95	56300	-88.72	20240129	6290	0.95	20241113	56300	-88.72	20240129	6290	0.95	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
106	20241112	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-180	5	-2.72	557079750	86370	130.46	6700	6700	6390	8590	4630	6610	6449.97	3.43	-8634	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	608	6.67	1.24	12	0.91	964.00	5170.00	56300	20240129	-88.58	6350	20240805	1.26	56300	-88.58	20240129	6350	1.26	20240805	56300	-88.58	20240129	6350	1.26	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
107	20241112	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-210	5	-3.18	531789620	82429	124.51	6700	6700	6390	8590	4630	6610	6451.49	3.43	-7456	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	605	6.64	1.24	12	0.87	964.00	5170.00	56300	20240129	-88.63	6350	20240805	0.79	56300	-88.63	20240129	6350	0.79	20240805	56300	-88.63	20240129	6350	0.79	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
108	20241112	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-140	5	-2.12	450026610	69704	105.29	6700	6700	6390	8590	4630	6610	6456.25	3.43	-6590	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	612	6.71	1.25	12	0.74	964.00	5170.00	56300	20240129	-88.51	6350	20240805	1.89	56300	-88.51	20240129	6350	1.89	20240805	56300	-88.51	20240129	6350	1.89	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
109	20241112	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	-130	5	-1.97	411322500	63700	96.22	6700	6700	6390	8590	4630	6610	6457.18	3.43	-7906	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	613	6.72	1.25	12	0.67	964.00	5170.00	56300	20240129	-88.49	6350	20240805	2.05	56300	-88.49	20240129	6350	2.05	20240805	56300	-88.49	20240129	6350	2.05	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
110	20241112	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-150	5	-2.27	307959040	47624	71.94	6700	6700	6390	8590	4630	6610	6466.47	3.43	-7508	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	611	6.70	1.25	12	0.50	964.00	5170.00	56300	20240129	-88.53	6350	20240805	1.73	56300	-88.53	20240129	6350	1.73	20240805	56300	-88.53	20240129	6350	1.73	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
111	20241112	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	-130	5	-1.97	278731270	43109	65.12	6700	6700	6390	8590	4630	6610	6465.73	3.43	-7167	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	613	6.72	1.25	12	0.46	964.00	5170.00	56300	20240129	-88.49	6350	20240805	2.05	56300	-88.49	20240129	6350	2.05	20240805	56300	-88.49	20240129	6350	2.05	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
112	20241112	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	-170	5	-2.57	219963680	34048	51.43	6700	6700	6390	8590	4630	6610	6460.40	3.43	-8069	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	609	6.68	1.25	12	0.36	964.00	5170.00	56300	20240129	-88.56	6350	20240805	1.42	56300	-88.56	20240129	6350	1.42	20240805	56300	-88.56	20240129	6350	1.42	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
113	20241112	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6520	-90	5	-1.36	37115720	5645	8.53	6700	6700	6510	8590	4630	6610	6574.97	3.43	-1501	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	617	6.76	1.26	12	0.06	964.00	5170.00	56300	20240129	-88.42	6350	20240805	2.68	56300	-88.42	20240129	6350	2.68	20240805	56300	-88.42	20240129	6350	2.68	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
114	20241111	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	-330	5	-4.76	443356970	66088	108.74	7090	7090	6600	9020	4860	6940	6708.59	3.50	-6182	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	625	6.86	1.28	12	0.70	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
115	20241111	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	-310	5	-4.47	423215240	63042	103.73	7090	7090	6600	9020	4860	6940	6713.23	3.50	-5403	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	627	6.88	1.28	12	0.67	964.00	5170.00	56300	20240129	-88.22	6350	20240805	4.41	56300	-88.22	20240129	6350	4.41	20240805	56300	-88.22	20240129	6350	4.41	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
116	20241111	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	-330	5	-4.76	341437420	50699	83.42	7090	7090	6610	9020	4860	6940	6734.60	3.50	-8116	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	625	6.86	1.28	12	0.54	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
