KissMeData/100660/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-95	5	-2.41	247419570	64090	80.03	4015	4015	3810	5120	2760	3940	3860.50	1.85	-6381	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	484	25.13	0.74	12	0.51	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
3	20241129	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-80	5	-2.03	220537450	57056	71.25	4015	4015	3825	5120	2760	3940	3865.28	1.85	-7143	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	486	25.23	0.74	12	0.45	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
4	20241129	140839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-75	5	-1.90	185291935	47873	59.78	4015	4015	3830	5120	2760	3940	3870.49	1.85	-7411	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	487	25.26	0.74	12	0.38	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
5	20241129	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-95	5	-2.41	164827775	42548	53.13	4015	4015	3830	5120	2760	3940	3873.93	1.85	-8543	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	484	25.13	0.74	12	0.34	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
6	20241129	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-105	5	-2.66	153071585	39488	49.31	4015	4015	3830	5120	2760	3940	3876.41	1.85	-8858	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	483	25.07	0.74	12	0.31	153.00	5214.00	6050	20240607	-36.61	3555	20240909	7.88	6050	-36.61	20240607	3555	7.88	20240909	6050	-36.61	20240607	3555	7.88	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
7	20241129	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-75	5	-1.90	108659465	27924	34.87	4015	4015	3845	5120	2760	3940	3891.26	1.85	-8604	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	487	25.26	0.74	12	0.22	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
8	20241129	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-65	5	-1.65	89365055	22929	28.63	4015	4015	3850	5120	2760	3940	3897.47	1.85	-8057	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	488	25.33	0.74	12	0.18	153.00	5214.00	6050	20240607	-35.95	3555	20240909	9.00	6050	-35.95	20240607	3555	9.00	20240909	6050	-35.95	20240607	3555	9.00	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
9	20241129	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-30	5	-0.76	29259180	7449	9.30	4015	4015	3910	5120	2760	3940	3927.93	1.85	1481	4053	3996	3948	3891	3843	3972	3867	63	1180	500	2600	5	1	12600000	493	25.56	0.75	12	0.06	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	3.93	N	100660	500	63 억	233167	N	N	N	N
10	20241128	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-40	5	-1.01	313576040	79749	25.61	3980	4005	3900	5170	2790	3980	3932.03	1.77	10632	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	496	25.75	0.76	12	0.63	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
11	20241128	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-5	5	-0.13	305616085	77732	24.96	3980	4005	3900	5170	2790	3980	3931.66	1.77	10541	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	501	25.98	0.76	12	0.62	153.00	5214.00	6050	20240607	-34.30	3555	20240909	11.81	6050	-34.30	20240607	3555	11.81	20240909	6050	-34.30	20240607	3555	11.81	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
12	20241128	140839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-35	5	-0.88	254550470	64737	20.79	3980	4005	3900	5170	2790	3980	3932.07	1.77	10623	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	497	25.78	0.76	12	0.51	153.00	5214.00	6050	20240607	-34.79	3555	20240909	10.97	6050	-34.79	20240607	3555	10.97	20240909	6050	-34.79	20240607	3555	10.97	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
13	20241128	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-40	5	-1.01	193616950	49193	15.80	3980	4005	3900	5170	2790	3980	3935.86	1.77	6012	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	496	25.75	0.76	12	0.39	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
14	20241128	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-65	5	-1.63	172550290	43815	14.07	3980	4005	3900	5170	2790	3980	3938.16	1.77	5174	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	493	25.59	0.75	12	0.35	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
15	20241128	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-60	5	-1.51	119979675	30363	9.75	3980	4005	3900	5170	2790	3980	3951.51	1.77	2570	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	494	25.62	0.75	12	0.24	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
16	20241128	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-20	5	-0.50	83945620	21244	6.82	3980	4005	3900	5170	2790	3980	3951.50	1.77	4017	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	499	25.88	0.76	12	0.17	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
17	20241128	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-10	5	-0.25	36676885	9320	2.99	3980	3990	3900	5170	2790	3980	3935.29	1.77	2932	4210	4095	4035	3920	3860	4065	3890	63	1190	500	2620	5	1	12600000	500	25.95	0.76	12	0.07	153.00	5214.00	6050	20240607	-34.38	3555	20240909	11.67	6050	-34.38	20240607	3555	11.67	20240909	6050	-34.38	20240607	3555	11.67	20240909	3.84	N	100660	500	63 억	222535	N	N	N	N
18	20241127	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-40	5	-1.00	1255530055	308803	383.20	4120	4150	3975	5220	2815	4020	4065.81	2.13	-45408	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	501	26.01	0.76	12	2.45	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
19	20241127	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-30	5	-0.75	1219416345	299735	371.94	4120	4150	3975	5220	2815	4020	4068.31	2.13	-47734	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	503	26.08	0.77	12	2.38	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
20	20241127	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-15	5	-0.37	1129364820	277206	343.99	4120	4150	3980	5220	2815	4020	4074.10	2.13	-49150	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	505	26.18	0.77	12	2.20	153.00	5214.00	6050	20240607	-33.80	3555	20240909	12.66	6050	-33.80	20240607	3555	12.66	20240909	6050	-33.80	20240607	3555	12.66	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
21	20241127	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	20	2	0.50	1063808800	260838	323.68	4120	4150	3980	5220	2815	4020	4078.43	2.13	-47656	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	509	26.41	0.77	12	2.07	153.00	5214.00	6050	20240607	-33.22	3555	20240909	13.64	6050	-33.22	20240607	3555	13.64	20240909	6050	-33.22	20240607	3555	13.64	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
22	20241127	120835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	40	2	1.00	1006718670	246702	306.14	4120	4150	3980	5220	2815	4020	4080.71	2.13	-44638	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	512	26.54	0.78	12	1.96	153.00	5214.00	6050	20240607	-32.89	3555	20240909	14.21	6050	-32.89	20240607	3555	14.21	20240909	6050	-32.89	20240607	3555	14.21	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
23	20241127	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	50	2	1.24	945468475	231602	287.40	4120	4150	3980	5220	2815	4020	4082.30	2.13	-45580	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	513	26.60	0.78	12	1.84	153.00	5214.00	6050	20240607	-32.73	3555	20240909	14.49	6050	-32.73	20240607	3555	14.49	20240909	6050	-32.73	20240607	3555	14.49	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
