KissMeData/036200/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-140	5	-2.31	485121910	81897	122.60	6050	6060	5850	7870	4250	6060	5923.56	5.17	-17060	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1815	9.95	0.83	12	0.27	595.00	7110.00	12480	20240704	-52.56	5680	20241120	4.23	12480	-52.56	20240704	5680	4.23	20241120	12480	-52.56	20240704	5680	4.23	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
3	20241129	150459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-150	5	-2.48	441710620	74549	111.60	6050	6060	5850	7870	4250	6060	5925.10	5.17	-16672	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1812	9.93	0.83	12	0.24	595.00	7110.00	12480	20240704	-52.64	5680	20241120	4.05	12480	-52.64	20240704	5680	4.05	20241120	12480	-52.64	20240704	5680	4.05	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
4	20241129	140457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-130	5	-2.15	390265700	65841	98.57	6050	6060	5850	7870	4250	6060	5927.40	5.17	-15483	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1818	9.97	0.83	12	0.21	595.00	7110.00	12480	20240704	-52.48	5680	20241120	4.40	12480	-52.48	20240704	5680	4.40	20241120	12480	-52.48	20240704	5680	4.40	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
5	20241129	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-130	5	-2.15	364338800	61472	92.03	6050	6060	5850	7870	4250	6060	5926.91	5.17	-15269	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1818	9.97	0.83	12	0.20	595.00	7110.00	12480	20240704	-52.48	5680	20241120	4.40	12480	-52.48	20240704	5680	4.40	20241120	12480	-52.48	20240704	5680	4.40	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
6	20241129	120500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-180	5	-2.97	312990460	52793	79.03	6050	6060	5850	7870	4250	6060	5928.64	5.17	-20414	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1803	9.88	0.83	12	0.17	595.00	7110.00	12480	20240704	-52.88	5680	20241120	3.52	12480	-52.88	20240704	5680	3.52	20241120	12480	-52.88	20240704	5680	3.52	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
7	20241129	110459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-180	5	-2.97	289166630	48738	72.96	6050	6060	5850	7870	4250	6060	5933.08	5.17	-20843	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1803	9.88	0.83	12	0.16	595.00	7110.00	12480	20240704	-52.88	5680	20241120	3.52	12480	-52.88	20240704	5680	3.52	20241120	12480	-52.88	20240704	5680	3.52	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
8	20241129	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-180	5	-2.97	221041040	37182	55.66	6050	6060	5850	7870	4250	6060	5944.84	5.17	-19903	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1803	9.88	0.83	12	0.12	595.00	7110.00	12480	20240704	-52.88	5680	20241120	3.52	12480	-52.88	20240704	5680	3.52	20241120	12480	-52.88	20240704	5680	3.52	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
9	20241129	090458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-30	5	-0.50	23695640	3924	5.87	6050	6060	6010	7870	4250	6060	6038.64	5.17	-522	6233	6146	6093	6006	5953	6120	5980	153	1810	500	4360	10	1	30664223	1849	10.13	0.85	12	0.01	595.00	7110.00	12480	20240704	-51.68	5680	20241120	6.16	12480	-51.68	20240704	5680	6.16	20241120	12480	-51.68	20240704	5680	6.16	20241120	3.68	N	036200	500	153 억	1584368	N	N	0	N	N
10	20241128	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-90	5	-1.46	396225060	65174	58.30	6070	6180	6040	7990	4310	6150	6079.50	5.22	-17828	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1858	10.18	0.85	12	0.21	595.00	7110.00	12480	20240704	-51.44	5680	20241120	6.69	12480	-51.44	20240704	5680	6.69	20241120	12480	-51.44	20240704	5680	6.69	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
11	20241128	150501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-90	5	-1.46	371619060	61110	54.67	6070	6180	6040	7990	4310	6150	6081.15	5.22	-17498	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1858	10.18	0.85	12	0.20	595.00	7110.00	12480	20240704	-51.44	5680	20241120	6.69	12480	-51.44	20240704	5680	6.69	20241120	12480	-51.44	20240704	5680	6.69	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
12	20241128	140502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-110	5	-1.79	329277330	54130	48.42	6070	6180	6040	7990	4310	6150	6083.08	5.22	-16918	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1852	10.15	0.85	12	0.18	595.00	7110.00	12480	20240704	-51.60	5680	20241120	6.34	12480	-51.60	20240704	5680	6.34	20241120	12480	-51.60	20240704	5680	6.34	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
13	20241128	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-80	5	-1.30	274898050	45160	40.40	6070	6180	6050	7990	4310	6150	6087.20	5.22	-16000	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1861	10.20	0.85	12	0.15	595.00	7110.00	12480	20240704	-51.36	5680	20241120	6.87	12480	-51.36	20240704	5680	6.87	20241120	12480	-51.36	20240704	5680	6.87	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
14	20241128	120502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-50	5	-0.81	244685300	40189	35.95	6070	6180	6050	7990	4310	6150	6088.36	5.22	-15353	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1871	10.25	0.86	12	0.13	595.00	7110.00	12480	20240704	-51.12	5680	20241120	7.39	12480	-51.12	20240704	5680	7.39	20241120	12480	-51.12	20240704	5680	7.39	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
15	20241128	110504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-80	5	-1.30	166294550	27287	24.41	6070	6180	6050	7990	4310	6150	6094.28	5.22	-11116	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1861	10.20	0.85	12	0.09	595.00	7110.00	12480	20240704	-51.36	5680	20241120	6.87	12480	-51.36	20240704	5680	6.87	20241120	12480	-51.36	20240704	5680	6.87	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
16	20241128	100501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-40	5	-0.65	85503870	14023	12.54	6070	6180	6070	7990	4310	6150	6097.40	5.22	-3049	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1874	10.27	0.86	12	0.05	595.00	7110.00	12480	20240704	-51.04	5680	20241120	7.57	12480	-51.04	20240704	5680	7.57	20241120	12480	-51.04	20240704	5680	7.57	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
17	20241128	090459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-40	5	-0.65	4401180	724	0.65	6070	6140	6070	7990	4310	6150	6078.98	5.22	301	6296	6222	6116	6042	5936	6260	6080	153	1840	500	4420	10	1	30664223	1874	10.27	0.86	12	0.00	595.00	7110.00	12480	20240704	-51.04	5680	20241120	7.57	12480	-51.04	20240704	5680	7.57	20241120	12480	-51.04	20240704	5680	7.57	20241120	3.72	N	036200	500	153 억	1601428	N	N	0	N	N
18	20241127	160449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-10	5	-0.16	677897960	111120	121.46	6140	6190	6010	8000	4320	6160	6100.59	5.16	-24076	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1886	10.34	0.86	12	0.36	595.00	7110.00	12480	20240704	-50.72	5680	20241120	8.27	12480	-50.72	20240704	5680	8.27	20241120	12480	-50.72	20240704	5680	8.27	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
19	20241127	150456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-70	5	-1.14	634495940	104036	113.72	6140	6190	6010	8000	4320	6160	6098.81	5.16	-21549	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1867	10.24	0.86	12	0.34	595.00	7110.00	12480	20240704	-51.20	5680	20241120	7.22	12480	-51.20	20240704	5680	7.22	20241120	12480	-51.20	20240704	5680	7.22	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
20	20241127	140456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-20	5	-0.32	549469240	90097	98.48	6140	6190	6010	8000	4320	6160	6098.64	5.16	-17138	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1883	10.32	0.86	12	0.29	595.00	7110.00	12480	20240704	-50.80	5680	20241120	8.10	12480	-50.80	20240704	5680	8.10	20241120	12480	-50.80	20240704	5680	8.10	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
21	20241127	130453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-20	5	-0.32	489738790	80341	87.82	6140	6190	6010	8000	4320	6160	6095.75	5.16	-15012	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1883	10.32	0.86	12	0.26	595.00	7110.00	12480	20240704	-50.80	5680	20241120	8.10	12480	-50.80	20240704	5680	8.10	20241120	12480	-50.80	20240704	5680	8.10	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
22	20241127	120457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-20	5	-0.32	423863050	69593	76.07	6140	6190	6010	8000	4320	6160	6090.60	5.16	-16142	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1883	10.32	0.86	12	0.23	595.00	7110.00	12480	20240704	-50.80	5680	20241120	8.10	12480	-50.80	20240704	5680	8.10	20241120	12480	-50.80	20240704	5680	8.10	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
