KissMeData/068790/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	310	2	6.05	6320146815	1142936	4567.72	5140	5930	4930	6650	3590	5120	5529.76	3.19	6777	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1334	6.59	0.41	12	4.65	824.00	13119.00	7380	20240326	-26.42	4555	20241115	19.21	7380	-26.42	20240326	4555	19.21	20241115	7380	-26.42	20240326	4555	19.21	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
3	20241129	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	280	2	5.47	6214448155	1123409	4489.69	5140	5930	4930	6650	3590	5120	5531.78	3.19	1443	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1327	6.55	0.41	12	4.57	824.00	13119.00	7380	20240326	-26.83	4555	20241115	18.55	7380	-26.83	20240326	4555	18.55	20241115	7380	-26.83	20240326	4555	18.55	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
4	20241129	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	240	2	4.69	5958979475	1075746	4299.20	5140	5930	4930	6650	3590	5120	5539.39	3.19	-3590	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1317	6.50	0.41	12	4.38	824.00	13119.00	7380	20240326	-27.37	4555	20241115	17.67	7380	-27.37	20240326	4555	17.67	20241115	7380	-27.37	20240326	4555	17.67	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
5	20241129	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	270	2	5.27	5750465745	1036877	4143.86	5140	5930	4930	6650	3590	5120	5545.95	3.19	-9172	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1324	6.54	0.41	12	4.22	824.00	13119.00	7380	20240326	-26.96	4555	20241115	18.33	7380	-26.96	20240326	4555	18.33	20241115	7380	-26.96	20240326	4555	18.33	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
6	20241129	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	200	2	3.91	5142097405	923564	3691.01	5140	5930	4930	6650	3590	5120	5567.67	3.19	-28395	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1307	6.46	0.41	12	3.76	824.00	13119.00	7380	20240326	-27.91	4555	20241115	16.79	7380	-27.91	20240326	4555	16.79	20241115	7380	-27.91	20240326	4555	16.79	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
7	20241129	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-30	5	-0.59	160524925	31467	125.76	5140	5310	4930	6650	3590	5120	5101.37	3.19	-9892	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1251	6.18	0.39	12	0.13	824.00	13119.00	7380	20240326	-31.03	4555	20241115	11.75	7380	-31.03	20240326	4555	11.75	20241115	7380	-31.03	20240326	4555	11.75	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
8	20241129	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	66682075	13232	52.88	5140	5140	4930	6650	3590	5120	5039.46	3.19	-6694	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1236	6.10	0.38	12	0.05	824.00	13119.00	7380	20240326	-31.84	4555	20241115	10.43	7380	-31.84	20240326	4555	10.43	20241115	7380	-31.84	20240326	4555	10.43	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
9	20241129	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-60	5	-1.17	23605890	4613	18.44	5140	5140	5060	6650	3590	5120	5117.25	3.19	-2674	5200	5160	5080	5040	4960	5180	5060	123	1530	500	3780	10	1	24573061	1243	6.14	0.39	12	0.02	824.00	13119.00	7380	20240326	-31.44	4555	20241115	11.09	7380	-31.44	20240326	4555	11.09	20241115	7380	-31.44	20240326	4555	11.09	20241115	1.51	N	068790	500	122 억	783563	N	N	0	N	N
10	20241128	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	40	2	0.79	126531990	25022	54.27	5070	5120	5000	6600	3560	5080	5056.83	3.21	-6343	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1258	6.21	0.39	12	0.10	824.00	13119.00	7380	20240326	-30.62	4555	20241115	12.40	7380	-30.62	20240326	4555	12.40	20241115	7380	-30.62	20240326	4555	12.40	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
11	20241128	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	10	2	0.20	112729760	22320	48.41	5070	5100	5000	6600	3560	5080	5050.62	3.21	-5900	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1251	6.18	0.39	12	0.09	824.00	13119.00	7380	20240326	-31.03	4555	20241115	11.75	7380	-31.03	20240326	4555	11.75	20241115	7380	-31.03	20240326	4555	11.75	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
12	20241128	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-30	5	-0.59	94445120	18727	40.62	5070	5100	5000	6600	3560	5080	5043.26	3.21	-5416	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1241	6.13	0.38	12	0.08	824.00	13119.00	7380	20240326	-31.57	4555	20241115	10.87	7380	-31.57	20240326	4555	10.87	20241115	7380	-31.57	20240326	4555	10.87	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
13	20241128	130704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-70	5	-1.38	59558400	11811	25.62	5070	5100	5010	6600	3560	5080	5042.62	3.21	-4567	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1231	6.08	0.38	12	0.05	824.00	13119.00	7380	20240326	-32.11	4555	20241115	9.99	7380	-32.11	20240326	4555	9.99	20241115	7380	-32.11	20240326	4555	9.99	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
14	20241128	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-40	5	-0.79	58288630	11558	25.07	5070	5100	5010	6600	3560	5080	5043.14	3.21	-4408	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1238	6.12	0.38	12	0.05	824.00	13119.00	7380	20240326	-31.71	4555	20241115	10.65	7380	-31.71	20240326	4555	10.65	20241115	7380	-31.71	20240326	4555	10.65	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
15	20241128	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	20	2	0.39	45651770	9052	19.63	5070	5100	5010	6600	3560	5080	5043.28	3.21	-2956	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1253	6.19	0.39	12	0.04	824.00	13119.00	7380	20240326	-30.89	4555	20241115	11.96	7380	-30.89	20240326	4555	11.96	20241115	7380	-30.89	20240326	4555	11.96	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
16	20241128	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-40	5	-0.79	28831850	5726	12.42	5070	5070	5010	6600	3560	5080	5035.25	3.21	-1963	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1238	6.12	0.38	12	0.02	824.00	13119.00	7380	20240326	-31.71	4555	20241115	10.65	7380	-31.71	20240326	4555	10.65	20241115	7380	-31.71	20240326	4555	10.65	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