24	20241127	100832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	60	2	1.49	767992270	188252	233.60	4120	4150	3980	5220	2815	4020	4079.60	2.13	-41036	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	514	26.67	0.78	12	1.49	153.00	5214.00	6050	20240607	-32.56	3555	20240909	14.77	6050	-32.56	20240607	3555	14.77	20240909	6050	-32.56	20240607	3555	14.77	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
25	20241127	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	70	2	1.74	168859215	41376	51.34	4120	4125	4040	5220	2815	4020	4081.09	2.13	-14488	4080	4050	4005	3975	3930	4065	3990	63	1200	500	2650	5	1	12600000	515	26.73	0.78	12	0.33	153.00	5214.00	6050	20240607	-32.40	3555	20240909	15.05	6050	-32.40	20240607	3555	15.05	20240909	6050	-32.40	20240607	3555	15.05	20240909	3.82	N	100660	500	63 억	267938	N	N	N	N
26	20241126	160820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	10	2	0.25	321743190	80443	67.35	4000	4035	3960	5210	2810	4010	3999.29	2.14	-1509	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	507	26.27	0.77	12	0.64	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
27	20241126	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-20	5	-0.50	297289170	74354	62.25	4000	4035	3960	5210	2810	4010	3998.29	2.14	109	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	503	26.08	0.77	12	0.59	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
28	20241126	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-30	5	-0.75	278803050	69709	58.36	4000	4035	3960	5210	2810	4010	3999.53	2.14	-840	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	501	26.01	0.76	12	0.55	153.00	5214.00	6050	20240607	-34.21	3555	20240909	11.95	6050	-34.21	20240607	3555	11.95	20240909	6050	-34.21	20240607	3555	11.95	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
29	20241126	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-25	5	-0.62	248833020	62158	52.04	4000	4035	3965	5210	2810	4010	4003.23	2.14	-1000	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	502	26.05	0.76	12	0.49	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
30	20241126	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	10	2	0.25	222582465	55583	46.54	4000	4035	3965	5210	2810	4010	4004.51	2.14	113	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	507	26.27	0.77	12	0.44	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
31	20241126	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	5	2	0.12	204972945	51194	42.86	4000	4035	3965	5210	2810	4010	4003.85	2.14	-2445	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	506	26.24	0.77	12	0.41	153.00	5214.00	6050	20240607	-33.64	3555	20240909	12.94	6050	-33.64	20240607	3555	12.94	20240909	6050	-33.64	20240607	3555	12.94	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
32	20241126	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	5	2	0.12	168993800	42227	35.35	4000	4035	3965	5210	2810	4010	4002.03	2.14	-194	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	506	26.24	0.77	12	0.34	153.00	5214.00	6050	20240607	-33.64	3555	20240909	12.94	6050	-33.64	20240607	3555	12.94	20240909	6050	-33.64	20240607	3555	12.94	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
33	20241126	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	10	2	0.25	20582410	5136	4.30	4000	4030	3985	5210	2810	4010	4007.48	2.14	74	4083	4046	3973	3936	3863	4065	3955	63	1200	500	2640	5	1	12600000	507	26.27	0.77	12	0.04	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	3.79	N	100660	500	63 억	269325	N	N	N	N
34	20241125	160808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	115	2	2.95	472338630	118838	205.08	3900	4010	3900	5060	2730	3895	3974.64	1.77	45338	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	505	26.21	0.77	12	0.94	153.00	5214.00	6050	20240607	-33.72	3555	20240909	12.80	6050	-33.72	20240607	3555	12.80	20240909	6050	-33.72	20240607	3555	12.80	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
35	20241125	150825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	100	2	2.57	424246680	106827	184.36	3900	4005	3900	5060	2730	3895	3971.34	1.77	44789	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	503	26.11	0.77	12	0.85	153.00	5214.00	6050	20240607	-33.97	3555	20240909	12.38	6050	-33.97	20240607	3555	12.38	20240909	6050	-33.97	20240607	3555	12.38	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
36	20241125	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	75	2	1.93	370380970	93290	160.99	3900	4005	3900	5060	2730	3895	3970.21	1.77	41712	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	500	25.95	0.76	12	0.74	153.00	5214.00	6050	20240607	-34.38	3555	20240909	11.67	6050	-34.38	20240607	3555	11.67	20240909	6050	-34.38	20240607	3555	11.67	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
37	20241125	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	90	2	2.31	346981275	87400	150.83	3900	4005	3900	5060	2730	3895	3970.04	1.77	38871	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	502	26.05	0.76	12	0.69	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
38	20241125	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	100	2	2.57	266405860	67113	115.82	3900	4005	3900	5060	2730	3895	3969.51	1.77	24634	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	503	26.11	0.77	12	0.53	153.00	5214.00	6050	20240607	-33.97	3555	20240909	12.38	6050	-33.97	20240607	3555	12.38	20240909	6050	-33.97	20240607	3555	12.38	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
39	20241125	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	95	2	2.44	191839485	48418	83.56	3900	4000	3900	5060	2730	3895	3962.15	1.77	14133	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	503	26.08	0.77	12	0.38	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
40	20241125	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	75	2	1.93	130580930	33040	57.02	3900	3990	3900	5060	2730	3895	3952.21	1.77	10782	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	500	25.95	0.76	12	0.26	153.00	5214.00	6050	20240607	-34.38	3555	20240909	11.67	6050	-34.38	20240607	3555	11.67	20240909	6050	-34.38	20240607	3555	11.67	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
41	20241125	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	30	2	0.77	32662475	8344	14.40	3900	3935	3900	5060	2730	3895	3914.49	1.77	3750	3981	3937	3906	3862	3831	3960	3885	63	1165	500	2570	5	1	12600000	495	25.65	0.75	12	0.07	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	3.91	N	100660	500	63 억	223283	N	N	N	N
42	20241122	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	-30	5	-0.76	225309195	57701	56.99	3885	3950	3875	5100	2750	3925	3904.71	1.79	-2154	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	491	25.46	0.75	12	0.46	153.00	5214.00	6050	20240607	-35.62	3555	20240909	9.56	6050	-35.62	20240607	3555	9.56	20240909	6050	-35.62	20240607	3555	9.56	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
43	20241122	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-10	5	-0.25	212743450	54478	53.81	3885	3950	3875	5100	2750	3925	3905.05	1.79	-3028	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	493	25.59	0.75	12	0.43	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