23	20241127	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-20	5	-0.32	348640060	57376	62.72	6140	6150	6010	8000	4320	6160	6076.41	5.16	-14651	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1883	10.32	0.86	12	0.19	595.00	7110.00	12480	20240704	-50.80	5680	20241120	8.10	12480	-50.80	20240704	5680	8.10	20241120	12480	-50.80	20240704	5680	8.10	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
24	20241127	100456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-60	5	-0.97	213660510	35228	38.51	6140	6150	6010	8000	4320	6160	6065.08	5.16	-18869	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1871	10.25	0.86	12	0.11	595.00	7110.00	12480	20240704	-51.12	5680	20241120	7.39	12480	-51.12	20240704	5680	7.39	20241120	12480	-51.12	20240704	5680	7.39	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
25	20241127	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-10	5	-0.16	7156550	1167	1.28	6140	6150	6120	8000	4320	6160	6132.43	5.16	-101	6293	6226	6113	6046	5933	6260	6080	153	1840	500	4430	10	1	30664223	1886	10.34	0.86	12	0.00	595.00	7110.00	12480	20240704	-50.72	5680	20241120	8.27	12480	-50.72	20240704	5680	8.27	20241120	12480	-50.72	20240704	5680	8.27	20241120	3.71	N	036200	500	153 억	1583604	N	N	5	N	N
26	20241126	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	100	2	1.65	555521760	90918	81.31	6060	6180	6000	7870	4250	6060	6110.12	5.06	15438	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1889	10.35	0.87	12	0.30	595.00	7110.00	12480	20240704	-50.64	5680	20241120	8.45	12480	-50.64	20240704	5680	8.45	20241120	12480	-50.64	20240704	5680	8.45	20241120	3.73	N	036200	500	153 억	1550718	N	N	5	N	N
27	20241126	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	110	2	1.82	513722990	84140	75.25	6060	6180	6000	7870	4250	6060	6105.61	5.06	14989	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1892	10.37	0.87	12	0.27	595.00	7110.00	12480	20240704	-50.56	5680	20241120	8.63	12480	-50.56	20240704	5680	8.63	20241120	12480	-50.56	20240704	5680	8.63	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
28	20241126	140453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	100	2	1.65	475949900	78003	69.76	6060	6180	6000	7870	4250	6060	6101.72	5.06	14003	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1889	10.35	0.87	12	0.25	595.00	7110.00	12480	20240704	-50.64	5680	20241120	8.45	12480	-50.64	20240704	5680	8.45	20241120	12480	-50.64	20240704	5680	8.45	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
29	20241126	130451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	100	2	1.65	436805490	71649	64.08	6060	6160	6000	7870	4250	6060	6096.50	5.06	10806	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1889	10.35	0.87	12	0.23	595.00	7110.00	12480	20240704	-50.64	5680	20241120	8.45	12480	-50.64	20240704	5680	8.45	20241120	12480	-50.64	20240704	5680	8.45	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
30	20241126	120455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	60	2	0.99	384129500	63058	56.40	6060	6160	6000	7870	4250	6060	6091.72	5.06	4427	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1877	10.29	0.86	12	0.21	595.00	7110.00	12480	20240704	-50.96	5680	20241120	7.75	12480	-50.96	20240704	5680	7.75	20241120	12480	-50.96	20240704	5680	7.75	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
31	20241126	110459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	80	2	1.32	353749620	58095	51.96	6060	6160	6000	7870	4250	6060	6089.19	5.06	3413	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1883	10.32	0.86	12	0.19	595.00	7110.00	12480	20240704	-50.80	5680	20241120	8.10	12480	-50.80	20240704	5680	8.10	20241120	12480	-50.80	20240704	5680	8.10	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
32	20241126	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	20	2	0.33	280209600	46094	41.22	6060	6160	6000	7870	4250	6060	6079.12	5.06	-1981	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1864	10.22	0.86	12	0.15	595.00	7110.00	12480	20240704	-51.28	5680	20241120	7.04	12480	-51.28	20240704	5680	7.04	20241120	12480	-51.28	20240704	5680	7.04	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
33	20241126	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	-40	5	-0.66	78991970	13055	11.68	6060	6080	6020	7870	4250	6060	6050.66	5.06	-4766	6226	6142	6026	5942	5826	6185	5985	153	1810	500	4360	10	1	30664223	1846	10.12	0.85	12	0.04	595.00	7110.00	12480	20240704	-51.76	5680	20241120	5.99	12480	-51.76	20240704	5680	5.99	20241120	12480	-51.76	20240704	5680	5.99	20241120	3.73	N	036200	500	153 억	1550718	N	N	4	N	N
34	20241125	160444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	170	2	2.89	673325100	111584	89.50	5970	6110	5910	7650	4130	5890	6034.23	5.02	10420	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1858	10.18	0.85	12	0.36	595.00	7110.00	12480	20240704	-51.44	5680	20241120	6.69	12480	-51.44	20240704	5680	6.69	20241120	12480	-51.44	20240704	5680	6.69	20241120	3.74	N	036200	500	153 억	1540570	N	N	4	N	N
35	20241125	150451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	170	2	2.89	636839120	105568	84.67	5970	6110	5910	7650	4130	5890	6032.50	5.02	10031	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1858	10.18	0.85	12	0.34	595.00	7110.00	12480	20240704	-51.44	5680	20241120	6.69	12480	-51.44	20240704	5680	6.69	20241120	12480	-51.44	20240704	5680	6.69	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
36	20241125	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	180	2	3.06	604565750	100242	80.40	5970	6110	5910	7650	4130	5890	6031.06	5.02	9954	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1861	10.20	0.85	12	0.33	595.00	7110.00	12480	20240704	-51.36	5680	20241120	6.87	12480	-51.36	20240704	5680	6.87	20241120	12480	-51.36	20240704	5680	6.87	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
37	20241125	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	170	2	2.89	530144730	88000	70.58	5970	6110	5910	7650	4130	5890	6024.37	5.02	5403	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1858	10.18	0.85	12	0.29	595.00	7110.00	12480	20240704	-51.44	5680	20241120	6.69	12480	-51.44	20240704	5680	6.69	20241120	12480	-51.44	20240704	5680	6.69	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
38	20241125	120452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	180	2	3.06	496426100	82440	66.12	5970	6110	5910	7650	4130	5890	6021.67	5.02	6711	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1861	10.20	0.85	12	0.27	595.00	7110.00	12480	20240704	-51.36	5680	20241120	6.87	12480	-51.36	20240704	5680	6.87	20241120	12480	-51.36	20240704	5680	6.87	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
39	20241125	110449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	110	2	1.87	295992190	49373	39.60	5970	6040	5910	7650	4130	5890	5995.02	5.02	7265	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1840	10.08	0.84	12	0.16	595.00	7110.00	12480	20240704	-51.92	5680	20241120	5.63	12480	-51.92	20240704	5680	5.63	20241120	12480	-51.92	20240704	5680	5.63	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
40	20241125	100444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	90	2	1.53	215889750	36006	28.88	5970	6040	5910	7650	4130	5890	5995.94	5.02	7321	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1834	10.05	0.84	12	0.12	595.00	7110.00	12480	20240704	-52.08	5680	20241120	5.28	12480	-52.08	20240704	5680	5.28	20241120	12480	-52.08	20240704	5680	5.28	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
41	20241125	090446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	120	2	2.04	64701220	10805	8.67	5970	6030	5910	7650	4130	5890	5988.08	5.02	4473	6043	5966	5883	5806	5723	6005	5845	153	1760	500	4240	10	1	30664223	1843	10.10	0.85	12	0.04	595.00	7110.00	12480	20240704	-51.84	5680	20241120	5.81	12480	-51.84	20240704	5680	5.81	20241120	12480	-51.84	20240704	5680	5.81	20241120	3.74	N	036200	500	153 억	1540570	N	N	8	N	N
42	20241122	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	110	2	1.90	730553320	124014	117.12	5800	5960	5800	7510	4050	5780	5890.91	5.00	-1328	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1806	9.90	0.83	12	0.40	595.00	7110.00	12480	20240704	-52.80	5680	20241120	3.70	12480	-52.80	20240704	5680	3.70	20241120	12480	-52.80	20240704	5680	3.70	20241120	3.74	N	036200	500	153 억	1531895	N	N	8	N	N
43	20241122	150426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	100	2	1.73	696012980	118145	111.58	5800	5960	5800	7510	4050	5780	5891.18	5.00	-361	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1803	9.88	0.83	12	0.39	595.00	7110.00	12480	20240704	-52.88	5680	20241120	3.52	12480	-52.88	20240704	5680	3.52	20241120	12480	-52.88	20240704	5680	3.52	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