17	20241128	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-10	5	-0.20	1764360	348	0.75	5070	5070	5070	6600	3560	5080	5070.00	3.21	-50	5226	5152	5046	4972	4866	5100	4920	123	1520	500	3750	10	1	24573061	1246	6.15	0.39	12	0.00	824.00	13119.00	7380	20240326	-31.30	4555	20241115	11.31	7380	-31.30	20240326	4555	11.31	20241115	7380	-31.30	20240326	4555	11.31	20241115	1.50	N	068790	500	122 억	789768	N	N	0	N	N
18	20241127	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-10	5	-0.20	231018955	46017	130.27	5120	5120	4940	6610	3570	5090	5020.30	3.26	-11889	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1248	6.17	0.39	12	0.19	824.00	13119.00	7380	20240326	-31.17	4555	20241115	11.53	7380	-31.17	20240326	4555	11.53	20241115	7380	-31.17	20240326	4555	11.53	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
19	20241127	150701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-50	5	-0.98	183803305	36670	103.81	5120	5120	4940	6610	3570	5090	5012.36	3.26	-7630	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1238	6.12	0.38	12	0.15	824.00	13119.00	7380	20240326	-31.71	4555	20241115	10.65	7380	-31.71	20240326	4555	10.65	20241115	7380	-31.71	20240326	4555	10.65	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
20	20241127	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-115	5	-2.26	132700285	26426	74.81	5120	5120	4975	6610	3570	5090	5021.58	3.26	-3499	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	5	1	24573061	1223	6.04	0.38	12	0.11	824.00	13119.00	7380	20240326	-32.59	4555	20241115	9.22	7380	-32.59	20240326	4555	9.22	20241115	7380	-32.59	20240326	4555	9.22	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
21	20241127	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-90	5	-1.77	112117825	22300	63.13	5120	5120	4985	6610	3570	5090	5027.71	3.26	-2461	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1229	6.07	0.38	12	0.09	824.00	13119.00	7380	20240326	-32.25	4555	20241115	9.77	7380	-32.25	20240326	4555	9.77	20241115	7380	-32.25	20240326	4555	9.77	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
22	20241127	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	75731180	15023	42.53	5120	5120	5000	6610	3570	5090	5041.02	3.26	-2572	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1236	6.10	0.38	12	0.06	824.00	13119.00	7380	20240326	-31.84	4555	20241115	10.43	7380	-31.84	20240326	4555	10.43	20241115	7380	-31.84	20240326	4555	10.43	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
23	20241127	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	63529980	12598	35.66	5120	5120	5000	6610	3570	5090	5042.86	3.26	-2260	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1236	6.10	0.38	12	0.05	824.00	13119.00	7380	20240326	-31.84	4555	20241115	10.43	7380	-31.84	20240326	4555	10.43	20241115	7380	-31.84	20240326	4555	10.43	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
24	20241127	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	51663760	10244	29.00	5120	5120	5000	6610	3570	5090	5043.32	3.26	-61	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1246	6.15	0.39	12	0.04	824.00	13119.00	7380	20240326	-31.30	4555	20241115	11.31	7380	-31.30	20240326	4555	11.31	20241115	7380	-31.30	20240326	4555	11.31	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
25	20241127	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-70	5	-1.38	15285050	3031	8.58	5120	5120	5020	6610	3570	5090	5042.91	3.26	-437	5230	5160	5100	5030	4970	5130	5000	123	1520	500	3760	10	1	24573061	1234	6.09	0.38	12	0.01	824.00	13119.00	7380	20240326	-31.98	4555	20241115	10.21	7380	-31.98	20240326	4555	10.21	20241115	7380	-31.98	20240326	4555	10.21	20241115	1.55	N	068790	500	122 억	801440	N	N	0	N	N
26	20241126	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	179298620	35294	48.98	5120	5170	5040	6720	3620	5170	5080.14	3.26	-489	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1251	6.18	0.39	12	0.14	824.00	13119.00	7380	20240326	-31.03	4555	20241115	11.75	7380	-31.03	20240326	4555	11.75	20241115	7380	-31.03	20240326	4555	11.75	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
27	20241126	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-90	5	-1.74	167678540	33004	45.80	5120	5170	5040	6720	3620	5170	5080.55	3.26	466	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1248	6.17	0.39	12	0.13	824.00	13119.00	7380	20240326	-31.17	4555	20241115	11.53	7380	-31.17	20240326	4555	11.53	20241115	7380	-31.17	20240326	4555	11.53	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
28	20241126	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	149715510	29455	40.88	5120	5170	5050	6720	3620	5170	5082.86	3.26	-84	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1251	6.18	0.39	12	0.12	824.00	13119.00	7380	20240326	-31.03	4555	20241115	11.75	7380	-31.03	20240326	4555	11.75	20241115	7380	-31.03	20240326	4555	11.75	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
29	20241126	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-90	5	-1.74	115728190	22756	31.58	5120	5170	5050	6720	3620	5170	5085.61	3.26	1187	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1248	6.17	0.39	12	0.09	824.00	13119.00	7380	20240326	-31.17	4555	20241115	11.53	7380	-31.17	20240326	4555	11.53	20241115	7380	-31.17	20240326	4555	11.53	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
30	20241126	120659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-100	5	-1.93	100827180	19824	27.51	5120	5170	5050	6720	3620	5170	5086.12	3.26	2507	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1246	6.15	0.39	12	0.08	824.00	13119.00	7380	20240326	-31.30	4555	20241115	11.31	7380	-31.30	20240326	4555	11.31	20241115	7380	-31.30	20240326	4555	11.31	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
31	20241126	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-110	5	-2.13	83343490	16378	22.73	5120	5170	5050	6720	3620	5170	5088.75	3.26	2192	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1243	6.14	0.39	12	0.07	824.00	13119.00	7380	20240326	-31.44	4555	20241115	11.09	7380	-31.44	20240326	4555	11.09	20241115	7380	-31.44	20240326	4555	11.09	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
32	20241126	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-90	5	-1.74	51759810	10162	14.10	5120	5170	5050	6720	3620	5170	5093.47	3.26	1513	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1248	6.17	0.39	12	0.04	824.00	13119.00	7380	20240326	-31.17	4555	20241115	11.53	7380	-31.17	20240326	4555	11.53	20241115	7380	-31.17	20240326	4555	11.53	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