44	20241122	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-35	5	-0.89	170391910	43624	43.09	3885	3950	3875	5100	2750	3925	3905.83	1.79	-3804	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	490	25.42	0.75	12	0.35	153.00	5214.00	6050	20240607	-35.70	3555	20240909	9.42	6050	-35.70	20240607	3555	9.42	20240909	6050	-35.70	20240607	3555	9.42	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
45	20241122	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-20	5	-0.51	126530950	32372	31.98	3885	3950	3885	5100	2750	3925	3908.55	1.79	3472	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	492	25.52	0.75	12	0.26	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
46	20241122	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-10	5	-0.25	89547200	22939	22.66	3885	3945	3885	5100	2750	3925	3903.52	1.79	5819	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	493	25.59	0.75	12	0.18	153.00	5214.00	6050	20240607	-35.29	3555	20240909	10.13	6050	-35.29	20240607	3555	10.13	20240909	6050	-35.29	20240607	3555	10.13	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
47	20241122	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	0	3	0.00	87709000	22469	22.19	3885	3945	3885	5100	2750	3925	3903.36	1.79	5994	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	495	25.65	0.75	12	0.18	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
48	20241122	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	5	2	0.13	50967040	13033	12.87	3885	3945	3885	5100	2750	3925	3910.39	1.79	3734	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	495	25.69	0.75	12	0.10	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
49	20241122	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-5	5	-0.13	14610105	3745	3.70	3885	3930	3885	5100	2750	3925	3899.88	1.79	1964	4025	3975	3900	3850	3775	4000	3875	63	1175	500	2590	5	1	12600000	494	25.62	0.75	12	0.03	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	3.92	N	100660	500	63 억	225060	N	N	N	N
50	20241121	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	65	2	1.68	380034595	97427	158.97	3865	3950	3825	5010	2705	3860	3900.58	1.84	-6206	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	495	25.65	0.75	12	0.77	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
51	20241121	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	50	2	1.30	353125330	90553	147.75	3865	3950	3825	5010	2705	3860	3899.65	1.84	-3990	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	493	25.56	0.75	12	0.72	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
52	20241121	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	65	2	1.68	294408480	75548	123.27	3865	3950	3825	5010	2705	3860	3896.97	1.84	-1544	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	495	25.65	0.75	12	0.60	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
53	20241121	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	40	2	1.04	223541280	57485	93.80	3865	3940	3825	5010	2705	3860	3888.69	1.84	-3460	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	491	25.49	0.75	12	0.46	153.00	5214.00	6050	20240607	-35.54	3555	20240909	9.70	6050	-35.54	20240607	3555	9.70	20240909	6050	-35.54	20240607	3555	9.70	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
54	20241121	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	0	3	0.00	186820650	47956	78.25	3865	3940	3825	5010	2705	3860	3895.67	1.84	-5819	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	486	25.23	0.74	12	0.38	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
55	20241121	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	45	2	1.17	164376545	42172	68.81	3865	3940	3825	5010	2705	3860	3897.76	1.84	-3321	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	492	25.52	0.75	12	0.33	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
56	20241121	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	10	2	0.26	155254735	39829	64.99	3865	3940	3825	5010	2705	3860	3898.03	1.84	-1925	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	488	25.29	0.74	12	0.32	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
57	20241121	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	60	2	1.55	42465405	10896	17.78	3865	3920	3865	5010	2705	3860	3897.34	1.84	9063	3943	3901	3858	3816	3773	3880	3795	63	1150	500	2540	5	1	12600000	494	25.62	0.75	12	0.09	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	3.96	N	100660	500	63 억	231621	N	N	N	N
58	20241120	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-40	5	-1.03	231585930	60248	81.13	3885	3900	3815	5070	2730	3900	3843.88	1.87	-3698	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	486	25.23	0.74	12	0.48	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
59	20241120	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-35	5	-0.90	207808525	54087	72.84	3885	3900	3815	5070	2730	3900	3842.12	1.87	-2847	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	487	25.26	0.74	12	0.43	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
60	20241120	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-45	5	-1.15	202589700	52735	71.02	3885	3900	3815	5070	2730	3900	3841.66	1.87	-3403	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	486	25.20	0.74	12	0.42	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
61	20241120	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-35	5	-0.90	154254105	40179	54.11	3885	3900	3815	5070	2730	3900	3839.17	1.87	-2943	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	487	25.26	0.74	12	0.32	153.00	5214.00	6050	20240607	-36.12	3555	20240909	8.72	6050	-36.12	20240607	3555	8.72	20240909	6050	-36.12	20240607	3555	8.72	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
62	20241120	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-55	5	-1.41	133490205	34777	46.83	3885	3900	3815	5070	2730	3900	3838.46	1.87	-2787	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	484	25.13	0.74	12	0.28	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
63	20241120	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-45	5	-1.15	106048770	27609	37.18	3885	3900	3815	5070	2730	3900	3841.09	1.87	-2657	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	486	25.20	0.74	12	0.22	153.00	5214.00	6050	20240607	-36.28	3555	20240909	8.44	6050	-36.28	20240607	3555	8.44	20240909	6050	-36.28	20240607	3555	8.44	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
64	20241120	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-75	5	-1.92	87954215	22905	30.85	3885	3900	3815	5070	2730	3900	3839.96	1.87	-415	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	482	25.00	0.73	12	0.18	153.00	5214.00	6050	20240607	-36.78	3555	20240909	7.59	6050	-36.78	20240607	3555	7.59	20240909	6050	-36.78	20240607	3555	7.59	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
65	20241120	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-20	5	-0.51	9063630	2334	3.14	3885	3885	3880	5070	2730	3900	3883.30	1.87	669	3993	3946	3913	3866	3833	3930	3850	63	1170	500	2570	5	1	12600000	489	25.36	0.74	12	0.02	153.00	5214.00	6050	20240607	-35.87	3555	20240909	9.14	6050	-35.87	20240607	3555	9.14	20240909	6050	-35.87	20240607	3555	9.14	20240909	3.94	N	100660	500	63 억	235320	N	N	N	N
66	20241119	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-55	5	-1.39	283120420	72507	69.02	3945	3960	3880	5140	2770	3955	3904.73	1.91	-5830	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	491	25.49	0.75	12	0.58	153.00	5214.00	6050	20240607	-35.54	3555	20240909	9.70	6050	-35.54	20240607	3555	9.70	20240909	6050	-35.54	20240607	3555	9.70	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