44	20241122	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	70	2	1.21	611034430	103685	97.93	5800	5960	5800	7510	4050	5780	5893.18	5.00	2494	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1794	9.83	0.82	12	0.34	595.00	7110.00	12480	20240704	-53.12	5680	20241120	2.99	12480	-53.12	20240704	5680	2.99	20241120	12480	-53.12	20240704	5680	2.99	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
45	20241122	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	90	2	1.56	544829440	92401	87.27	5800	5960	5800	7510	4050	5780	5896.36	5.00	5509	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1800	9.87	0.83	12	0.30	595.00	7110.00	12480	20240704	-52.96	5680	20241120	3.35	12480	-52.96	20240704	5680	3.35	20241120	12480	-52.96	20240704	5680	3.35	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
46	20241122	120429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	120	2	2.08	447260090	75859	71.64	5800	5960	5800	7510	4050	5780	5895.94	5.00	7898	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1809	9.92	0.83	12	0.25	595.00	7110.00	12480	20240704	-52.72	5680	20241120	3.87	12480	-52.72	20240704	5680	3.87	20241120	12480	-52.72	20240704	5680	3.87	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
47	20241122	110427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	130	2	2.25	333370250	56518	53.38	5800	5960	5800	7510	4050	5780	5898.49	5.00	7771	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1812	9.93	0.83	12	0.18	595.00	7110.00	12480	20240704	-52.64	5680	20241120	4.05	12480	-52.64	20240704	5680	4.05	20241120	12480	-52.64	20240704	5680	4.05	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
48	20241122	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	110	2	1.90	239759720	40624	38.37	5800	5960	5800	7510	4050	5780	5901.93	5.00	14291	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1806	9.90	0.83	12	0.13	595.00	7110.00	12480	20240704	-52.80	5680	20241120	3.70	12480	-52.80	20240704	5680	3.70	20241120	12480	-52.80	20240704	5680	3.70	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
49	20241122	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	40	2	0.69	6749990	1163	1.10	5800	5820	5800	7510	4050	5780	5804.01	5.00	461	5933	5856	5793	5716	5653	5825	5685	153	1730	500	4160	10	1	30664223	1785	9.78	0.82	12	0.00	595.00	7110.00	12480	20240704	-53.37	5680	20241120	2.46	12480	-53.37	20240704	5680	2.46	20241120	12480	-53.37	20240704	5680	2.46	20241120	3.74	N	036200	500	153 억	1531895	N	N	10	N	N
50	20241121	160427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-30	5	-0.52	560725880	96607	112.99	5800	5870	5730	7550	4070	5810	5804.20	5.01	-6415	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1772	9.71	0.81	12	0.32	595.00	7110.00	12480	20240704	-53.69	5680	20241120	1.76	12480	-53.69	20240704	5680	1.76	20241120	12480	-53.69	20240704	5680	1.76	20241120	3.75	N	036200	500	153 억	1535765	N	N	10	N	N
51	20241121	150435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	514084530	88550	103.57	5800	5870	5730	7550	4070	5810	5805.58	5.01	-2436	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1775	9.73	0.81	12	0.29	595.00	7110.00	12480	20240704	-53.61	5680	20241120	1.94	12480	-53.61	20240704	5680	1.94	20241120	12480	-53.61	20240704	5680	1.94	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
52	20241121	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	0	3	0.00	460058950	79245	92.69	5800	5870	5730	7550	4070	5810	5805.52	5.01	-2620	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1782	9.76	0.82	12	0.26	595.00	7110.00	12480	20240704	-53.45	5680	20241120	2.29	12480	-53.45	20240704	5680	2.29	20241120	12480	-53.45	20240704	5680	2.29	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
53	20241121	130430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	10	2	0.17	346775010	59828	69.98	5800	5860	5730	7550	4070	5810	5796.18	5.01	-1128	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1785	9.78	0.82	12	0.20	595.00	7110.00	12480	20240704	-53.37	5680	20241120	2.46	12480	-53.37	20240704	5680	2.46	20241120	12480	-53.37	20240704	5680	2.46	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
54	20241121	120430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	286202100	49390	57.77	5800	5860	5730	7550	4070	5810	5794.71	5.01	-4139	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1775	9.73	0.81	12	0.16	595.00	7110.00	12480	20240704	-53.61	5680	20241120	1.94	12480	-53.61	20240704	5680	1.94	20241120	12480	-53.61	20240704	5680	1.94	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
55	20241121	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-30	5	-0.52	225235860	38859	45.45	5800	5860	5730	7550	4070	5810	5796.20	5.01	-6231	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1772	9.71	0.81	12	0.13	595.00	7110.00	12480	20240704	-53.69	5680	20241120	1.76	12480	-53.69	20240704	5680	1.76	20241120	12480	-53.69	20240704	5680	1.76	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
56	20241121	100434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	10	2	0.17	183884080	31721	37.10	5800	5860	5730	7550	4070	5810	5796.88	5.01	-2130	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1785	9.78	0.82	12	0.10	595.00	7110.00	12480	20240704	-53.37	5680	20241120	2.46	12480	-53.37	20240704	5680	2.46	20241120	12480	-53.37	20240704	5680	2.46	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
57	20241121	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-20	5	-0.34	5191160	896	1.05	5800	5800	5780	7550	4070	5810	5791.66	5.01	-94	5936	5872	5776	5712	5616	5825	5665	153	1740	500	4180	10	1	30664223	1775	9.73	0.81	12	0.00	595.00	7110.00	12480	20240704	-53.61	5680	20241120	1.94	12480	-53.61	20240704	5680	1.94	20241120	12480	-53.61	20240704	5680	1.94	20241120	3.75	N	036200	500	153 억	1535765	N	N	18	N	N
58	20241120	160428	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5810	50	2	0.87	481756590	83673	54.86	5820	5840	5680	7480	4040	5760	5757.48	5.06	-14322	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1782	9.76	0.82	12	0.27	595.00	7110.00	12480	20240704	-53.45	5680	20241120	2.29	12480	-53.45	20240704	5680	2.29	20241120	12480	-53.45	20240704	5680	2.29	20241120	3.67	N	036200	500	153 억	1550259	N	N	18	N	N
59	20241120	150435	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5780	20	2	0.35	419907260	72991	47.86	5820	5840	5680	7480	4040	5760	5752.85	5.06	-11820	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1772	9.71	0.81	12	0.24	595.00	7110.00	12480	20240704	-53.69	5680	20241120	1.76	12480	-53.69	20240704	5680	1.76	20241120	12480	-53.69	20240704	5680	1.76	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
60	20241120	140435	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	0	3	0.00	371792700	64641	42.38	5820	5840	5680	7480	4040	5760	5751.63	5.06	-8554	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1766	9.68	0.81	12	0.21	595.00	7110.00	12480	20240704	-53.85	5680	20241120	1.41	12480	-53.85	20240704	5680	1.41	20241120	12480	-53.85	20240704	5680	1.41	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
61	20241120	130436	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	40	2	0.69	339690370	59075	38.73	5820	5840	5680	7480	4040	5760	5750.13	5.06	-10338	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1779	9.75	0.82	12	0.19	595.00	7110.00	12480	20240704	-53.53	5680	20241120	2.11	12480	-53.53	20240704	5680	2.11	20241120	12480	-53.53	20240704	5680	2.11	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
62	20241120	120436	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	40	2	0.69	306980200	53444	35.04	5820	5840	5680	7480	4040	5760	5743.91	5.06	-10523	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1779	9.75	0.82	12	0.17	595.00	7110.00	12480	20240704	-53.53	5680	20241120	2.11	12480	-53.53	20240704	5680	2.11	20241120	12480	-53.53	20240704	5680	2.11	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
63	20241120	110435	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	40	2	0.69	270625630	47169	30.93	5820	5840	5680	7480	4040	5760	5737.28	5.06	-10409	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1779	9.75	0.82	12	0.15	595.00	7110.00	12480	20240704	-53.53	5680	20241120	2.11	12480	-53.53	20240704	5680	2.11	20241120	12480	-53.53	20240704	5680	2.11	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
64	20241120	100434	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	40	2	0.69	230157150	40179	26.34	5820	5840	5680	7480	4040	5760	5728.16	5.06	-9770	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1779	9.75	0.82	12	0.13	595.00	7110.00	12480	20240704	-53.53	5680	20241120	2.11	12480	-53.53	20240704	5680	2.11	20241120	12480	-53.53	20240704	5680	2.11	20241120	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
65	20241120	090434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	70	2	1.22	13751640	2368	1.55	5820	5840	5800	7480	4040	5760	5810.80	5.06	-1511	6020	5890	5800	5670	5580	5845	5625	153	1720	500	4140	10	1	30664223	1788	9.80	0.82	12	0.01	595.00	7110.00	12480	20240704	-53.29	5700	20241114	2.28	12480	-53.29	20240704	5700	2.28	20241114	12480	-53.29	20240704	5700	2.28	20241114	3.67	N	036200	500	153 억	1550259	N	N	14	N	N