33	20241126	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	816990	160	0.22	5120	5150	5070	6720	3620	5170	5106.19	3.26	44	5430	5300	5050	4920	4670	5365	4985	123	1550	500	3820	10	1	24573061	1251	6.18	0.39	12	0.00	824.00	13119.00	7380	20240326	-31.03	4555	20241115	11.75	7380	-31.03	20240326	4555	11.75	20241115	7380	-31.03	20240326	4555	11.75	20241115	1.55	N	068790	500	122 억	802269	N	N	0	N	N
34	20241125	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	305	2	6.27	358697990	72060	103.16	4875	5180	4800	6320	3410	4865	4977.52	3.25	4751	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	10	1	24573061	1270	6.27	0.39	12	0.29	824.00	13119.00	7380	20240326	-29.95	4555	20241115	13.50	7380	-29.95	20240326	4555	13.50	20241115	7380	-29.95	20240326	4555	13.50	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
35	20241125	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	285	2	5.86	307492650	62139	88.96	4875	5150	4800	6320	3410	4865	4948.46	3.25	6644	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	10	1	24573061	1266	6.25	0.39	12	0.25	824.00	13119.00	7380	20240326	-30.22	4555	20241115	13.06	7380	-30.22	20240326	4555	13.06	20241115	7380	-30.22	20240326	4555	13.06	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
36	20241125	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	125	2	2.57	216502120	44192	63.26	4875	5020	4800	6320	3410	4865	4899.12	3.25	3853	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1226	6.06	0.38	12	0.18	824.00	13119.00	7380	20240326	-32.38	4555	20241115	9.55	7380	-32.38	20240326	4555	9.55	20241115	7380	-32.38	20240326	4555	9.55	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
37	20241125	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	125	2	2.57	191854785	39225	56.15	4875	5020	4800	6320	3410	4865	4891.14	3.25	3412	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1226	6.06	0.38	12	0.16	824.00	13119.00	7380	20240326	-32.38	4555	20241115	9.55	7380	-32.38	20240326	4555	9.55	20241115	7380	-32.38	20240326	4555	9.55	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
38	20241125	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	5	2	0.10	118632320	24409	34.94	4875	4900	4800	6320	3410	4865	4860.19	3.25	3406	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1197	5.91	0.37	12	0.10	824.00	13119.00	7380	20240326	-34.01	4555	20241115	6.92	7380	-34.01	20240326	4555	6.92	20241115	7380	-34.01	20240326	4555	6.92	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
39	20241125	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	-20	5	-0.41	81832420	16824	24.08	4875	4900	4800	6320	3410	4865	4864.03	3.25	1419	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1191	5.88	0.37	12	0.07	824.00	13119.00	7380	20240326	-34.35	4555	20241115	6.37	7380	-34.35	20240326	4555	6.37	20241115	7380	-34.35	20240326	4555	6.37	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
40	20241125	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-10	5	-0.21	39900805	8195	11.73	4875	4900	4800	6320	3410	4865	4868.92	3.25	-239	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1193	5.89	0.37	12	0.03	824.00	13119.00	7380	20240326	-34.21	4555	20241115	6.59	7380	-34.21	20240326	4555	6.59	20241115	7380	-34.21	20240326	4555	6.59	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
41	20241125	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	25	2	0.51	6823875	1405	2.01	4875	4895	4800	6320	3410	4865	4856.85	3.25	37	5008	4936	4863	4791	4718	4937	4792	123	1455	500	3600	5	1	24573061	1202	5.93	0.37	12	0.01	824.00	13119.00	7380	20240326	-33.74	4555	20241115	7.35	7380	-33.74	20240326	4555	7.35	20241115	7380	-33.74	20240326	4555	7.35	20241115	1.57	N	068790	500	122 억	797787	N	N	8	N	N
42	20241122	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	0	3	0.00	337732420	69843	229.87	4865	4935	4790	6320	3410	4865	4835.59	3.26	-2670	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1195	5.90	0.37	12	0.28	824.00	13119.00	7380	20240326	-34.08	4555	20241115	6.81	7380	-34.08	20240326	4555	6.81	20241115	7380	-34.08	20240326	4555	6.81	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
43	20241122	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-50	5	-1.03	297852755	61603	202.75	4865	4935	4790	6320	3410	4865	4835.04	3.26	-1473	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1183	5.84	0.37	12	0.25	824.00	13119.00	7380	20240326	-34.76	4555	20241115	5.71	7380	-34.76	20240326	4555	5.71	20241115	7380	-34.76	20240326	4555	5.71	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
44	20241122	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-25	5	-0.51	111616885	22840	75.17	4865	4935	4830	6320	3410	4865	4886.90	3.26	-1759	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1189	5.87	0.37	12	0.09	824.00	13119.00	7380	20240326	-34.42	4555	20241115	6.26	7380	-34.42	20240326	4555	6.26	20241115	7380	-34.42	20240326	4555	6.26	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
45	20241122	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	-20	5	-0.41	101229215	20694	68.11	4865	4935	4830	6320	3410	4865	4891.72	3.26	-1919	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1191	5.88	0.37	12	0.08	824.00	13119.00	7380	20240326	-34.35	4555	20241115	6.37	7380	-34.35	20240326	4555	6.37	20241115	7380	-34.35	20240326	4555	6.37	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
46	20241122	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	20	2	0.41	82776645	16896	55.61	4865	4935	4860	6320	3410	4865	4899.19	3.26	-1293	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1200	5.93	0.37	12	0.07	824.00	13119.00	7380	20240326	-33.81	4555	20241115	7.24	7380	-33.81	20240326	4555	7.24	20241115	7380	-33.81	20240326	4555	7.24	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
47	20241122	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	35	2	0.72	45235645	9222	30.35	4865	4935	4860	6320	3410	4865	4905.19	3.26	3751	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1204	5.95	0.37	12	0.04	824.00	13119.00	7380	20240326	-33.60	4555	20241115	7.57	7380	-33.60	20240326	4555	7.57	20241115	7380	-33.60	20240326	4555	7.57	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