67	20241119	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-50	5	-1.26	279033195	71458	68.02	3945	3960	3880	5140	2770	3955	3904.86	1.91	-5728	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	492	25.52	0.75	12	0.57	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
68	20241119	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-45	5	-1.14	234774825	60077	57.18	3945	3960	3890	5140	2770	3955	3907.90	1.91	-1817	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	493	25.56	0.75	12	0.48	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
69	20241119	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-45	5	-1.14	226638720	57994	55.20	3945	3960	3890	5140	2770	3955	3907.97	1.91	-1605	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	493	25.56	0.75	12	0.46	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
70	20241119	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-50	5	-1.26	211450350	54104	51.50	3945	3960	3890	5140	2770	3955	3908.22	1.91	-709	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	492	25.52	0.75	12	0.43	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
71	20241119	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-50	5	-1.26	156528090	40020	38.09	3945	3960	3890	5140	2770	3955	3911.25	1.91	2452	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	492	25.52	0.75	12	0.32	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
72	20241119	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-45	5	-1.14	138213465	35327	33.63	3945	3960	3890	5140	2770	3955	3912.40	1.91	4063	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	493	25.56	0.75	12	0.28	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
73	20241119	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-20	5	-0.51	34377915	8787	8.36	3945	3955	3895	5140	2770	3955	3912.36	1.91	1465	4041	3997	3936	3892	3831	4020	3915	63	1185	500	2610	5	1	12600000	496	25.72	0.75	12	0.07	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.07	N	100660	500	63 억	240531	N	N	N	N
74	20241118	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-5	5	-0.13	408978300	104271	33.61	3875	3980	3875	5140	2775	3960	3922.11	1.94	-4588	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	498	25.85	0.76	12	0.83	153.00	5214.00	6050	20240607	-34.63	3555	20240909	11.25	6050	-34.63	20240607	3555	11.25	20240909	6050	-34.63	20240607	3555	11.25	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
75	20241118	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-20	5	-0.51	376688890	96084	30.97	3875	3980	3875	5140	2775	3960	3920.41	1.94	-4343	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	496	25.75	0.76	12	0.76	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
76	20241118	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-25	5	-0.63	347779390	88728	28.60	3875	3980	3875	5140	2775	3960	3919.61	1.94	-3458	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	496	25.72	0.75	12	0.70	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
77	20241118	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-20	5	-0.51	312993175	79849	25.73	3875	3980	3875	5140	2775	3960	3919.81	1.94	-3335	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	496	25.75	0.76	12	0.63	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
78	20241118	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-25	5	-0.63	285785555	72931	23.51	3875	3980	3875	5140	2775	3960	3918.57	1.94	-1798	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	496	25.72	0.75	12	0.58	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
79	20241118	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-30	5	-0.76	271928605	69393	22.36	3875	3980	3875	5140	2775	3960	3918.67	1.94	12	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	495	25.69	0.75	12	0.55	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
80	20241118	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-50	5	-1.26	194049545	49495	15.95	3875	3980	3875	5140	2775	3960	3920.59	1.94	999	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	493	25.56	0.75	12	0.39	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
81	20241118	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-40	5	-1.01	54074345	13820	4.45	3875	3970	3875	5140	2775	3960	3912.76	1.94	-949	4183	4071	3848	3736	3513	4127	3792	63	1180	500	2610	5	1	12600000	494	25.62	0.75	12	0.11	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.20	N	100660	500	63 억	244734	N	N	N	N
82	20241115	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	250	2	6.74	1188521875	309172	330.41	3690	3960	3625	4820	2600	3710	3844.29	1.64	38964	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	499	25.88	0.76	12	2.45	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
83	20241115	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	195	2	5.26	1115738745	290682	310.65	3690	3960	3625	4820	2600	3710	3838.48	1.64	43012	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	492	25.52	0.75	12	2.31	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
84	20241115	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	230	2	6.20	992331105	259142	276.94	3690	3960	3625	4820	2600	3710	3829.43	1.64	27758	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	496	25.75	0.76	12	2.06	153.00	5214.00	6050	20240607	-34.88	3555	20240909	10.83	6050	-34.88	20240607	3555	10.83	20240909	6050	-34.88	20240607	3555	10.83	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
85	20241115	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	220	2	5.93	877911780	229940	245.73	3690	3960	3625	4820	2600	3710	3818.15	1.64	14532	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	495	25.69	0.75	12	1.82	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
86	20241115	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	185	2	4.99	658796685	173934	185.88	3690	3925	3625	4820	2600	3710	3787.76	1.64	-8162	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	491	25.46	0.75	12	1.38	153.00	5214.00	6050	20240607	-35.62	3555	20240909	9.56	6050	-35.62	20240607	3555	9.56	20240909	6050	-35.62	20240607	3555	9.56	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
87	20241115	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	175	2	4.72	472440630	125695	134.33	3690	3925	3625	4820	2600	3710	3758.74	1.64	-11725	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	490	25.39	0.75	12	1.00	153.00	5214.00	6050	20240607	-35.79	3555	20240909	9.28	6050	-35.79	20240607	3555	9.28	20240909	6050	-35.79	20240607	3555	9.28	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
88	20241115	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-55	5	-1.48	152339125	41603	44.46	3690	3725	3625	4820	2600	3710	3661.38	1.64	-14930	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	461	23.89	0.70	12	0.33	153.00	5214.00	6050	20240607	-39.59	3555	20240909	2.81	6050	-39.59	20240607	3555	2.81	20240909	6050	-39.59	20240607	3555	2.81	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
89	20241115	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-45	5	-1.21	21336160	5796	6.19	3690	3720	3650	4820	2600	3710	3679.60	1.64	-2250	3926	3817	3751	3642	3576	3872	3697	63	1110	500	2440	5	1	12600000	462	23.95	0.70	12	0.05	153.00	5214.00	6050	20240607	-39.42	3555	20240909	3.09	6050	-39.42	20240607	3555	3.09	20240909	6050	-39.42	20240607	3555	3.09	20240909	4.26	N	100660	500	63 억	206367	N	N	N	N