66	20241119	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	-100	5	-1.71	877967610	150813	108.38	5860	5930	5710	7610	4110	5860	5822.16	5.10	-22383	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1766	9.68	0.81	12	0.49	595.00	7110.00	12480	20240704	-53.85	5700	20241114	1.05	12480	-53.85	20240704	5700	1.05	20241114	12480	-53.85	20240704	5700	1.05	20241114	3.70	N	036200	500	153 억	1563313	N	N	14	N	N
67	20241119	150419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-70	5	-1.19	813125390	139589	100.31	5860	5930	5710	7610	4110	5860	5825.14	5.10	-22701	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1775	9.73	0.81	12	0.46	595.00	7110.00	12480	20240704	-53.61	5700	20241114	1.58	12480	-53.61	20240704	5700	1.58	20241114	12480	-53.61	20240704	5700	1.58	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
68	20241119	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	-100	5	-1.71	642713300	109972	79.03	5860	5930	5760	7610	4110	5860	5844.34	5.10	-14630	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1766	9.68	0.81	12	0.36	595.00	7110.00	12480	20240704	-53.85	5700	20241114	1.05	12480	-53.85	20240704	5700	1.05	20241114	12480	-53.85	20240704	5700	1.05	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
69	20241119	130419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-50	5	-0.85	478239260	81649	58.67	5860	5930	5810	7610	4110	5860	5857.26	5.10	-10976	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1782	9.76	0.82	12	0.27	595.00	7110.00	12480	20240704	-53.45	5700	20241114	1.93	12480	-53.45	20240704	5700	1.93	20241114	12480	-53.45	20240704	5700	1.93	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
70	20241119	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	10	2	0.17	406286660	69314	49.81	5860	5930	5810	7610	4110	5860	5861.54	5.10	-5690	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1800	9.87	0.83	12	0.23	595.00	7110.00	12480	20240704	-52.96	5700	20241114	2.98	12480	-52.96	20240704	5700	2.98	20241114	12480	-52.96	20240704	5700	2.98	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
71	20241119	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	10	2	0.17	375617480	64075	46.05	5860	5930	5810	7610	4110	5860	5862.15	5.10	-5431	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1800	9.87	0.83	12	0.21	595.00	7110.00	12480	20240704	-52.96	5700	20241114	2.98	12480	-52.96	20240704	5700	2.98	20241114	12480	-52.96	20240704	5700	2.98	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
72	20241119	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	-10	5	-0.17	332495480	56733	40.77	5860	5930	5810	7610	4110	5860	5860.71	5.10	-1275	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1794	9.83	0.82	12	0.19	595.00	7110.00	12480	20240704	-53.12	5700	20241114	2.63	12480	-53.12	20240704	5700	2.63	20241114	12480	-53.12	20240704	5700	2.63	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
73	20241119	090427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-20	5	-0.34	34642180	5913	4.25	5860	5860	5830	7610	4110	5860	5858.65	5.10	758	6133	5996	5903	5766	5673	5950	5720	153	1750	500	4210	10	1	30664223	1791	9.82	0.82	12	0.02	595.00	7110.00	12480	20240704	-53.21	5700	20241114	2.46	12480	-53.21	20240704	5700	2.46	20241114	12480	-53.21	20240704	5700	2.46	20241114	3.70	N	036200	500	153 억	1563313	N	N	5	N	N
74	20241118	160416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	0	3	0.00	810743650	136834	98.00	5870	6040	5810	7610	4110	5860	5925.24	5.17	-23529	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1797	9.85	0.82	12	0.45	595.00	7110.00	12480	20240704	-53.04	5700	20241114	2.81	12480	-53.04	20240704	5700	2.81	20241114	12480	-53.04	20240704	5700	2.81	20241114	3.74	N	036200	500	153 억	1586843	N	N	5	N	N
75	20241118	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	-10	5	-0.17	747608560	126048	90.28	5870	6040	5810	7610	4110	5860	5931.14	5.17	-25688	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1794	9.83	0.82	12	0.41	595.00	7110.00	12480	20240704	-53.12	5700	20241114	2.63	12480	-53.12	20240704	5700	2.63	20241114	12480	-53.12	20240704	5700	2.63	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
76	20241118	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	607275210	101999	73.05	5870	6040	5860	7610	4110	5860	5953.74	5.17	-32930	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1806	9.90	0.83	12	0.33	595.00	7110.00	12480	20240704	-52.80	5700	20241114	3.33	12480	-52.80	20240704	5700	3.33	20241114	12480	-52.80	20240704	5700	3.33	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
77	20241118	130417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	50	2	0.85	509925270	85515	61.25	5870	6040	5860	7610	4110	5860	5962.99	5.17	-26611	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1812	9.93	0.83	12	0.28	595.00	7110.00	12480	20240704	-52.64	5700	20241114	3.68	12480	-52.64	20240704	5700	3.68	20241114	12480	-52.64	20240704	5700	3.68	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
78	20241118	120419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	80	2	1.37	471201540	78969	56.56	5870	6040	5860	7610	4110	5860	5966.92	5.17	-23822	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1821	9.98	0.84	12	0.26	595.00	7110.00	12480	20240704	-52.40	5700	20241114	4.21	12480	-52.40	20240704	5700	4.21	20241114	12480	-52.40	20240704	5700	4.21	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
79	20241118	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	120	2	2.05	380683260	63779	45.68	5870	6040	5860	7610	4110	5860	5968.79	5.17	-21060	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1834	10.05	0.84	12	0.21	595.00	7110.00	12480	20240704	-52.08	5700	20241114	4.91	12480	-52.08	20240704	5700	4.91	20241114	12480	-52.08	20240704	5700	4.91	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
80	20241118	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	160	2	2.73	190750590	32085	22.98	5870	6040	5860	7610	4110	5860	5945.16	5.17	-5610	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1846	10.12	0.85	12	0.10	595.00	7110.00	12480	20240704	-51.76	5700	20241114	5.61	12480	-51.76	20240704	5700	5.61	20241114	12480	-51.76	20240704	5700	5.61	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
81	20241118	090414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	20	2	0.34	33774840	5735	4.11	5870	5970	5870	7610	4110	5860	5889.25	5.17	-1181	6140	6000	5850	5710	5560	6070	5780	153	1750	500	4210	10	1	30664223	1803	9.88	0.83	12	0.02	595.00	7110.00	12480	20240704	-52.88	5700	20241114	3.16	12480	-52.88	20240704	5700	3.16	20241114	12480	-52.88	20240704	5700	3.16	20241114	3.74	N	036200	500	153 억	1586843	N	N	0	N	N
82	20241115	160427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5860	150	2	2.63	813505140	139216	72.64	5700	5990	5700	7420	4000	5710	5843.47	5.10	22912	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1797	9.85	0.82	12	0.45	595.00	7110.00	12480	20240704	-53.04	5700	20241115	2.81	12480	-53.04	20240704	5700	2.81	20241115	12480	-53.04	20240704	5700	2.81	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
83	20241115	150437	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	190	2	3.33	745317550	127615	66.59	5700	5990	5700	7420	4000	5710	5840.36	5.10	20205	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1809	9.92	0.83	12	0.42	595.00	7110.00	12480	20240704	-52.72	5700	20241115	3.51	12480	-52.72	20240704	5700	3.51	20241115	12480	-52.72	20240704	5700	3.51	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
84	20241115	140434	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5930	220	2	3.85	681340040	116817	60.95	5700	5990	5700	7420	4000	5710	5832.54	5.10	23136	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1818	9.97	0.83	12	0.38	595.00	7110.00	12480	20240704	-52.48	5700	20241115	4.04	12480	-52.48	20240704	5700	4.04	20241115	12480	-52.48	20240704	5700	4.04	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
85	20241115	130433	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	230	2	4.03	638980420	109669	57.22	5700	5990	5700	7420	4000	5710	5826.45	5.10	23731	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1821	9.98	0.84	12	0.36	595.00	7110.00	12480	20240704	-52.40	5700	20241115	4.21	12480	-52.40	20240704	5700	4.21	20241115	12480	-52.40	20240704	5700	4.21	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
86	20241115	120435	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5830	120	2	2.10	494416370	85305	44.51	5700	5910	5700	7420	4000	5710	5795.87	5.10	20803	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1788	9.80	0.82	12	0.28	595.00	7110.00	12480	20240704	-53.29	5700	20241115	2.28	12480	-53.29	20240704	5700	2.28	20241115	12480	-53.29	20240704	5700	2.28	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