48	20241122	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	45	2	0.92	32700835	6664	21.93	4865	4935	4860	6320	3410	4865	4907.09	3.26	4828	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1207	5.96	0.37	12	0.03	824.00	13119.00	7380	20240326	-33.47	4555	20241115	7.79	7380	-33.47	20240326	4555	7.79	20241115	7380	-33.47	20240326	4555	7.79	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
49	20241122	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-5	5	-0.10	72915	15	0.05	4865	4865	4860	6320	3410	4865	4861.00	3.26	-6	4948	4906	4833	4791	4718	4927	4812	123	1455	500	3600	5	1	24573061	1194	5.90	0.37	12	0.00	824.00	13119.00	7380	20240326	-34.15	4555	20241115	6.70	7380	-34.15	20240326	4555	6.70	20241115	7380	-34.15	20240326	4555	6.70	20241115	1.54	N	068790	500	122 억	800427	N	N	8	N	N
50	20241121	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	35	2	0.72	146127710	30379	53.09	4845	4875	4760	6270	3385	4830	4809.79	3.28	-5603	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1195	5.90	0.37	12	0.12	824.00	13119.00	7380	20240326	-34.08	4555	20241115	6.81	7380	-34.08	20240326	4555	6.81	20241115	7380	-34.08	20240326	4555	6.81	20241115	1.55	N	068790	500	122 억	806030	N	N	8	N	N
51	20241121	150627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-15	5	-0.31	100487535	20977	36.66	4845	4845	4760	6270	3385	4830	4790.37	3.28	-3370	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1183	5.84	0.37	12	0.09	824.00	13119.00	7380	20240326	-34.76	4555	20241115	5.71	7380	-34.76	20240326	4555	5.71	20241115	7380	-34.76	20240326	4555	5.71	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
52	20241121	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-10	5	-0.21	87948580	18367	32.10	4845	4845	4760	6270	3385	4830	4788.40	3.28	-2917	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1184	5.85	0.37	12	0.07	824.00	13119.00	7380	20240326	-34.69	4555	20241115	5.82	7380	-34.69	20240326	4555	5.82	20241115	7380	-34.69	20240326	4555	5.82	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
53	20241121	130619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	-65	5	-1.35	59335790	12383	21.64	4845	4845	4760	6270	3385	4830	4791.71	3.28	-2853	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1171	5.78	0.36	12	0.05	824.00	13119.00	7380	20240326	-35.43	4555	20241115	4.61	7380	-35.43	20240326	4555	4.61	20241115	7380	-35.43	20240326	4555	4.61	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
54	20241121	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4780	-50	5	-1.04	50220340	10476	18.31	4845	4845	4760	6270	3385	4830	4793.85	3.28	-2779	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1175	5.80	0.36	12	0.04	824.00	13119.00	7380	20240326	-35.23	4555	20241115	4.94	7380	-35.23	20240326	4555	4.94	20241115	7380	-35.23	20240326	4555	4.94	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
55	20241121	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	-35	5	-0.72	25335610	5285	9.24	4845	4845	4760	6270	3385	4830	4793.87	3.28	-1406	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1178	5.82	0.37	12	0.02	824.00	13119.00	7380	20240326	-35.03	4555	20241115	5.27	7380	-35.03	20240326	4555	5.27	20241115	7380	-35.03	20240326	4555	5.27	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
56	20241121	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4790	-40	5	-0.83	15822025	3296	5.76	4845	4845	4760	6270	3385	4830	4800.37	3.28	-922	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1177	5.81	0.37	12	0.01	824.00	13119.00	7380	20240326	-35.09	4555	20241115	5.16	7380	-35.09	20240326	4555	5.16	20241115	7380	-35.09	20240326	4555	5.16	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
57	20241121	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	15	2	0.31	741285	153	0.27	4845	4845	4845	6270	3385	4830	4845.00	3.28	0	4936	4882	4776	4722	4616	4910	4750	123	1440	500	3570	5	1	24573061	1191	5.88	0.37	12	0.00	824.00	13119.00	7380	20240326	-34.35	4555	20241115	6.37	7380	-34.35	20240326	4555	6.37	20241115	7380	-34.35	20240326	4555	6.37	20241115	1.55	N	068790	500	122 억	806030	N	N	14	N	N
58	20241120	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	70	2	1.47	270083965	57223	189.67	4800	4830	4670	6180	3335	4760	4719.85	3.35	-17626	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1187	5.86	0.37	12	0.23	824.00	13119.00	7380	20240326	-34.55	4555	20241115	6.04	7380	-34.55	20240326	4555	6.04	20241115	7380	-34.55	20240326	4555	6.04	20241115	1.56	N	068790	500	122 억	823634	N	N	14	N	N
59	20241120	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	-50	5	-1.05	191714765	40831	135.34	4800	4805	4670	6180	3335	4760	4695.32	3.35	-10882	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1157	5.72	0.36	12	0.17	824.00	13119.00	7380	20240326	-36.18	4555	20241115	3.40	7380	-36.18	20240326	4555	3.40	20241115	7380	-36.18	20240326	4555	3.40	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
60	20241120	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	-60	5	-1.26	179354105	38201	126.62	4800	4805	4670	6180	3335	4760	4695.01	3.35	-10342	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1155	5.70	0.36	12	0.16	824.00	13119.00	7380	20240326	-36.31	4555	20241115	3.18	7380	-36.31	20240326	4555	3.18	20241115	7380	-36.31	20240326	4555	3.18	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
61	20241120	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-70	5	-1.47	173900370	37041	122.78	4800	4805	4670	6180	3335	4760	4694.81	3.35	-10519	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1152	5.69	0.36	12	0.15	824.00	13119.00	7380	20240326	-36.45	4555	20241115	2.96	7380	-36.45	20240326	4555	2.96	20241115	7380	-36.45	20240326	4555	2.96	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
62	20241120	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	-50	5	-1.05	169310360	36064	119.54	4800	4805	4670	6180	3335	4760	4694.72	3.35	-10242	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1157	5.72	0.36	12	0.15	824.00	13119.00	7380	20240326	-36.18	4555	20241115	3.40	7380	-36.18	20240326	4555	3.40	20241115	7380	-36.18	20240326	4555	3.40	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