117	20241111	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	-310	5	-4.47	307312210	45565	74.97	7090	7090	6610	9020	4860	6940	6744.48	3.50	-6735	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	627	6.88	1.28	12	0.48	964.00	5170.00	56300	20240129	-88.22	6350	20240805	4.41	56300	-88.22	20240129	6350	4.41	20240805	56300	-88.22	20240129	6350	4.41	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
118	20241111	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6650	-290	5	-4.18	260188180	38477	63.31	7090	7090	6630	9020	4860	6940	6762.17	3.50	-5402	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	629	6.90	1.29	12	0.41	964.00	5170.00	56300	20240129	-88.19	6350	20240805	4.72	56300	-88.19	20240129	6350	4.72	20240805	56300	-88.19	20240129	6350	4.72	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
119	20241111	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	-240	5	-3.46	217163040	32021	52.69	7090	7090	6670	9020	4860	6940	6781.89	3.50	-4851	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	634	6.95	1.30	12	0.34	964.00	5170.00	56300	20240129	-88.10	6350	20240805	5.51	56300	-88.10	20240129	6350	5.51	20240805	56300	-88.10	20240129	6350	5.51	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
120	20241111	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	-220	5	-3.17	162219440	23835	39.22	7090	7090	6700	9020	4860	6940	6805.93	3.50	-5013	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	636	6.97	1.30	12	0.25	964.00	5170.00	56300	20240129	-88.06	6350	20240805	5.83	56300	-88.06	20240129	6350	5.83	20240805	56300	-88.06	20240129	6350	5.83	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
121	20241111	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	-110	5	-1.59	33880590	4899	8.06	7090	7090	6820	9020	4860	6940	6915.82	3.50	-2605	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	646	7.09	1.32	12	0.05	964.00	5170.00	56300	20240129	-87.87	6350	20240805	7.56	56300	-87.87	20240129	6350	7.56	20240805	56300	-87.87	20240129	6350	7.56	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
122	20241108	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	150	2	2.21	424110800	60775	160.35	6750	7070	6720	8820	4760	6790	6978.44	3.43	7022	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	657	7.20	1.34	12	0.64	964.00	5170.00	56300	20240129	-87.67	6350	20240805	9.29	56300	-87.67	20240129	6350	9.29	20240805	56300	-87.67	20240129	6350	9.29	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
123	20241108	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	150	2	2.21	403974810	57866	152.67	6750	7070	6720	8820	4760	6790	6981.21	3.43	5919	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	657	7.20	1.34	12	0.61	964.00	5170.00	56300	20240129	-87.67	6350	20240805	9.29	56300	-87.67	20240129	6350	9.29	20240805	56300	-87.67	20240129	6350	9.29	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
124	20241108	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	190	2	2.80	380336110	54457	143.68	6750	7070	6720	8820	4760	6790	6984.15	3.43	5012	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.58	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
125	20241108	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	190	2	2.80	346122570	49548	130.73	6750	7070	6720	8820	4760	6790	6985.60	3.43	5884	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.52	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
126	20241108	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	270	2	3.98	299552920	42916	113.23	6750	7070	6720	8820	4760	6790	6979.98	3.43	7490	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	668	7.32	1.37	12	0.45	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
127	20241108	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	250	2	3.68	242476900	34820	91.87	6750	7070	6720	8820	4760	6790	6963.72	3.43	9585	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	666	7.30	1.36	12	0.37	964.00	5170.00	56300	20240129	-87.50	6350	20240805	10.87	56300	-87.50	20240129	6350	10.87	20240805	56300	-87.50	20240129	6350	10.87	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
128	20241108	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	200	2	2.95	131322820	18986	50.09	6750	7030	6720	8820	4760	6790	6916.82	3.43	5494	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	661	7.25	1.35	12	0.20	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
129	20241108	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	180	2	2.65	49851760	7323	19.32	6750	6970	6720	8820	4760	6790	6807.56	3.43	2818	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	659	7.23	1.35	12	0.08	964.00	5170.00	56300	20240129	-87.62	6350	20240805	9.76	56300	-87.62	20240129	6350	9.76	20240805	56300	-87.62	20240129	6350	9.76	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