90	20241114	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	80	2	2.17	299457825	79657	84.38	3700	3860	3685	4790	2580	3685	3759.34	1.45	23035	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	474	24.61	0.72	12	0.63	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
91	20241114	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3740	55	2	1.49	276324770	73473	77.83	3700	3860	3685	4790	2580	3685	3760.90	1.45	18716	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	471	24.44	0.72	12	0.58	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
92	20241114	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	80	2	2.17	230548230	61206	64.84	3700	3860	3685	4790	2580	3685	3766.76	1.45	12672	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	474	24.61	0.72	12	0.49	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
93	20241114	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	90	2	2.44	179648755	47591	50.41	3700	3860	3685	4790	2580	3685	3774.85	1.45	8397	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	476	24.67	0.72	12	0.38	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
94	20241114	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	80	2	2.17	163967905	43423	46.00	3700	3860	3685	4790	2580	3685	3776.06	1.45	6292	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	474	24.61	0.72	12	0.34	153.00	5214.00	6050	20240607	-37.77	3555	20240909	5.91	6050	-37.77	20240607	3555	5.91	20240909	6050	-37.77	20240607	3555	5.91	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
95	20241114	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	130	2	3.53	118585945	31327	33.18	3700	3860	3685	4790	2580	3685	3785.42	1.45	6093	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	481	24.93	0.73	12	0.25	153.00	5214.00	6050	20240607	-36.94	3555	20240909	7.31	6050	-36.94	20240607	3555	7.31	20240909	6050	-36.94	20240607	3555	7.31	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
96	20241114	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	0	3	0.00	12821975	3452	3.66	3700	3735	3685	4790	2580	3685	3714.36	1.45	-732	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	464	24.08	0.71	12	0.03	153.00	5214.00	6050	20240607	-39.09	3555	20240909	3.66	6050	-39.09	20240607	3555	3.66	20240909	6050	-39.09	20240607	3555	3.66	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
97	20241114	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4790	2580	3685	0.00	1.45	0	3978	3831	3758	3611	3538	3795	3575	63	1105	500	2430	5	1	12600000	464	24.08	0.71	12	0.00	153.00	5214.00	6050	20240607	-39.09	3555	20240909	3.66	6050	-39.09	20240607	3555	3.66	20240909	6050	-39.09	20240607	3555	3.66	20240909	4.24	N	100660	500	63 억	182400	N	N	N	N
98	20241113	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-185	5	-4.78	347866215	92411	22.67	3870	3905	3685	5030	2710	3870	3764.78	1.49	-5706	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	464	24.08	0.71	12	0.73	153.00	5214.00	6050	20240607	-39.09	3555	20240909	3.66	6050	-39.09	20240607	3555	3.66	20240909	6050	-39.09	20240607	3555	3.66	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
99	20241113	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-150	5	-3.88	311139145	82484	20.24	3870	3905	3695	5030	2710	3870	3772.07	1.49	-6971	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	469	24.31	0.71	12	0.65	153.00	5214.00	6050	20240607	-38.51	3555	20240909	4.64	6050	-38.51	20240607	3555	4.64	20240909	6050	-38.51	20240607	3555	4.64	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
100	20241113	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-150	5	-3.88	283701335	75117	18.43	3870	3905	3695	5030	2710	3870	3776.75	1.49	-8280	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	469	24.31	0.71	12	0.60	153.00	5214.00	6050	20240607	-38.51	3555	20240909	4.64	6050	-38.51	20240607	3555	4.64	20240909	6050	-38.51	20240607	3555	4.64	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
101	20241113	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-140	5	-3.62	211805410	55757	13.68	3870	3905	3715	5030	2710	3870	3798.68	1.49	-8877	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	470	24.38	0.72	12	0.44	153.00	5214.00	6050	20240607	-38.35	3555	20240909	4.92	6050	-38.35	20240607	3555	4.92	20240909	6050	-38.35	20240607	3555	4.92	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
102	20241113	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	-90	5	-2.33	158494820	41540	10.19	3870	3905	3770	5030	2710	3870	3815.43	1.49	-6943	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	476	24.71	0.72	12	0.33	153.00	5214.00	6050	20240607	-37.52	3555	20240909	6.33	6050	-37.52	20240607	3555	6.33	20240909	6050	-37.52	20240607	3555	6.33	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
103	20241113	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-65	5	-1.68	138673180	36298	8.91	3870	3905	3770	5030	2710	3870	3820.36	1.49	-5199	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	479	24.87	0.73	12	0.29	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
104	20241113	100446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	-25	5	-0.65	73524615	19124	4.69	3870	3905	3800	5030	2710	3870	3844.58	1.49	-5903	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	484	25.13	0.74	12	0.15	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
105	20241113	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	20	2	0.52	7518790	1941	0.48	3870	3895	3865	5030	2710	3870	3873.74	1.49	1114	4276	4072	3946	3742	3616	4010	3680	63	1160	500	2550	5	1	12600000	490	25.42	0.75	12	0.02	153.00	5214.00	6050	20240607	-35.70	3555	20240909	9.42	6050	-35.70	20240607	3555	9.42	20240909	6050	-35.70	20240607	3555	9.42	20240909	4.18	N	100660	500	63 억	188106	N	N	N	N
106	20241112	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-85	5	-2.15	1601654290	399031	308.26	3920	4150	3820	5140	2770	3955	4013.93	1.74	-31924	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	488	25.29	0.74	12	3.17	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
107	20241112	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-45	5	-1.14	1586638525	395159	305.27	3920	4150	3820	5140	2770	3955	4015.19	1.74	-32127	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	493	25.56	0.75	12	3.14	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
108	20241112	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-50	5	-1.26	1490273960	370316	286.08	3920	4150	3820	5140	2770	3955	4024.33	1.74	-34363	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	492	25.52	0.75	12	2.94	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
109	20241112	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	45	2	1.14	1381319470	342616	264.68	3920	4150	3820	5140	2770	3955	4031.69	1.74	-40130	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	504	26.14	0.77	12	2.72	153.00	5214.00	6050	20240607	-33.88	3555	20240909	12.52	6050	-33.88	20240607	3555	12.52	20240909	6050	-33.88	20240607	3555	12.52	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
110	20241112	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	75	2	1.90	1308667490	324487	250.67	3920	4150	3820	5140	2770	3955	4033.04	1.74	-38863	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	508	26.34	0.77	12	2.58	153.00	5214.00	6050	20240607	-33.39	3555	20240909	13.36	6050	-33.39	20240607	3555	13.36	20240909	6050	-33.39	20240607	3555	13.36	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