63	20241120	110627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-80	5	-1.68	99280155	21121	70.01	4800	4805	4670	6180	3335	4760	4700.54	3.35	-9575	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1150	5.68	0.36	12	0.09	824.00	13119.00	7380	20240326	-36.59	4555	20241115	2.74	7380	-36.59	20240326	4555	2.74	20241115	7380	-36.59	20240326	4555	2.74	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
64	20241120	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-40	5	-0.84	48486995	10285	34.09	4800	4805	4670	6180	3335	4760	4714.34	3.35	-7486	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1160	5.73	0.36	12	0.04	824.00	13119.00	7380	20240326	-36.04	4555	20241115	3.62	7380	-36.04	20240326	4555	3.62	20241115	7380	-36.04	20240326	4555	3.62	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
65	20241120	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4735	-25	5	-0.53	3521130	740	2.45	4800	4805	4735	6180	3335	4760	4758.28	3.35	-6	4853	4806	4748	4701	4643	4777	4672	123	1420	500	3520	5	1	24573061	1164	5.75	0.36	12	0.00	824.00	13119.00	7380	20240326	-35.84	4555	20241115	3.95	7380	-35.84	20240326	4555	3.95	20241115	7380	-35.84	20240326	4555	3.95	20241115	1.56	N	068790	500	122 억	823634	N	N	11	N	N
66	20241119	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	-5	5	-0.10	142072685	30030	37.10	4795	4795	4690	6190	3340	4765	4731.03	3.39	-8538	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1170	5.78	0.36	12	0.12	824.00	13119.00	7380	20240326	-35.50	4555	20241115	4.50	7380	-35.50	20240326	4555	4.50	20241115	7380	-35.50	20240326	4555	4.50	20241115	1.58	N	068790	500	122 억	832172	N	N	11	N	N
67	20241119	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4750	-15	5	-0.31	128897665	27258	33.67	4795	4795	4690	6190	3340	4765	4728.80	3.39	-6662	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1167	5.76	0.36	12	0.11	824.00	13119.00	7380	20240326	-35.64	4555	20241115	4.28	7380	-35.64	20240326	4555	4.28	20241115	7380	-35.64	20240326	4555	4.28	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
68	20241119	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	-55	5	-1.15	111845905	23644	29.21	4795	4795	4690	6190	3340	4765	4730.41	3.39	-4009	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1157	5.72	0.36	12	0.10	824.00	13119.00	7380	20240326	-36.18	4555	20241115	3.40	7380	-36.18	20240326	4555	3.40	20241115	7380	-36.18	20240326	4555	3.40	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
69	20241119	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	-5	5	-0.10	76299345	16080	19.86	4795	4795	4715	6190	3340	4765	4744.98	3.39	-3691	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1170	5.78	0.36	12	0.07	824.00	13119.00	7380	20240326	-35.50	4555	20241115	4.50	7380	-35.50	20240326	4555	4.50	20241115	7380	-35.50	20240326	4555	4.50	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
70	20241119	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-45	5	-0.94	62077005	13070	16.14	4795	4795	4715	6190	3340	4765	4749.58	3.39	-1727	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1160	5.73	0.36	12	0.05	824.00	13119.00	7380	20240326	-36.04	4555	20241115	3.62	7380	-36.04	20240326	4555	3.62	20241115	7380	-36.04	20240326	4555	3.62	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
71	20241119	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	-20	5	-0.42	48045935	10101	12.48	4795	4795	4715	6190	3340	4765	4756.55	3.39	-1207	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1166	5.76	0.36	12	0.04	824.00	13119.00	7380	20240326	-35.70	4555	20241115	4.17	7380	-35.70	20240326	4555	4.17	20241115	7380	-35.70	20240326	4555	4.17	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
72	20241119	100620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	0	3	0.00	32704170	6867	8.48	4795	4795	4715	6190	3340	4765	4762.51	3.39	-573	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1171	5.78	0.36	12	0.03	824.00	13119.00	7380	20240326	-35.43	4555	20241115	4.61	7380	-35.43	20240326	4555	4.61	20241115	7380	-35.43	20240326	4555	4.61	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
73	20241119	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	30	2	0.63	1265880	264	0.33	4795	4795	4795	6190	3340	4765	4795.00	3.39	-38	4935	4850	4765	4680	4595	4892	4722	123	1425	500	3520	5	1	24573061	1178	5.82	0.37	12	0.00	824.00	13119.00	7380	20240326	-35.03	4555	20241115	5.27	7380	-35.03	20240326	4555	5.27	20241115	7380	-35.03	20240326	4555	5.27	20241115	1.58	N	068790	500	122 억	832172	N	N	5	N	N
74	20241118	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	70	2	1.49	383100880	80951	106.85	4750	4850	4680	6100	3290	4695	4732.47	3.40	-2537	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1171	5.78	0.36	12	0.33	824.00	13119.00	7380	20240326	-35.43	4555	20241115	4.61	7380	-35.43	20240326	4555	4.61	20241115	7380	-35.43	20240326	4555	4.61	20241115	1.64	N	068790	500	122 억	834637	N	N	5	N	N
75	20241118	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	0	3	0.00	279870545	59060	77.96	4750	4850	4690	6100	3290	4695	4738.75	3.40	320	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1154	5.70	0.36	12	0.24	824.00	13119.00	7380	20240326	-36.38	4555	20241115	3.07	7380	-36.38	20240326	4555	3.07	20241115	7380	-36.38	20240326	4555	3.07	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
76	20241118	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	30	2	0.64	177123700	37201	49.11	4750	4850	4695	6100	3290	4695	4761.26	3.40	1998	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1161	5.73	0.36	12	0.15	824.00	13119.00	7380	20240326	-35.98	4555	20241115	3.73	7380	-35.98	20240326	4555	3.73	20241115	7380	-35.98	20240326	4555	3.73	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
77	20241118	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	25	2	0.53	165503920	34743	45.86	4750	4850	4695	6100	3290	4695	4763.66	3.40	3569	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1160	5.73	0.36	12	0.14	824.00	13119.00	7380	20240326	-36.04	4555	20241115	3.62	7380	-36.04	20240326	4555	3.62	20241115	7380	-36.04	20240326	4555	3.62	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