87	20241115	110425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5840	130	2	2.28	425510620	73524	38.36	5700	5890	5700	7420	4000	5710	5787.37	5.10	21480	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1791	9.82	0.82	12	0.24	595.00	7110.00	12480	20240704	-53.21	5700	20241115	2.46	12480	-53.21	20240704	5700	2.46	20241115	12480	-53.21	20240704	5700	2.46	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
88	20241115	100427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5750	40	2	0.70	204517460	35427	18.49	5700	5820	5700	7420	4000	5710	5772.93	5.10	9251	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1763	9.66	0.81	12	0.12	595.00	7110.00	12480	20240704	-53.93	5700	20241115	0.88	12480	-53.93	20240704	5700	0.88	20241115	12480	-53.93	20240704	5700	0.88	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
89	20241115	090447	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	50	2	0.88	17007780	2975	1.55	5700	5760	5700	7420	4000	5710	5716.90	5.10	-172	6063	5886	5793	5616	5523	5840	5570	153	1710	500	4110	10	1	30664223	1766	9.68	0.81	12	0.01	595.00	7110.00	12480	20240704	-53.85	5700	20241115	1.05	12480	-53.85	20240704	5700	1.05	20241115	12480	-53.85	20240704	5700	1.05	20241115	3.82	N	036200	500	153 억	1564126	N	N	0	N	N
90	20241114	160422	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5780	-80	5	-1.37	1033132100	177872	102.70	5870	5970	5720	7610	4110	5860	5808.29	5.10	753	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1772	9.71	0.81	12	0.58	595.00	7110.00	12480	20240704	-53.69	5720	20241114	1.05	12480	-53.69	20240704	5720	1.05	20241114	12480	-53.69	20240704	5720	1.05	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
91	20241114	150424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5750	-110	5	-1.88	916523200	157659	91.03	5870	5970	5720	7610	4110	5860	5813.33	5.10	1854	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1763	9.66	0.81	12	0.51	595.00	7110.00	12480	20240704	-53.93	5720	20241114	0.52	12480	-53.93	20240704	5720	0.52	20241114	12480	-53.93	20240704	5720	0.52	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
92	20241114	140420	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5820	-40	5	-0.68	701004090	120204	69.41	5870	5970	5720	7610	4110	5860	5831.79	5.10	-4245	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1785	9.78	0.82	12	0.39	595.00	7110.00	12480	20240704	-53.37	5720	20241114	1.75	12480	-53.37	20240704	5720	1.75	20241114	12480	-53.37	20240704	5720	1.75	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
93	20241114	130421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	-60	5	-1.02	633226190	108545	62.67	5870	5970	5720	7610	4110	5860	5833.77	5.10	-442	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1779	9.75	0.82	12	0.35	595.00	7110.00	12480	20240704	-53.53	5720	20241114	1.40	12480	-53.53	20240704	5720	1.40	20241114	12480	-53.53	20240704	5720	1.40	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
94	20241114	120421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5810	-50	5	-0.85	515751940	88266	50.96	5870	5970	5720	7610	4110	5860	5843.16	5.10	-5858	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1782	9.76	0.82	12	0.29	595.00	7110.00	12480	20240704	-53.45	5720	20241114	1.57	12480	-53.45	20240704	5720	1.57	20241114	12480	-53.45	20240704	5720	1.57	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
95	20241114	110423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5850	-10	5	-0.17	279212070	47360	27.35	5870	5970	5830	7610	4110	5860	5895.53	5.10	-11300	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1794	9.83	0.82	12	0.15	595.00	7110.00	12480	20240704	-53.12	5830	20241114	0.34	12480	-53.12	20240704	5830	0.34	20241114	12480	-53.12	20240704	5830	0.34	20241114	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
96	20241114	100438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	40	2	0.68	37317830	6331	3.66	5870	5960	5870	7610	4110	5860	5894.46	5.10	112	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1809	9.92	0.83	12	0.02	595.00	7110.00	12480	20240704	-52.72	5860	20241113	0.68	12480	-52.72	20240704	5860	0.68	20241113	12480	-52.72	20240704	5860	0.68	20241113	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
97	20241114	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	0	3	0.00	0	0	0.00	0	0	0	7610	4110	5860	0.00	5.10	0	6206	6032	5946	5772	5686	5990	5730	153	1750	500	4210	10	1	30664223	1797	9.85	0.82	12	0.00	595.00	7110.00	12480	20240704	-53.04	5860	20241113	0.00	12480	-53.04	20240704	5860	0.00	20241113	12480	-53.04	20240704	5860	0.00	20241113	4.01	N	036200	500	153 억	1564000	N	N	1	N	N
98	20241113	160208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5860	-200	5	-3.30	1006321440	168625	46.98	6000	6120	5860	7870	4250	6060	5968.48	5.11	-5305	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1797	9.85	0.82	12	0.55	595.00	7110.00	12480	20240704	-53.04	5860	20241113	0.00	12480	-53.04	20240704	5860	0.00	20241113	12480	-53.04	20240704	5860	0.00	20241113	4.04	N	036200	500	153 억	1567166	N	N	1	N	N
99	20241113	150225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	-140	5	-2.31	871458180	145702	40.59	6000	6120	5900	7870	4250	6060	5980.99	5.11	-7325	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1815	9.95	0.83	12	0.48	595.00	7110.00	12480	20240704	-52.56	5900	20241113	0.34	12480	-52.56	20240704	5900	0.34	20241113	12480	-52.56	20240704	5900	0.34	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
100	20241113	140220	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5960	-100	5	-1.65	708048080	118158	32.92	6000	6120	5920	7870	4250	6060	5992.27	5.11	-11513	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1828	10.02	0.84	12	0.39	595.00	7110.00	12480	20240704	-52.24	5920	20241113	0.68	12480	-52.24	20240704	5920	0.68	20241113	12480	-52.24	20240704	5920	0.68	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
101	20241113	130219	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5950	-110	5	-1.82	610366400	101743	28.35	6000	6120	5920	7870	4250	6060	5998.98	5.11	-9268	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1825	10.00	0.84	12	0.33	595.00	7110.00	12480	20240704	-52.32	5920	20241113	0.51	12480	-52.32	20240704	5920	0.51	20241113	12480	-52.32	20240704	5920	0.51	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
102	20241113	120216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5970	-90	5	-1.49	504241100	83905	23.38	6000	6120	5950	7870	4250	6060	6009.55	5.11	-1676	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1831	10.03	0.84	12	0.27	595.00	7110.00	12480	20240704	-52.16	5950	20241113	0.34	12480	-52.16	20240704	5950	0.34	20241113	12480	-52.16	20240704	5950	0.34	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
103	20241113	110216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6010	-50	5	-0.83	394151650	65543	18.26	6000	6120	5950	7870	4250	6060	6013.49	5.11	-1013	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1843	10.10	0.85	12	0.21	595.00	7110.00	12480	20240704	-51.84	5950	20241113	1.01	12480	-51.84	20240704	5950	1.01	20241113	12480	-51.84	20240704	5950	1.01	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
104	20241113	100216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	-20	5	-0.33	270295950	44836	12.49	6000	6120	5950	7870	4250	6060	6028.41	5.11	-5865	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1852	10.15	0.85	12	0.15	595.00	7110.00	12480	20240704	-51.60	5950	20241113	1.51	12480	-51.60	20240704	5950	1.51	20241113	12480	-51.60	20240704	5950	1.51	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
105	20241113	090211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	-20	5	-0.33	35043390	5835	1.63	6000	6060	5950	7870	4250	6060	6003.80	5.11	317	6620	6340	6190	5910	5760	6265	5835	153	1810	500	4360	10	1	30664223	1852	10.15	0.85	12	0.02	595.00	7110.00	12480	20240704	-51.60	5950	20241113	1.51	12480	-51.60	20240704	5950	1.51	20241113	12480	-51.60	20240704	5950	1.51	20241113	4.04	N	036200	500	153 억	1567166	N	N	0	N	N
106	20241112	160409	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6060	-370	5	-5.75	2170185690	353229	117.99	6470	6470	6040	8350	4510	6430	6144.42	5.10	-19634	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1858	10.18	0.85	12	1.15	595.00	7110.00	12480	20240704	-51.44	6040	20241112	0.33	12480	-51.44	20240704	6040	0.33	20241112	12480	-51.44	20240704	6040	0.33	20241112	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
107	20241112	150412	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6090	-340	5	-5.29	2077131940	337893	112.87	6470	6470	6040	8350	4510	6430	6147.25	5.10	-19594	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1867	10.24	0.86	12	1.10	595.00	7110.00	12480	20240704	-51.20	6040	20241112	0.83	12480	-51.20	20240704	6040	0.83	20241112	12480	-51.20	20240704	6040	0.83	20241112	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