111	20241112	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	45	2	1.14	1129044550	279385	215.83	3920	4150	3820	5140	2770	3955	4041.18	1.74	-32855	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	504	26.14	0.77	12	2.22	153.00	5214.00	6050	20240607	-33.88	3555	20240909	12.52	6050	-33.88	20240607	3555	12.52	20240909	6050	-33.88	20240607	3555	12.52	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
112	20241112	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-55	5	-1.39	136306060	35196	27.19	3920	3920	3820	5140	2770	3955	3872.75	1.74	-593	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	491	25.49	0.75	12	0.28	153.00	5214.00	6050	20240607	-35.54	3555	20240909	9.70	6050	-35.54	20240607	3555	9.70	20240909	6050	-35.54	20240607	3555	9.70	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
113	20241112	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-45	5	-1.14	10156305	2599	2.01	3920	3920	3860	5140	2770	3955	3907.59	1.74	-192	4148	4051	3993	3896	3838	4022	3867	63	1185	500	2610	5	1	12600000	493	25.56	0.75	12	0.02	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.23	N	100660	500	63 억	219694	N	N	N	N
114	20241111	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	0	3	0.00	511600910	128055	152.46	4000	4090	3935	5140	2770	3955	3995.17	1.98	-29978	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	498	25.85	0.76	12	1.02	153.00	5214.00	6050	20240607	-34.63	3555	20240909	11.25	6050	-34.63	20240607	3555	11.25	20240909	6050	-34.63	20240607	3555	11.25	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
115	20241111	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-10	5	-0.25	502886305	125853	149.84	4000	4090	3935	5140	2770	3955	3995.82	1.98	-30078	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	497	25.78	0.76	12	1.00	153.00	5214.00	6050	20240607	-34.79	3555	20240909	10.97	6050	-34.79	20240607	3555	10.97	20240909	6050	-34.79	20240607	3555	10.97	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
116	20241111	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	10	2	0.25	461580035	115489	137.50	4000	4090	3935	5140	2770	3955	3996.74	1.98	-28976	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	500	25.92	0.76	12	0.92	153.00	5214.00	6050	20240607	-34.46	3555	20240909	11.53	6050	-34.46	20240607	3555	11.53	20240909	6050	-34.46	20240607	3555	11.53	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
117	20241111	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	30	2	0.76	416033830	103963	123.77	4000	4090	3960	5140	2770	3955	4001.75	1.98	-29907	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	502	26.05	0.76	12	0.83	153.00	5214.00	6050	20240607	-34.13	3555	20240909	12.10	6050	-34.13	20240607	3555	12.10	20240909	6050	-34.13	20240607	3555	12.10	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
118	20241111	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	50	2	1.26	360982850	90151	107.33	4000	4090	3965	5140	2770	3955	4004.20	1.98	-25405	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	505	26.18	0.77	12	0.72	153.00	5214.00	6050	20240607	-33.80	3555	20240909	12.66	6050	-33.80	20240607	3555	12.66	20240909	6050	-33.80	20240607	3555	12.66	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
119	20241111	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	35	2	0.88	282176210	70511	83.95	4000	4090	3965	5140	2770	3955	4001.88	1.98	-20079	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	503	26.08	0.77	12	0.56	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
120	20241111	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	20	2	0.51	212504345	53064	63.18	4000	4090	3965	5140	2770	3955	4004.68	1.98	-18325	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	501	25.98	0.76	12	0.42	153.00	5214.00	6050	20240607	-34.30	3555	20240909	11.81	6050	-34.30	20240607	3555	11.81	20240909	6050	-34.30	20240607	3555	11.81	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
121	20241111	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	15	2	0.38	29853300	7482	8.91	4000	4090	3965	5140	2770	3955	3990.02	1.98	-2450	4075	4015	3960	3900	3845	4045	3930	63	1185	500	2610	5	1	12600000	500	25.95	0.76	12	0.06	153.00	5214.00	6050	20240607	-34.38	3555	20240909	11.67	6050	-34.38	20240607	3555	11.67	20240909	6050	-34.38	20240607	3555	11.67	20240909	4.14	N	100660	500	63 억	248938	N	N	N	N
122	20241108	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	35	2	0.89	321747980	81193	64.32	3930	4020	3905	5090	2745	3920	3962.76	1.85	16094	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	498	25.85	0.76	12	0.64	153.00	5214.00	6050	20240607	-34.63	3555	20240909	11.25	6050	-34.63	20240607	3555	11.25	20240909	6050	-34.63	20240607	3555	11.25	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
123	20241108	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	299331895	75517	59.82	3930	4020	3905	5090	2745	3920	3963.77	1.85	13225	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.60	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
124	20241108	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	241540745	60853	48.21	3930	4020	3905	5090	2745	3920	3969.25	1.85	5901	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.48	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
125	20241108	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	228462300	57546	45.59	3930	4020	3905	5090	2745	3920	3970.08	1.85	7618	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.46	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
126	20241108	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	70	2	1.79	198337450	49974	39.59	3930	4020	3905	5090	2745	3920	3968.81	1.85	9505	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	503	26.08	0.77	12	0.40	153.00	5214.00	6050	20240607	-34.05	3555	20240909	12.24	6050	-34.05	20240607	3555	12.24	20240909	6050	-34.05	20240607	3555	12.24	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
127	20241108	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	40	2	1.02	87930745	22261	17.63	3930	3980	3905	5090	2745	3920	3949.99	1.85	1784	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	499	25.88	0.76	12	0.18	153.00	5214.00	6050	20240607	-34.55	3555	20240909	11.39	6050	-34.55	20240607	3555	11.39	20240909	6050	-34.55	20240607	3555	11.39	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
128	20241108	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	0	3	0.00	64241040	16231	12.86	3930	3980	3905	5090	2745	3920	3957.92	1.85	1567	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	494	25.62	0.75	12	0.13	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
129	20241108	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	55	2	1.40	32920820	8310	6.58	3930	3980	3930	5090	2745	3920	3961.59	1.85	524	4060	3990	3920	3850	3780	3955	3815	63	1170	500	2580	5	1	12600000	501	25.98	0.76	12	0.07	153.00	5214.00	6050	20240607	-34.30	3555	20240909	11.81	6050	-34.30	20240607	3555	11.81	20240909	6050	-34.30	20240607	3555	11.81	20240909	4.18	N	100660	500	63 억	232819	N	N	N	N
130	20241107	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-100	5	-2.49	487821975	124450	32.35	3960	3990	3850	5220	2815	4020	3919.73	1.78	8111	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	494	25.62	0.75	12	0.99	153.00	5214.00	6050	20240607	-35.21	3555	20240909	10.27	6050	-35.21	20240607	3555	10.27	20240909	6050	-35.21	20240607	3555	10.27	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