78	20241118	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4740	45	2	0.96	153497000	32207	42.51	4750	4850	4695	6100	3290	4695	4765.95	3.40	4923	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1165	5.75	0.36	12	0.13	824.00	13119.00	7380	20240326	-35.77	4555	20241115	4.06	7380	-35.77	20240326	4555	4.06	20241115	7380	-35.77	20240326	4555	4.06	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
79	20241118	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	70	2	1.49	128029960	26852	35.44	4750	4850	4695	6100	3290	4695	4767.99	3.40	7387	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1171	5.78	0.36	12	0.11	824.00	13119.00	7380	20240326	-35.43	4555	20241115	4.61	7380	-35.43	20240326	4555	4.61	20241115	7380	-35.43	20240326	4555	4.61	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
80	20241118	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	130	2	2.77	69482815	14537	19.19	4750	4850	4695	6100	3290	4695	4779.72	3.40	970	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1186	5.86	0.37	12	0.06	824.00	13119.00	7380	20240326	-34.62	4555	20241115	5.93	7380	-34.62	20240326	4555	5.93	20241115	7380	-34.62	20240326	4555	5.93	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
81	20241118	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4740	45	2	0.96	736100	155	0.20	4750	4750	4740	6100	3290	4695	4749.03	3.40	-2	4888	4791	4673	4576	4458	4732	4517	123	1405	500	3470	5	1	24573061	1165	5.75	0.36	12	0.00	824.00	13119.00	7380	20240326	-35.77	4555	20241115	4.06	7380	-35.77	20240326	4555	4.06	20241115	7380	-35.77	20240326	4555	4.06	20241115	1.64	N	068790	500	122 억	834637	N	N	0	N	N
82	20241115	160615	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4695	-20	5	-0.42	353350930	75708	96.14	4700	4770	4555	6120	3305	4715	4664.78	3.39	-530	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1154	5.70	0.36	12	0.31	824.00	13119.00	7380	20240326	-36.38	4555	20241115	3.07	7380	-36.38	20240326	4555	3.07	20241115	7380	-36.38	20240326	4555	3.07	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
83	20241115	150631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4690	-25	5	-0.53	316196355	67791	86.09	4700	4770	4555	6120	3305	4715	4664.28	3.39	268	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1152	5.69	0.36	12	0.28	824.00	13119.00	7380	20240326	-36.45	4555	20241115	2.96	7380	-36.45	20240326	4555	2.96	20241115	7380	-36.45	20240326	4555	2.96	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
84	20241115	140625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4715	0	3	0.00	291377625	62504	79.37	4700	4770	4555	6120	3305	4715	4661.74	3.39	1315	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1159	5.72	0.36	12	0.25	824.00	13119.00	7380	20240326	-36.11	4555	20241115	3.51	7380	-36.11	20240326	4555	3.51	20241115	7380	-36.11	20240326	4555	3.51	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
85	20241115	130625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4710	-5	5	-0.11	227249190	48865	62.05	4700	4770	4555	6120	3305	4715	4650.55	3.39	2626	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1157	5.72	0.36	12	0.20	824.00	13119.00	7380	20240326	-36.18	4555	20241115	3.40	7380	-36.18	20240326	4555	3.40	20241115	7380	-36.18	20240326	4555	3.40	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
86	20241115	120629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4625	-90	5	-1.91	178320645	38403	48.77	4700	4770	4555	6120	3305	4715	4643.40	3.39	-2639	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1137	5.61	0.35	12	0.16	824.00	13119.00	7380	20240326	-37.33	4555	20241115	1.54	7380	-37.33	20240326	4555	1.54	20241115	7380	-37.33	20240326	4555	1.54	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
87	20241115	110614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4655	-60	5	-1.27	166747205	35911	45.60	4700	4770	4555	6120	3305	4715	4643.35	3.39	-2778	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1144	5.65	0.35	12	0.15	824.00	13119.00	7380	20240326	-36.92	4555	20241115	2.20	7380	-36.92	20240326	4555	2.20	20241115	7380	-36.92	20240326	4555	2.20	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
88	20241115	100614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4635	-80	5	-1.70	59026210	12604	16.01	4700	4770	4630	6120	3305	4715	4683.13	3.39	-2990	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1139	5.62	0.35	12	0.05	824.00	13119.00	7380	20240326	-37.20	4630	20241115	0.11	7380	-37.20	20240326	4630	0.11	20241115	7380	-37.20	20240326	4630	0.11	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
89	20241115	090612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4710	-5	5	-0.11	5401500	1147	1.46	4700	4770	4690	6120	3305	4715	4709.24	3.39	-1079	5015	4865	4790	4640	4565	4827	4602	123	1405	500	3480	5	1	24573061	1157	5.72	0.36	12	0.00	824.00	13119.00	7380	20240326	-36.18	4690	20241115	0.43	7380	-36.18	20240326	4690	0.43	20241115	7380	-36.18	20240326	4690	0.43	20241115	1.63	N	068790	500	122 억	831924	N	N	0	N	N
90	20241114	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	-90	5	-1.85	329312260	69026	221.86	4890	4940	4720	6310	3400	4855	4770.84	3.43	-5885	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1171	5.78	0.36	12	0.28	824.00	13119.00	7380	20240326	-35.43	4700	20240805	1.38	7380	-35.43	20240326	4700	1.38	20240805	7380	-35.43	20240326	4700	1.38	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
91	20241114	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-130	5	-2.68	262563015	54948	176.61	4890	4940	4725	6310	3400	4855	4778.39	3.43	-3530	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1161	5.73	0.36	12	0.22	824.00	13119.00	7380	20240326	-35.98	4700	20240805	0.53	7380	-35.98	20240326	4700	0.53	20240805	7380	-35.98	20240326	4700	0.53	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
92	20241114	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	-110	5	-2.27	179439590	37415	120.26	4890	4940	4740	6310	3400	4855	4795.93	3.43	1119	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1166	5.76	0.36	12	0.15	824.00	13119.00	7380	20240326	-35.70	4700	20240805	0.96	7380	-35.70	20240326	4700	0.96	20240805	7380	-35.70	20240326	4700	0.96	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
93	20241114	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4775	-80	5	-1.65	162269045	33801	108.64	4890	4940	4740	6310	3400	4855	4800.72	3.43	2447	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1173	5.79	0.36	12	0.14	824.00	13119.00	7380	20240326	-35.30	4700	20240805	1.60	7380	-35.30	20240326	4700	1.60	20240805	7380	-35.30	20240326	4700	1.60	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