108	20241112	140418	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6080	-350	5	-5.44	1864679340	302902	101.18	6470	6470	6070	8350	4510	6430	6155.98	5.10	-20957	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1864	10.22	0.86	12	0.99	595.00	7110.00	12480	20240704	-51.28	6070	20241112	0.16	12480	-51.28	20240704	6070	0.16	20241112	12480	-51.28	20240704	6070	0.16	20241112	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
109	20241112	130414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-300	5	-4.67	1492021450	241683	80.73	6470	6470	6080	8350	4510	6430	6173.39	5.10	-21681	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1880	10.30	0.86	12	0.79	595.00	7110.00	12480	20240704	-50.88	6070	20240919	0.99	12480	-50.88	20240704	6070	0.99	20240919	12480	-50.88	20240704	6070	0.99	20240919	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
110	20241112	120413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-320	5	-4.98	1378413690	223069	74.51	6470	6470	6080	8350	4510	6430	6179.24	5.10	-16072	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1874	10.27	0.86	12	0.73	595.00	7110.00	12480	20240704	-51.04	6070	20240919	0.66	12480	-51.04	20240704	6070	0.66	20240919	12480	-51.04	20240704	6070	0.66	20240919	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
111	20241112	110412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-280	5	-4.35	1162677530	187827	62.74	6470	6470	6080	8350	4510	6430	6190.06	5.10	-16171	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1886	10.34	0.86	12	0.61	595.00	7110.00	12480	20240704	-50.72	6070	20240919	1.32	12480	-50.72	20240704	6070	1.32	20240919	12480	-50.72	20240704	6070	1.32	20240919	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
112	20241112	100411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-290	5	-4.51	798020790	128882	43.05	6470	6470	6080	8350	4510	6430	6191.74	5.10	7521	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1883	10.32	0.86	12	0.42	595.00	7110.00	12480	20240704	-50.80	6070	20240919	1.15	12480	-50.80	20240704	6070	1.15	20240919	12480	-50.80	20240704	6070	1.15	20240919	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
113	20241112	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-110	5	-1.71	60754090	9543	3.19	6470	6470	6300	8350	4510	6430	6365.87	5.10	159	6943	6686	6553	6296	6163	6620	6230	153	1920	500	4620	10	1	30664223	1938	10.62	0.89	12	0.03	595.00	7110.00	12480	20240704	-49.36	6070	20240919	4.12	12480	-49.36	20240704	6070	4.12	20240919	12480	-49.36	20240704	6070	4.12	20240919	4.02	N	036200	500	153 억	1563860	N	N	0	N	N
114	20241111	160408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-370	5	-5.44	1934239780	297467	162.88	6800	6810	6420	8840	4760	6800	6502.58	5.34	-74627	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1972	10.81	0.90	12	0.97	595.00	7110.00	12480	20240704	-48.48	6070	20240919	5.93	12480	-48.48	20240704	6070	5.93	20240919	12480	-48.48	20240704	6070	5.93	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
115	20241111	150421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-360	5	-5.29	1858517240	285712	156.45	6800	6810	6420	8840	4760	6800	6504.81	5.34	-73626	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1975	10.82	0.91	12	0.93	595.00	7110.00	12480	20240704	-48.40	6070	20240919	6.10	12480	-48.40	20240704	6070	6.10	20240919	12480	-48.40	20240704	6070	6.10	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
116	20241111	140412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-290	5	-4.26	1535994130	236019	129.24	6800	6810	6420	8840	4760	6800	6507.86	5.34	-60333	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1996	10.94	0.92	12	0.77	595.00	7110.00	12480	20240704	-47.84	6070	20240919	7.25	12480	-47.84	20240704	6070	7.25	20240919	12480	-47.84	20240704	6070	7.25	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
117	20241111	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-320	5	-4.71	1435032630	220509	120.74	6800	6810	6420	8840	4760	6800	6507.75	5.34	-56598	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1987	10.89	0.91	12	0.72	595.00	7110.00	12480	20240704	-48.08	6070	20240919	6.75	12480	-48.08	20240704	6070	6.75	20240919	12480	-48.08	20240704	6070	6.75	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
118	20241111	120410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-370	5	-5.44	1328426160	203979	111.69	6800	6810	6420	8840	4760	6800	6512.49	5.34	-56685	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1972	10.81	0.90	12	0.67	595.00	7110.00	12480	20240704	-48.48	6070	20240919	5.93	12480	-48.48	20240704	6070	5.93	20240919	12480	-48.48	20240704	6070	5.93	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
119	20241111	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-360	5	-5.29	1158463890	177671	97.29	6800	6810	6420	8840	4760	6800	6520.20	5.34	-53785	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1975	10.82	0.91	12	0.58	595.00	7110.00	12480	20240704	-48.40	6070	20240919	6.10	12480	-48.40	20240704	6070	6.10	20240919	12480	-48.40	20240704	6070	6.10	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
120	20241111	100409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-320	5	-4.71	839902320	128346	70.28	6800	6810	6420	8840	4760	6800	6543.95	5.34	-33474	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	1987	10.89	0.91	12	0.42	595.00	7110.00	12480	20240704	-48.08	6070	20240919	6.75	12480	-48.08	20240704	6070	6.75	20240919	12480	-48.08	20240704	6070	6.75	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
121	20241111	090408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	-90	5	-1.32	42832650	6351	3.48	6800	6810	6690	8840	4760	6800	6743.79	5.34	-3264	6986	6892	6796	6702	6606	6940	6750	153	2040	500	4890	10	1	30664223	2058	11.28	0.94	12	0.02	595.00	7110.00	12480	20240704	-46.23	6070	20240919	10.54	12480	-46.23	20240704	6070	10.54	20240919	12480	-46.23	20240704	6070	10.54	20240919	4.02	N	036200	500	153 억	1638362	N	N	0	N	N
122	20241108	160406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	170	2	2.56	1240589960	181912	110.64	6700	6890	6700	8610	4650	6630	6819.73	5.27	21581	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2085	11.43	0.96	12	0.59	595.00	7110.00	12480	20240704	-45.51	6070	20240919	12.03	12480	-45.51	20240704	6070	12.03	20240919	12480	-45.51	20240704	6070	12.03	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
123	20241108	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	150	2	2.26	1190191260	174494	106.13	6700	6890	6700	8610	4650	6630	6820.81	5.27	22985	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2079	11.39	0.95	12	0.57	595.00	7110.00	12480	20240704	-45.67	6070	20240919	11.70	12480	-45.67	20240704	6070	11.70	20240919	12480	-45.67	20240704	6070	11.70	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
124	20241108	140409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	170	2	2.56	1090628900	159793	97.19	6700	6890	6700	8610	4650	6630	6825.26	5.27	19295	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2085	11.43	0.96	12	0.52	595.00	7110.00	12480	20240704	-45.51	6070	20240919	12.03	12480	-45.51	20240704	6070	12.03	20240919	12480	-45.51	20240704	6070	12.03	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
125	20241108	130410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	200	2	3.02	958158610	140276	85.32	6700	6890	6700	8610	4650	6630	6830.52	5.27	23462	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2094	11.48	0.96	12	0.46	595.00	7110.00	12480	20240704	-45.27	6070	20240919	12.52	12480	-45.27	20240704	6070	12.52	20240919	12480	-45.27	20240704	6070	12.52	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
126	20241108	120410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	190	2	2.87	808044060	118410	72.02	6700	6890	6700	8610	4650	6630	6824.12	5.27	18522	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2091	11.46	0.96	12	0.39	595.00	7110.00	12480	20240704	-45.35	6070	20240919	12.36	12480	-45.35	20240704	6070	12.36	20240919	12480	-45.35	20240704	6070	12.36	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
127	20241108	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	230	2	3.47	704164080	103226	62.78	6700	6890	6700	8610	4650	6630	6821.58	5.27	14926	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2104	11.53	0.96	12	0.34	595.00	7110.00	12480	20240704	-45.03	6070	20240919	13.01	12480	-45.03	20240704	6070	13.01	20240919	12480	-45.03	20240704	6070	13.01	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