131	20241107	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-95	5	-2.36	467200970	119193	30.99	3960	3990	3850	5220	2815	4020	3919.61	1.78	8621	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	495	25.65	0.75	12	0.95	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
132	20241107	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-85	5	-2.11	450956405	115057	29.91	3960	3990	3850	5220	2815	4020	3919.32	1.78	8504	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	496	25.72	0.75	12	0.91	153.00	5214.00	6050	20240607	-34.96	3555	20240909	10.69	6050	-34.96	20240607	3555	10.69	20240909	6050	-34.96	20240607	3555	10.69	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
133	20241107	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-70	5	-1.74	401700135	102521	26.65	3960	3990	3850	5220	2815	4020	3918.11	1.78	6766	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	498	25.82	0.76	12	0.81	153.00	5214.00	6050	20240607	-34.71	3555	20240909	11.11	6050	-34.71	20240607	3555	11.11	20240909	6050	-34.71	20240607	3555	11.11	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
134	20241107	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-90	5	-2.24	302837910	77118	20.05	3960	3990	3885	5220	2815	4020	3926.81	1.78	394	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	495	25.69	0.75	12	0.61	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
135	20241107	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-95	5	-2.36	273423015	69591	18.09	3960	3990	3885	5220	2815	4020	3928.85	1.78	-3012	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	495	25.65	0.75	12	0.55	153.00	5214.00	6050	20240607	-35.12	3555	20240909	10.41	6050	-35.12	20240607	3555	10.41	20240909	6050	-35.12	20240607	3555	10.41	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
136	20241107	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-110	5	-2.74	206960540	52560	13.66	3960	3990	3910	5220	2815	4020	3937.43	1.78	-3260	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	493	25.56	0.75	12	0.42	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
137	20241107	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-110	5	-2.74	72553490	18393	4.78	3960	3970	3910	5220	2815	4020	3944.16	1.78	-2497	4233	4126	3968	3861	3703	4180	3915	63	1200	500	2650	5	1	12600000	493	25.56	0.75	12	0.15	153.00	5214.00	6050	20240607	-35.37	3555	20240909	9.99	6050	-35.37	20240607	3555	9.99	20240909	6050	-35.37	20240607	3555	9.99	20240909	4.18	N	100660	500	63 억	224354	N	N	N	N
138	20241106	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	175	2	4.55	1499988880	378799	1123.27	3845	4075	3810	4995	2695	3845	3959.34	1.86	-11820	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	507	26.27	0.77	12	3.01	153.00	5214.00	6050	20240607	-33.55	3555	20240909	13.08	6050	-33.55	20240607	3555	13.08	20240909	6050	-33.55	20240607	3555	13.08	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
139	20241106	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	185	2	4.81	1297306120	328366	973.72	3845	4075	3810	4995	2695	3845	3950.79	1.86	-16325	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	508	26.34	0.77	12	2.61	153.00	5214.00	6050	20240607	-33.39	3555	20240909	13.36	6050	-33.39	20240607	3555	13.36	20240909	6050	-33.39	20240607	3555	13.36	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
140	20241106	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	85	2	2.21	790437145	202207	599.61	3845	4000	3810	4995	2695	3845	3909.05	1.86	-14141	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	495	25.69	0.75	12	1.60	153.00	5214.00	6050	20240607	-35.04	3555	20240909	10.55	6050	-35.04	20240607	3555	10.55	20240909	6050	-35.04	20240607	3555	10.55	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
141	20241106	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	25	2	0.65	463491665	119316	353.81	3845	3945	3810	4995	2695	3845	3884.57	1.86	-11736	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	488	25.29	0.74	12	0.95	153.00	5214.00	6050	20240607	-36.03	3555	20240909	8.86	6050	-36.03	20240607	3555	8.86	20240909	6050	-36.03	20240607	3555	8.86	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
142	20241106	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	60	2	1.56	217519990	56306	166.97	3845	3915	3810	4995	2695	3845	3863.18	1.86	2004	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	492	25.52	0.75	12	0.45	153.00	5214.00	6050	20240607	-35.45	3555	20240909	9.85	6050	-35.45	20240607	3555	9.85	20240909	6050	-35.45	20240607	3555	9.85	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
143	20241106	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-20	5	-0.52	118745860	30847	91.47	3845	3890	3810	4995	2695	3845	3849.51	1.86	-2385	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	482	25.00	0.73	12	0.24	153.00	5214.00	6050	20240607	-36.78	3555	20240909	7.59	6050	-36.78	20240607	3555	7.59	20240909	6050	-36.78	20240607	3555	7.59	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
144	20241106	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	35	2	0.91	82359200	21386	63.42	3845	3890	3810	4995	2695	3845	3851.08	1.86	-2718	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	489	25.36	0.74	12	0.17	153.00	5214.00	6050	20240607	-35.87	3555	20240909	9.14	6050	-35.87	20240607	3555	9.14	20240909	6050	-35.87	20240607	3555	9.14	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
145	20241106	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	15	2	0.39	20533100	5352	15.87	3845	3860	3810	4995	2695	3845	3836.53	1.86	1182	3888	3866	3823	3801	3758	3877	3812	63	1150	500	2530	5	1	12600000	486	25.23	0.74	12	0.04	153.00	5214.00	6050	20240607	-36.20	3555	20240909	8.58	6050	-36.20	20240607	3555	8.58	20240909	6050	-36.20	20240607	3555	8.58	20240909	4.22	N	100660	500	63 억	234333	N	N	N	N
146	20241105	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	40	2	1.05	128421350	33706	42.86	3780	3845	3780	4945	2665	3805	3810.10	1.89	-4185	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	484	25.13	0.74	12	0.27	153.00	5214.00	6050	20240607	-36.45	3555	20240909	8.16	6050	-36.45	20240607	3555	8.16	20240909	6050	-36.45	20240607	3555	8.16	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
147	20241105	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	15	2	0.39	108095570	28411	36.13	3780	3845	3780	4945	2665	3805	3804.70	1.89	-2876	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	481	24.97	0.73	12	0.23	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
148	20241105	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	5	2	0.13	96115770	25269	32.13	3780	3845	3780	4945	2665	3805	3803.68	1.89	-2916	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	480	24.90	0.73	12	0.20	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
149	20241105	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	15	2	0.39	85289250	22435	28.53	3780	3845	3780	4945	2665	3805	3801.55	1.89	-2988	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	481	24.97	0.73	12	0.18	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