94	20241114	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4770	-85	5	-1.75	87097890	18008	57.88	4890	4940	4765	6310	3400	4855	4836.62	3.43	-4343	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1172	5.79	0.36	12	0.07	824.00	13119.00	7380	20240326	-35.37	4700	20240805	1.49	7380	-35.37	20240326	4700	1.49	20240805	7380	-35.37	20240326	4700	1.49	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
95	20241114	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	40	2	0.82	22234400	4538	14.59	4890	4940	4850	6310	3400	4855	4899.60	3.43	-877	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1203	5.94	0.37	12	0.02	824.00	13119.00	7380	20240326	-33.67	4700	20240805	4.15	7380	-33.67	20240326	4700	4.15	20240805	7380	-33.67	20240326	4700	4.15	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
96	20241114	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	35	2	0.72	2293370	469	1.51	4890	4890	4850	6310	3400	4855	4889.91	3.43	-335	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1202	5.93	0.37	12	0.00	824.00	13119.00	7380	20240326	-33.74	4700	20240805	4.04	7380	-33.74	20240326	4700	4.04	20240805	7380	-33.74	20240326	4700	4.04	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
97	20241114	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	3.43	0	5101	4977	4916	4792	4731	4947	4762	123	1455	500	3590	5	1	24573061	1193	5.89	0.37	12	0.00	824.00	13119.00	7380	20240326	-34.21	4700	20240805	3.30	7380	-34.21	20240326	4700	3.30	20240805	7380	-34.21	20240326	4700	3.30	20240805	1.64	N	068790	500	122 억	842757	N	N	0	N	N
98	20241113	160335	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-145	5	-2.90	150933690	30813	70.21	4960	5040	4855	6500	3500	5000	4898.52	3.45	-6120	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1193	5.89	0.37	12	0.13	824.00	13119.00	7380	20240326	-34.21	4700	20240805	3.30	7380	-34.21	20240326	4700	3.30	20240805	7380	-34.21	20240326	4700	3.30	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
99	20241113	150358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	-130	5	-2.60	130818500	26673	60.78	4960	5040	4860	6500	3500	5000	4904.53	3.45	-5906	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1197	5.91	0.37	12	0.11	824.00	13119.00	7380	20240326	-34.01	4700	20240805	3.62	7380	-34.01	20240326	4700	3.62	20240805	7380	-34.01	20240326	4700	3.62	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
100	20241113	140354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-125	5	-2.50	103602705	21088	48.05	4960	5040	4875	6500	3500	5000	4912.87	3.45	-4072	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1198	5.92	0.37	12	0.09	824.00	13119.00	7380	20240326	-33.94	4700	20240805	3.72	7380	-33.94	20240326	4700	3.72	20240805	7380	-33.94	20240326	4700	3.72	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
101	20241113	130351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-110	5	-2.20	75310455	15291	34.84	4960	5040	4875	6500	3500	5000	4925.15	3.45	-2107	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1202	5.93	0.37	12	0.06	824.00	13119.00	7380	20240326	-33.74	4700	20240805	4.04	7380	-33.74	20240326	4700	4.04	20240805	7380	-33.74	20240326	4700	4.04	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
102	20241113	120350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-100	5	-2.00	71645100	14541	33.13	4960	5040	4875	6500	3500	5000	4927.11	3.45	-2209	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1204	5.95	0.37	12	0.06	824.00	13119.00	7380	20240326	-33.60	4700	20240805	4.26	7380	-33.60	20240326	4700	4.26	20240805	7380	-33.60	20240326	4700	4.26	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
103	20241113	110348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-75	5	-1.50	54165110	10968	24.99	4960	5040	4890	6500	3500	5000	4938.47	3.45	33	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1210	5.98	0.38	12	0.04	824.00	13119.00	7380	20240326	-33.27	4700	20240805	4.79	7380	-33.27	20240326	4700	4.79	20240805	7380	-33.27	20240326	4700	4.79	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
104	20241113	100349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-35	5	-0.70	35002705	7073	16.12	4960	5040	4890	6500	3500	5000	4948.78	3.45	376	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1220	6.03	0.38	12	0.03	824.00	13119.00	7380	20240326	-32.72	4700	20240805	5.64	7380	-32.72	20240326	4700	5.64	20240805	7380	-32.72	20240326	4700	5.64	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
105	20241113	090342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-50	5	-1.00	1911885	386	0.88	4960	4965	4950	6500	3500	5000	4953.07	3.45	310	5236	5117	5031	4912	4826	5075	4870	123	1500	500	3700	5	1	24573061	1216	6.01	0.38	12	0.00	824.00	13119.00	7380	20240326	-32.93	4700	20240805	5.32	7380	-32.93	20240326	4700	5.32	20240805	7380	-32.93	20240326	4700	5.32	20240805	1.63	N	068790	500	122 억	848882	N	N	0	N	N
106	20241112	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-150	5	-2.91	211738435	42412	78.48	5150	5150	4945	6690	3610	5150	4992.42	3.53	-18918	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	10	1	24573061	1229	6.07	0.38	12	0.17	824.00	13119.00	7380	20240326	-32.25	4700	20240805	6.38	7380	-32.25	20240326	4700	6.38	20240805	7380	-32.25	20240326	4700	6.38	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
107	20241112	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-185	5	-3.59	208416940	41745	77.25	5150	5150	4945	6690	3610	5150	4992.62	3.53	-18708	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	5	1	24573061	1220	6.03	0.38	12	0.17	824.00	13119.00	7380	20240326	-32.72	4700	20240805	5.64	7380	-32.72	20240326	4700	5.64	20240805	7380	-32.72	20240326	4700	5.64	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
108	20241112	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-195	5	-3.79	189186640	37863	70.07	5150	5150	4945	6690	3610	5150	4996.61	3.53	-16823	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	5	1	24573061	1218	6.01	0.38	12	0.15	824.00	13119.00	7380	20240326	-32.86	4700	20240805	5.43	7380	-32.86	20240326	4700	5.43	20240805	7380	-32.86	20240326	4700	5.43	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