128	20241108	100413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	210	2	3.17	490844470	72048	43.82	6700	6870	6700	8610	4650	6630	6812.74	5.27	14866	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2097	11.50	0.96	12	0.23	595.00	7110.00	12480	20240704	-45.19	6070	20240919	12.69	12480	-45.19	20240704	6070	12.69	20240919	12480	-45.19	20240704	6070	12.69	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
129	20241108	090406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	80	2	1.21	39040300	5805	3.53	6700	6760	6700	8610	4650	6630	6725.29	5.27	4440	6936	6782	6626	6472	6316	6705	6395	153	1980	500	4770	10	1	30664223	2058	11.28	0.94	12	0.02	595.00	7110.00	12480	20240704	-46.23	6070	20240919	10.54	12480	-46.23	20240704	6070	10.54	20240919	12480	-46.23	20240704	6070	10.54	20240919	4.07	N	036200	500	153 억	1616589	N	N	1	N	N
130	20241107	160405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	-60	5	-0.90	1075080730	162965	96.12	6690	6780	6470	8690	4690	6690	6597.00	5.36	-25361	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2033	11.14	0.93	12	0.53	595.00	7110.00	12480	20240704	-46.88	6070	20240919	9.23	12480	-46.88	20240704	6070	9.23	20240919	12480	-46.88	20240704	6070	9.23	20240919	4.13	N	036200	500	153 억	1642126	N	N	1	N	N
131	20241107	150407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-50	5	-0.75	1013792170	153721	90.67	6690	6780	6470	8690	4690	6690	6595.01	5.36	-28575	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2036	11.16	0.93	12	0.50	595.00	7110.00	12480	20240704	-46.79	6070	20240919	9.39	12480	-46.79	20240704	6070	9.39	20240919	12480	-46.79	20240704	6070	9.39	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
132	20241107	140409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-30	5	-0.45	941079270	142774	84.21	6690	6780	6470	8690	4690	6690	6591.39	5.36	-27891	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2042	11.19	0.94	12	0.47	595.00	7110.00	12480	20240704	-46.63	6070	20240919	9.72	12480	-46.63	20240704	6070	9.72	20240919	12480	-46.63	20240704	6070	9.72	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
133	20241107	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-10	5	-0.15	845688320	128449	75.76	6690	6780	6470	8690	4690	6690	6583.85	5.36	-26627	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2048	11.23	0.94	12	0.42	595.00	7110.00	12480	20240704	-46.47	6070	20240919	10.05	12480	-46.47	20240704	6070	10.05	20240919	12480	-46.47	20240704	6070	10.05	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
134	20241107	120408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-10	5	-0.15	789185970	119988	70.77	6690	6780	6470	8690	4690	6690	6577.21	5.36	-26948	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2048	11.23	0.94	12	0.39	595.00	7110.00	12480	20240704	-46.47	6070	20240919	10.05	12480	-46.47	20240704	6070	10.05	20240919	12480	-46.47	20240704	6070	10.05	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
135	20241107	110407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-140	5	-2.09	669466020	102001	60.16	6690	6780	6470	8690	4690	6690	6563.33	5.36	-28483	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2009	11.01	0.92	12	0.33	595.00	7110.00	12480	20240704	-47.52	6070	20240919	7.91	12480	-47.52	20240704	6070	7.91	20240919	12480	-47.52	20240704	6070	7.91	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
136	20241107	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	-150	5	-2.24	420784580	63868	37.67	6690	6780	6500	8690	4690	6690	6588.35	5.36	-24594	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2005	10.99	0.92	12	0.21	595.00	7110.00	12480	20240704	-47.60	6070	20240919	7.74	12480	-47.60	20240704	6070	7.74	20240919	12480	-47.60	20240704	6070	7.74	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
137	20241107	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-30	5	-0.45	38039700	5711	3.37	6690	6780	6600	8690	4690	6690	6660.78	5.36	-443	7056	6872	6736	6552	6416	6805	6485	153	2000	500	4810	10	1	30664223	2042	11.19	0.94	12	0.02	595.00	7110.00	12480	20240704	-46.63	6070	20240919	9.72	12480	-46.63	20240704	6070	9.72	20240919	12480	-46.63	20240704	6070	9.72	20240919	4.13	N	036200	500	153 억	1642126	N	N	0	N	N
138	20241106	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-70	5	-1.04	1126233540	166897	116.21	6870	6920	6600	8780	4740	6760	6748.10	5.46	-28381	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2051	11.24	0.94	12	0.54	595.00	7110.00	12480	20240704	-46.39	6070	20240919	10.21	12480	-46.39	20240704	6070	10.21	20240919	12480	-46.39	20240704	6070	10.21	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
139	20241106	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-70	5	-1.04	1091202210	161663	112.57	6870	6920	6600	8780	4740	6760	6749.86	5.46	-27949	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2051	11.24	0.94	12	0.53	595.00	7110.00	12480	20240704	-46.39	6070	20240919	10.21	12480	-46.39	20240704	6070	10.21	20240919	12480	-46.39	20240704	6070	10.21	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
140	20241106	140418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-40	5	-0.59	958672790	141942	98.84	6870	6920	6600	8780	4740	6760	6753.98	5.46	-24535	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2061	11.29	0.95	12	0.46	595.00	7110.00	12480	20240704	-46.15	6070	20240919	10.71	12480	-46.15	20240704	6070	10.71	20240919	12480	-46.15	20240704	6070	10.71	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
141	20241106	130420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-140	5	-2.07	783401220	115633	80.52	6870	6920	6600	8780	4740	6760	6774.89	5.46	-18895	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2030	11.13	0.93	12	0.38	595.00	7110.00	12480	20240704	-46.96	6070	20240919	9.06	12480	-46.96	20240704	6070	9.06	20240919	12480	-46.96	20240704	6070	9.06	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
142	20241106	120407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	0	3	0.00	520850050	76311	53.14	6870	6920	6760	8780	4740	6760	6825.36	5.46	-10153	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2073	11.36	0.95	12	0.25	595.00	7110.00	12480	20240704	-45.83	6070	20240919	11.37	12480	-45.83	20240704	6070	11.37	20240919	12480	-45.83	20240704	6070	11.37	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
143	20241106	110412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	50	2	0.74	358212960	52375	36.47	6870	6920	6780	8780	4740	6760	6839.39	5.46	-5386	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2088	11.45	0.96	12	0.17	595.00	7110.00	12480	20240704	-45.43	6070	20240919	12.19	12480	-45.43	20240704	6070	12.19	20240919	12480	-45.43	20240704	6070	12.19	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
144	20241106	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	60	2	0.89	184128430	26971	18.78	6870	6870	6780	8780	4740	6760	6826.90	5.46	344	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2091	11.46	0.96	12	0.09	595.00	7110.00	12480	20240704	-45.35	6070	20240919	12.36	12480	-45.35	20240704	6070	12.36	20240919	12480	-45.35	20240704	6070	12.36	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
145	20241106	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	100	2	1.48	10265470	1498	1.04	6870	6870	6820	8780	4740	6760	6852.78	5.46	-387	6993	6876	6813	6696	6633	6845	6665	153	2020	500	4860	10	1	30664223	2104	11.53	0.96	12	0.00	595.00	7110.00	12480	20240704	-45.03	6070	20240919	13.01	12480	-45.03	20240704	6070	13.01	20240919	12480	-45.03	20240704	6070	13.01	20240919	4.13	N	036200	500	153 억	1675127	N	N	0	N	N
146	20241105	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-80	5	-1.17	976010130	143158	67.37	6820	6930	6750	8890	4790	6840	6817.92	5.53	-13260	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2073	11.36	0.95	12	0.47	595.00	7110.00	12480	20240704	-45.83	6070	20240919	11.37	12480	-45.83	20240704	6070	11.37	20240919	12480	-45.83	20240704	6070	11.37	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
147	20241105	150408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-60	5	-0.88	898751260	131740	62.00	6820	6930	6760	8890	4790	6840	6822.16	5.53	-7911	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2079	11.39	0.95	12	0.43	595.00	7110.00	12480	20240704	-45.67	6070	20240919	11.70	12480	-45.67	20240704	6070	11.70	20240919	12480	-45.67	20240704	6070	11.70	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
148	20241105	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-40	5	-0.58	741191930	108511	51.07	6820	6930	6760	8890	4790	6840	6830.57	5.53	-6035	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2085	11.43	0.96	12	0.35	595.00	7110.00	12480	20240704	-45.51	6070	20240919	12.03	12480	-45.51	20240704	6070	12.03	20240919	12480	-45.51	20240704	6070	12.03	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