130	20241107	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6790	10	2	0.15	257972550	37576	61.89	6820	7000	6730	8810	4750	6780	6865.51	3.45	-2858	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	642	7.04	1.31	12	0.40	964.00	5170.00	56300	20240129	-87.94	6350	20240805	6.93	56300	-87.94	20240129	6350	6.93	20240805	56300	-87.94	20240129	6350	6.93	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
131	20241107	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6860	80	2	1.18	242841170	35359	58.24	6820	7000	6730	8810	4750	6780	6867.87	3.45	-3432	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	649	7.12	1.33	12	0.37	964.00	5170.00	56300	20240129	-87.82	6350	20240805	8.03	56300	-87.82	20240129	6350	8.03	20240805	56300	-87.82	20240129	6350	8.03	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
132	20241107	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	205120880	29854	49.17	6820	7000	6730	8810	4750	6780	6870.80	3.45	-2315	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.32	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
133	20241107	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	180	2	2.65	193877830	28223	46.48	6820	7000	6730	8810	4750	6780	6869.50	3.45	-2203	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	658	7.22	1.35	12	0.30	964.00	5170.00	56300	20240129	-87.64	6350	20240805	9.61	56300	-87.64	20240129	6350	9.61	20240805	56300	-87.64	20240129	6350	9.61	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
134	20241107	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	210	2	3.10	176113810	25673	42.28	6820	7000	6730	8810	4750	6780	6859.88	3.45	-1461	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	661	7.25	1.35	12	0.27	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
135	20241107	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	70	2	1.03	125771670	18425	30.35	6820	6990	6730	8810	4750	6780	6826.14	3.45	-1331	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	648	7.11	1.32	12	0.19	964.00	5170.00	56300	20240129	-87.83	6350	20240805	7.87	56300	-87.83	20240129	6350	7.87	20240805	56300	-87.83	20240129	6350	7.87	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
136	20241107	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	-20	5	-0.29	107255570	15688	25.84	6820	6990	6730	8810	4750	6780	6836.79	3.45	-2900	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	639	7.01	1.31	12	0.17	964.00	5170.00	56300	20240129	-87.99	6350	20240805	6.46	56300	-87.99	20240129	6350	6.46	20240805	56300	-87.99	20240129	6350	6.46	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
137	20241107	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	60	2	0.88	18396800	2689	4.43	6820	6870	6820	8810	4750	6780	6841.50	3.45	-389	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	647	7.10	1.32	12	0.03	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
138	20241106	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-220	5	-3.14	414353730	60359	117.87	7000	7040	6730	9100	4900	7000	6864.87	3.41	3596	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	641	7.03	1.31	12	0.64	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
139	20241106	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	-160	5	-2.29	401394680	58450	114.14	7000	7040	6730	9100	4900	7000	6867.32	3.41	3463	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	647	7.10	1.32	12	0.62	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
140	20241106	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	-200	5	-2.86	342180570	49754	97.16	7000	7040	6730	9100	4900	7000	6877.45	3.41	-1730	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	643	7.05	1.32	12	0.53	964.00	5170.00	56300	20240129	-87.92	6350	20240805	7.09	56300	-87.92	20240129	6350	7.09	20240805	56300	-87.92	20240129	6350	7.09	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
141	20241106	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-220	5	-3.14	268459070	38887	75.94	7000	7040	6770	9100	4900	7000	6903.57	3.41	-834	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	641	7.03	1.31	12	0.41	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
142	20241106	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	-100	5	-1.43	207432130	29950	58.49	7000	7040	6850	9100	4900	7000	6925.95	3.41	3466	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	653	7.16	1.33	12	0.32	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
143	20241106	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-50	5	-0.71	192285210	27757	54.20	7000	7040	6850	9100	4900	7000	6927.45	3.41	4266	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	657	7.21	1.34	12	0.29	964.00	5170.00	56300	20240129	-87.66	6350	20240805	9.45	56300	-87.66	20240129	6350	9.45	20240805	56300	-87.66	20240129	6350	9.45	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