150	20241105	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	-10	5	-0.26	74834010	19695	25.05	3780	3845	3780	4945	2665	3805	3799.53	1.89	-3464	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	478	24.80	0.73	12	0.16	153.00	5214.00	6050	20240607	-37.27	3555	20240909	6.75	6050	-37.27	20240607	3555	6.75	20240909	6050	-37.27	20240607	3555	6.75	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
151	20241105	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	15	2	0.39	47457695	12485	15.88	3780	3825	3780	4945	2665	3805	3801.05	1.89	-1695	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	481	24.97	0.73	12	0.10	153.00	5214.00	6050	20240607	-36.86	3555	20240909	7.45	6050	-36.86	20240607	3555	7.45	20240909	6050	-36.86	20240607	3555	7.45	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
152	20241105	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	0	3	0.00	40045990	10532	13.39	3780	3825	3780	4945	2665	3805	3802.21	1.89	-1775	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	479	24.87	0.73	12	0.08	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
153	20241105	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	5	2	0.13	6279240	1657	2.11	3780	3820	3780	4945	2665	3805	3784.60	1.89	191	3921	3862	3766	3707	3611	3892	3737	63	1140	500	2510	5	1	12600000	480	24.90	0.73	12	0.01	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	4.23	N	100660	500	63 억	238517	N	N	N	N
154	20241104	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	65	2	1.74	290294520	77582	119.66	3740	3825	3670	4860	2620	3740	3741.78	1.77	15826	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	479	24.87	0.73	12	0.62	153.00	5214.00	6050	20240607	-37.11	3555	20240909	7.03	6050	-37.11	20240607	3555	7.03	20240909	6050	-37.11	20240607	3555	7.03	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
155	20241104	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	30	2	0.80	271817085	72697	112.13	3740	3825	3670	4860	2620	3740	3739.04	1.77	13049	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	475	24.64	0.72	12	0.58	153.00	5214.00	6050	20240607	-37.69	3555	20240909	6.05	6050	-37.69	20240607	3555	6.05	20240909	6050	-37.69	20240607	3555	6.05	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
156	20241104	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	35	2	0.94	238269465	63822	98.44	3740	3825	3670	4860	2620	3740	3733.34	1.77	8665	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	476	24.67	0.72	12	0.51	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
157	20241104	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	60	2	1.60	226790235	60786	93.76	3740	3825	3670	4860	2620	3740	3730.96	1.77	8260	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	479	24.84	0.73	12	0.48	153.00	5214.00	6050	20240607	-37.19	3555	20240909	6.89	6050	-37.19	20240607	3555	6.89	20240909	6050	-37.19	20240607	3555	6.89	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
158	20241104	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	70	2	1.87	207506415	55709	85.93	3740	3825	3670	4860	2620	3740	3724.83	1.77	7282	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	480	24.90	0.73	12	0.44	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
159	20241104	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	60	2	1.60	194886115	52380	80.79	3740	3825	3670	4860	2620	3740	3720.62	1.77	5360	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	479	24.84	0.73	12	0.42	153.00	5214.00	6050	20240607	-37.19	3555	20240909	6.89	6050	-37.19	20240607	3555	6.89	20240909	6050	-37.19	20240607	3555	6.89	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
160	20241104	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3755	15	2	0.40	158923380	42889	66.15	3740	3780	3670	4860	2620	3740	3705.46	1.77	3737	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	473	24.54	0.72	12	0.34	153.00	5214.00	6050	20240607	-37.93	3555	20240909	5.63	6050	-37.93	20240607	3555	5.63	20240909	6050	-37.93	20240607	3555	5.63	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
161	20241104	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-25	5	-0.67	9396875	2520	3.89	3740	3740	3710	4860	2620	3740	3728.92	1.77	-289	3870	3805	3770	3705	3670	3787	3687	63	1120	500	2460	5	1	12600000	468	24.28	0.71	12	0.02	153.00	5214.00	6050	20240607	-38.60	3555	20240909	4.50	6050	-38.60	20240607	3555	4.50	20240909	6050	-38.60	20240607	3555	4.50	20240909	4.43	N	100660	500	63 억	222691	N	N	N	N
162	20241101	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3740	-120	5	-3.11	243946810	64601	60.42	3770	3835	3735	5010	2705	3860	3776.26	1.75	2105	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	471	24.44	0.72	12	0.51	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
163	20241101	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3740	-120	5	-3.11	227968040	60332	56.42	3770	3835	3735	5010	2705	3860	3778.56	1.75	3609	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	471	24.44	0.72	12	0.48	153.00	5214.00	6050	20240607	-38.18	3555	20240909	5.20	6050	-38.18	20240607	3555	5.20	20240909	6050	-38.18	20240607	3555	5.20	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
164	20241101	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-110	5	-2.85	195752100	51725	48.37	3770	3835	3750	5010	2705	3860	3784.48	1.75	2498	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	473	24.51	0.72	12	0.41	153.00	5214.00	6050	20240607	-38.02	3555	20240909	5.49	6050	-38.02	20240607	3555	5.49	20240909	6050	-38.02	20240607	3555	5.49	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
165	20241101	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-70	5	-1.81	158580530	41847	39.14	3770	3835	3755	5010	2705	3860	3789.53	1.75	4915	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	478	24.77	0.73	12	0.33	153.00	5214.00	6050	20240607	-37.36	3555	20240909	6.61	6050	-37.36	20240607	3555	6.61	20240909	6050	-37.36	20240607	3555	6.61	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
166	20241101	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-85	5	-2.20	142161360	37505	35.08	3770	3835	3755	5010	2705	3860	3790.46	1.75	3860	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	476	24.67	0.72	12	0.30	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
167	20241101	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-85	5	-2.20	101692370	26774	25.04	3770	3835	3770	5010	2705	3860	3798.18	1.75	1868	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	476	24.67	0.72	12	0.21	153.00	5214.00	6050	20240607	-37.60	3555	20240909	6.19	6050	-37.60	20240607	3555	6.19	20240909	6050	-37.60	20240607	3555	6.19	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
168	20241101	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	-50	5	-1.30	61792870	16233	15.18	3770	3835	3770	5010	2705	3860	3806.62	1.75	1577	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	480	24.90	0.73	12	0.13	153.00	5214.00	6050	20240607	-37.02	3555	20240909	7.17	6050	-37.02	20240607	3555	7.17	20240909	6050	-37.02	20240607	3555	7.17	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N
169	20241101	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3815	-45	5	-1.17	16726655	4401	4.12	3770	3835	3770	5010	2705	3860	3800.65	1.75	2382	4016	3937	3851	3772	3686	3895	3730	63	1150	500	2540	5	1	12600000	481	24.93	0.73	12	0.03	153.00	5214.00	6050	20240607	-36.94	3555	20240909	7.31	6050	-36.94	20240607	3555	7.31	20240909	6050	-36.94	20240607	3555	7.31	20240909	4.17	N	100660	500	63 억	220013	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History