149	20241105	130407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	40	2	0.58	630043050	92223	43.40	6820	6930	6760	8890	4790	6840	6831.73	5.53	-6733	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2110	11.56	0.97	12	0.30	595.00	7110.00	12480	20240704	-44.87	6070	20240919	13.34	12480	-44.87	20240704	6070	13.34	20240919	12480	-44.87	20240704	6070	13.34	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
150	20241105	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	0	3	0.00	511325240	74922	35.26	6820	6930	6760	8890	4790	6840	6824.77	5.53	-10219	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2097	11.50	0.96	12	0.24	595.00	7110.00	12480	20240704	-45.19	6070	20240919	12.69	12480	-45.19	20240704	6070	12.69	20240919	12480	-45.19	20240704	6070	12.69	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
151	20241105	110357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-20	5	-0.29	442722050	64860	30.52	6820	6930	6760	8890	4790	6840	6825.81	5.53	-9509	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2091	11.46	0.96	12	0.21	595.00	7110.00	12480	20240704	-45.35	6070	20240919	12.36	12480	-45.35	20240704	6070	12.36	20240919	12480	-45.35	20240704	6070	12.36	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
152	20241105	100404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-60	5	-0.88	406275600	59503	28.00	6820	6930	6760	8890	4790	6840	6827.82	5.53	-8684	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2079	11.39	0.95	12	0.19	595.00	7110.00	12480	20240704	-45.67	6070	20240919	11.70	12480	-45.67	20240704	6070	11.70	20240919	12480	-45.67	20240704	6070	11.70	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
153	20241105	090402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-20	5	-0.29	30553440	4484	2.11	6820	6840	6800	8890	4790	6840	6813.88	5.53	283	7106	6972	6866	6732	6626	6920	6680	153	2050	500	4920	10	1	30664223	2091	11.46	0.96	12	0.01	595.00	7110.00	12480	20240704	-45.35	6070	20240919	12.36	12480	-45.35	20240704	6070	12.36	20240919	12480	-45.35	20240704	6070	12.36	20240919	4.16	N	036200	500	153 억	1697131	N	N	0	N	N
154	20241104	160359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	120	2	1.79	1454951290	211038	97.08	6850	7000	6760	8730	4710	6720	6894.33	5.49	13917	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2097	11.50	0.96	12	0.69	595.00	7110.00	12480	20240704	-45.19	6070	20240919	12.69	12480	-45.19	20240704	6070	12.69	20240919	12480	-45.19	20240704	6070	12.69	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
155	20241104	150408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	150	2	2.23	1059353480	154042	70.86	6850	6980	6760	8730	4710	6720	6877.04	5.49	9170	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2107	11.55	0.97	12	0.50	595.00	7110.00	12480	20240704	-44.95	6070	20240919	13.18	12480	-44.95	20240704	6070	13.18	20240919	12480	-44.95	20240704	6070	13.18	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
156	20241104	140401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	130	2	1.93	977627140	142131	65.38	6850	6980	6760	8730	4710	6720	6878.35	5.49	8061	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2100	11.51	0.96	12	0.46	595.00	7110.00	12480	20240704	-45.11	6070	20240919	12.85	12480	-45.11	20240704	6070	12.85	20240919	12480	-45.11	20240704	6070	12.85	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
157	20241104	130331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	210	2	3.12	836007170	121530	55.91	6850	6980	6760	8730	4710	6720	6879.02	5.49	6744	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2125	11.65	0.97	12	0.40	595.00	7110.00	12480	20240704	-44.47	6070	20240919	14.17	12480	-44.47	20240704	6070	14.17	20240919	12480	-44.47	20240704	6070	14.17	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
158	20241104	120355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	180	2	2.68	782450100	113776	52.34	6850	6980	6760	8730	4710	6720	6877.11	5.49	6123	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2116	11.60	0.97	12	0.37	595.00	7110.00	12480	20240704	-44.71	6070	20240919	13.67	12480	-44.71	20240704	6070	13.67	20240919	12480	-44.71	20240704	6070	13.67	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
159	20241104	110354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	230	2	3.42	735273850	106956	49.20	6850	6980	6760	8730	4710	6720	6874.55	5.49	7683	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2131	11.68	0.98	12	0.35	595.00	7110.00	12480	20240704	-44.31	6070	20240919	14.50	12480	-44.31	20240704	6070	14.50	20240919	12480	-44.31	20240704	6070	14.50	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
160	20241104	100350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	170	2	2.53	602169660	87725	40.36	6850	6980	6760	8730	4710	6720	6864.29	5.49	4657	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2113	11.58	0.97	12	0.29	595.00	7110.00	12480	20240704	-44.79	6070	20240919	13.51	12480	-44.79	20240704	6070	13.51	20240919	12480	-44.79	20240704	6070	13.51	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
161	20241104	090353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	110	2	1.64	58940590	8660	3.98	6850	6850	6760	8730	4710	6720	6806.07	5.49	-3618	7100	6910	6790	6600	6480	6850	6540	153	2010	500	4830	10	1	30664223	2094	11.48	0.96	12	0.03	595.00	7110.00	12480	20240704	-45.27	6070	20240919	12.52	12480	-45.27	20240704	6070	12.52	20240919	12480	-45.27	20240704	6070	12.52	20240919	4.14	N	036200	500	153 억	1683114	N	N	4	N	N
162	20241101	160343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-180	5	-2.61	1464707820	216605	40.98	6800	6980	6670	8970	4830	6900	6762.12	5.52	-42673	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2061	11.29	0.95	12	0.71	595.00	7110.00	12480	20240704	-46.15	6070	20240919	10.71	12480	-46.15	20240704	6070	10.71	20240919	12480	-46.15	20240704	6070	10.71	20240919	4.17	N	036200	500	153 억	1691820	N	N	4	N	N
163	20241101	150352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-150	5	-2.17	1394397440	206169	39.00	6800	6980	6670	8970	4830	6900	6763.37	5.52	-43022	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2070	11.34	0.95	12	0.67	595.00	7110.00	12480	20240704	-45.91	6070	20240919	11.20	12480	-45.91	20240704	6070	11.20	20240919	12480	-45.91	20240704	6070	11.20	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
164	20241101	140346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-150	5	-2.17	1326589890	196119	37.10	6800	6980	6670	8970	4830	6900	6764.21	5.52	-46892	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2070	11.34	0.95	12	0.64	595.00	7110.00	12480	20240704	-45.91	6070	20240919	11.20	12480	-45.91	20240704	6070	11.20	20240919	12480	-45.91	20240704	6070	11.20	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
165	20241101	130420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-110	5	-1.59	1198394450	177134	33.51	6800	6980	6670	8970	4830	6900	6765.47	5.52	-50038	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2082	11.41	0.95	12	0.58	595.00	7110.00	12480	20240704	-45.59	6070	20240919	11.86	12480	-45.59	20240704	6070	11.86	20240919	12480	-45.59	20240704	6070	11.86	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
166	20241101	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-160	5	-2.32	1116333630	164977	31.21	6800	6980	6670	8970	4830	6900	6766.60	5.52	-49006	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2067	11.33	0.95	12	0.54	595.00	7110.00	12480	20240704	-45.99	6070	20240919	11.04	12480	-45.99	20240704	6070	11.04	20240919	12480	-45.99	20240704	6070	11.04	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
167	20241101	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-170	5	-2.46	928278030	136990	25.92	6800	6980	6670	8970	4830	6900	6776.25	5.52	-40902	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2064	11.31	0.95	12	0.45	595.00	7110.00	12480	20240704	-46.07	6070	20240919	10.87	12480	-46.07	20240704	6070	10.87	20240919	12480	-46.07	20240704	6070	10.87	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
168	20241101	100419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-180	5	-2.61	588647130	86279	16.32	6800	6980	6700	8970	4830	6900	6822.60	5.52	-33852	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2061	11.29	0.95	12	0.28	595.00	7110.00	12480	20240704	-46.15	6070	20240919	10.71	12480	-46.15	20240704	6070	10.71	20240919	12480	-46.15	20240704	6070	10.71	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N
169	20241101	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	-90	5	-1.30	61355510	9035	1.71	6800	6830	6730	8970	4830	6900	6790.87	5.52	-1638	7373	7136	6883	6646	6393	7255	6765	153	2070	500	4960	10	1	30664223	2088	11.45	0.96	12	0.03	595.00	7110.00	12480	20240704	-45.43	6070	20240919	12.19	12480	-45.43	20240704	6070	12.19	20240919	12480	-45.43	20240704	6070	12.19	20240919	4.17	N	036200	500	153 억	1691820	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History