144	20241106	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-20	5	-0.29	65730270	9418	18.39	7000	7040	6930	9100	4900	7000	6979.22	3.41	562	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	660	7.24	1.35	12	0.10	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
145	20241106	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	20	2	0.29	13848660	1980	3.87	7000	7030	6960	9100	4900	7000	6994.27	3.41	9	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	664	7.28	1.36	12	0.02	964.00	5170.00	56300	20240129	-87.53	6350	20240805	10.55	56300	-87.53	20240129	6350	10.55	20240805	56300	-87.53	20240129	6350	10.55	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
146	20241105	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	220	2	3.24	350995980	50663	32.32	6870	7000	6750	8810	4750	6780	6928.82	3.39	1415	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	662	7.26	1.35	12	0.54	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
147	20241105	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	150	2	2.21	310799700	44918	28.65	6870	7000	6750	8810	4750	6780	6920.08	3.39	2359	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	656	7.19	1.34	12	0.47	964.00	5170.00	56300	20240129	-87.69	6350	20240805	9.13	56300	-87.69	20240129	6350	9.13	20240805	56300	-87.69	20240129	6350	9.13	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
148	20241105	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	140	2	2.06	281757110	40741	25.99	6870	7000	6750	8810	4750	6780	6916.69	3.39	3368	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	655	7.18	1.34	12	0.43	964.00	5170.00	56300	20240129	-87.71	6350	20240805	8.98	56300	-87.71	20240129	6350	8.98	20240805	56300	-87.71	20240129	6350	8.98	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
149	20241105	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	200	2	2.95	223762520	32421	20.68	6870	6990	6750	8810	4750	6780	6902.77	3.39	6005	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.34	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
150	20241105	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	140	2	2.06	183058380	26579	16.95	6870	6970	6750	8810	4750	6780	6888.40	3.39	3389	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	655	7.18	1.34	12	0.28	964.00	5170.00	56300	20240129	-87.71	6350	20240805	8.98	56300	-87.71	20240129	6350	8.98	20240805	56300	-87.71	20240129	6350	8.98	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
151	20241105	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	149236810	21708	13.85	6870	6960	6750	8810	4750	6780	6875.89	3.39	3721	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.23	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
152	20241105	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	106732900	15514	9.90	6870	6960	6750	8810	4750	6780	6881.49	3.39	3458	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.16	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
153	20241105	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	50	2	0.74	29518170	4327	2.76	6870	6870	6750	8810	4750	6780	6824.54	3.39	-224	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	646	7.09	1.32	12	0.05	964.00	5170.00	56300	20240129	-87.87	6350	20240805	7.56	56300	-87.87	20240129	6350	7.56	20240805	56300	-87.87	20240129	6350	7.56	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
154	20241104	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	230	2	3.51	1085117010	156760	507.96	6620	7180	6580	8510	4590	6550	6922.18	3.21	16643	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	641	7.03	1.31	12	1.66	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
155	20241104	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	230	2	3.51	1067800930	154211	499.70	6620	7180	6580	8510	4590	6550	6924.29	3.21	16848	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	641	7.03	1.31	12	1.63	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
156	20241104	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6770	220	2	3.36	1045821490	150960	489.16	6620	7180	6580	8510	4590	6550	6927.81	3.21	17517	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	640	7.02	1.31	12	1.60	964.00	5170.00	56300	20240129	-87.98	6350	20240805	6.61	56300	-87.98	20240129	6350	6.61	20240805	56300	-87.98	20240129	6350	6.61	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
157	20241104	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	290	2	4.43	966314080	139211	451.09	6620	7180	6580	8510	4590	6550	6941.36	3.21	13380	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	647	7.10	1.32	12	1.47	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
158	20241104	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	350	2	5.34	930088280	133927	433.97	6620	7180	6580	8510	4590	6550	6944.74	3.21	15447	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	653	7.16	1.33	12	1.42	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
159	20241104	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	290	2	4.43	894678450	128802	417.36	6620	7180	6580	8510	4590	6550	6946.15	3.21	18452	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	647	7.10	1.32	12	1.36	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
160	20241104	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	450	2	6.87	797936240	114739	371.79	6620	7180	6580	8510	4590	6550	6954.36	3.21	15207	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	662	7.26	1.35	12	1.21	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
161	20241104	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	60	2	0.92	14647770	2220	7.19	6620	6620	6580	8510	4590	6550	6598.09	3.21	534	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	625	6.86	1.28	12	0.02	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
162	20241101	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-130	5	-1.95	201825500	30651	61.23	6650	6710	6520	8680	4680	6680	6584.63	3.29	-8040	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	620	6.79	1.27	12	0.32	964.00	5170.00	56300	20240129	-88.37	6350	20240805	3.15	56300	-88.37	20240129	6350	3.15	20240805	56300	-88.37	20240129	6350	3.15	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
163	20241101	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	-100	5	-1.50	179460100	27238	54.42	6650	6710	6520	8680	4680	6680	6588.59	3.29	-5206	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	622	6.83	1.27	12	0.29	964.00	5170.00	56300	20240129	-88.31	6350	20240805	3.62	56300	-88.31	20240129	6350	3.62	20240805	56300	-88.31	20240129	6350	3.62	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
164	20241101	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	-120	5	-1.80	167531600	25424	50.79	6650	6710	6520	8680	4680	6680	6589.51	3.29	-3786	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	621	6.80	1.27	12	0.27	964.00	5170.00	56300	20240129	-88.35	6350	20240805	3.31	56300	-88.35	20240129	6350	3.31	20240805	56300	-88.35	20240129	6350	3.31	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
165	20241101	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	-90	5	-1.35	154838850	23494	46.94	6650	6710	6520	8680	4680	6680	6590.57	3.29	-2615	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	623	6.84	1.27	12	0.25	964.00	5170.00	56300	20240129	-88.29	6350	20240805	3.78	56300	-88.29	20240129	6350	3.78	20240805	56300	-88.29	20240129	6350	3.78	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
166	20241101	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	-120	5	-1.80	141122300	21403	42.76	6650	6710	6520	8680	4680	6680	6593.58	3.29	-3012	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	621	6.80	1.27	12	0.23	964.00	5170.00	56300	20240129	-88.35	6350	20240805	3.31	56300	-88.35	20240129	6350	3.31	20240805	56300	-88.35	20240129	6350	3.31	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
167	20241101	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	-110	5	-1.65	95456740	14440	28.85	6650	6710	6560	8680	4680	6680	6610.58	3.29	-778	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	622	6.82	1.27	12	0.15	964.00	5170.00	56300	20240129	-88.33	6350	20240805	3.46	56300	-88.33	20240129	6350	3.46	20240805	56300	-88.33	20240129	6350	3.46	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
168	20241101	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6670	-10	5	-0.15	64926240	9810	19.60	6650	6710	6560	8680	4680	6680	6618.37	3.29	1041	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	631	6.92	1.29	12	0.10	964.00	5170.00	56300	20240129	-88.15	6350	20240805	5.04	56300	-88.15	20240129	6350	5.04	20240805	56300	-88.15	20240129	6350	5.04	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
169	20241101	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	-40	5	-0.60	20047890	3046	6.09	6650	6650	6560	8680	4680	6680	6581.71	3.29	1068	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	628	6.89	1.28	12	0.03	964.00	5170.00	56300	20240129	-88.21	6350	20240805	4.57	56300	-88.21	20240129	6350	4.57	20240805	56300	-88.21	20240129	6350	4.57	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History