109	20241112	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-180	5	-3.50	156889200	31345	58.00	5150	5150	4950	6690	3610	5150	5005.24	3.53	-13026	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	5	1	24573061	1221	6.03	0.38	12	0.13	824.00	13119.00	7380	20240326	-32.66	4700	20240805	5.74	7380	-32.66	20240326	4700	5.74	20240805	7380	-32.66	20240326	4700	5.74	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
110	20241112	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-140	5	-2.72	76514300	15206	28.14	5150	5150	5000	6690	3610	5150	5031.85	3.53	-7430	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	10	1	24573061	1231	6.08	0.38	12	0.06	824.00	13119.00	7380	20240326	-32.11	4700	20240805	6.60	7380	-32.11	20240326	4700	6.60	20240805	7380	-32.11	20240326	4700	6.60	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
111	20241112	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-120	5	-2.33	59538300	11823	21.88	5150	5150	5000	6690	3610	5150	5035.80	3.53	-4759	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	10	1	24573061	1236	6.10	0.38	12	0.05	824.00	13119.00	7380	20240326	-31.84	4700	20240805	7.02	7380	-31.84	20240326	4700	7.02	20240805	7380	-31.84	20240326	4700	7.02	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
112	20241112	100552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-120	5	-2.33	48382620	9603	17.77	5150	5150	5000	6690	3610	5150	5038.28	3.53	-4826	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	10	1	24573061	1236	6.10	0.38	12	0.04	824.00	13119.00	7380	20240326	-31.84	4700	20240805	7.02	7380	-31.84	20240326	4700	7.02	20240805	7380	-31.84	20240326	4700	7.02	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
113	20241112	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-60	5	-1.17	5310310	1041	1.93	5150	5150	5090	6690	3610	5150	5101.16	3.53	-17	5483	5316	5183	5016	4883	5250	4950	123	1540	500	3810	10	1	24573061	1251	6.18	0.39	12	0.00	824.00	13119.00	7380	20240326	-31.03	4700	20240805	8.30	7380	-31.03	20240326	4700	8.30	20240805	7380	-31.03	20240326	4700	8.30	20240805	1.66	N	068790	500	122 억	867493	N	N	0	N	N
114	20241111	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-160	5	-3.01	277579250	54019	176.69	5320	5350	5050	6900	3720	5310	5138.55	3.53	-567	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1266	6.25	0.39	12	0.22	824.00	13119.00	7380	20240326	-30.22	4700	20240805	9.57	7380	-30.22	20240326	4700	9.57	20240805	7380	-30.22	20240326	4700	9.57	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
115	20241111	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-170	5	-3.20	272192740	52971	173.27	5320	5350	5050	6900	3720	5310	5138.52	3.53	-464	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1263	6.24	0.39	12	0.22	824.00	13119.00	7380	20240326	-30.35	4700	20240805	9.36	7380	-30.35	20240326	4700	9.36	20240805	7380	-30.35	20240326	4700	9.36	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
116	20241111	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-230	5	-4.33	246524720	47949	156.84	5320	5350	5050	6900	3720	5310	5141.39	3.53	-2391	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1248	6.17	0.39	12	0.20	824.00	13119.00	7380	20240326	-31.17	4700	20240805	8.09	7380	-31.17	20240326	4700	8.09	20240805	7380	-31.17	20240326	4700	8.09	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
117	20241111	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-170	5	-3.20	223688910	43471	142.19	5320	5350	5050	6900	3720	5310	5145.70	3.53	-2435	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1263	6.24	0.39	12	0.18	824.00	13119.00	7380	20240326	-30.35	4700	20240805	9.36	7380	-30.35	20240326	4700	9.36	20240805	7380	-30.35	20240326	4700	9.36	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
118	20241111	120550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-170	5	-3.20	175202110	33940	111.02	5320	5350	5100	6900	3720	5310	5162.11	3.53	-2769	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1263	6.24	0.39	12	0.14	824.00	13119.00	7380	20240326	-30.35	4700	20240805	9.36	7380	-30.35	20240326	4700	9.36	20240805	7380	-30.35	20240326	4700	9.36	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
119	20241111	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-150	5	-2.82	133034010	25740	84.19	5320	5350	5100	6900	3720	5310	5168.38	3.53	-3199	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1268	6.26	0.39	12	0.10	824.00	13119.00	7380	20240326	-30.08	4700	20240805	9.79	7380	-30.08	20240326	4700	9.79	20240805	7380	-30.08	20240326	4700	9.79	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
120	20241111	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-140	5	-2.64	87307170	16820	55.02	5320	5350	5100	6900	3720	5310	5190.68	3.53	-3051	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1270	6.27	0.39	12	0.07	824.00	13119.00	7380	20240326	-29.95	4700	20240805	10.00	7380	-29.95	20240326	4700	10.00	20240805	7380	-29.95	20240326	4700	10.00	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
121	20241111	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-30	5	-0.56	6215730	1176	3.85	5320	5350	5230	6900	3720	5310	5285.48	3.53	-142	5556	5432	5366	5242	5176	5400	5210	123	1590	500	3920	10	1	24573061	1297	6.41	0.40	12	0.00	824.00	13119.00	7380	20240326	-28.46	4700	20240805	12.34	7380	-28.46	20240326	4700	12.34	20240805	7380	-28.46	20240326	4700	12.34	20240805	1.64	N	068790	500	122 억	868096	N	N	0	N	N
122	20241108	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	-150	5	-2.75	163621540	30358	127.46	5460	5490	5300	7090	3830	5460	5389.73	3.53	-91	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1305	6.44	0.40	12	0.12	824.00	13119.00	7380	20240326	-28.05	4700	20240805	12.98	7380	-28.05	20240326	4700	12.98	20240805	7380	-28.05	20240326	4700	12.98	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
123	20241108	150550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-60	5	-1.10	80685550	14816	62.21	5460	5490	5390	7090	3830	5460	5445.84	3.53	334	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1327	6.55	0.41	12	0.06	824.00	13119.00	7380	20240326	-26.83	4700	20240805	14.89	7380	-26.83	20240326	4700	14.89	20240805	7380	-26.83	20240326	4700	14.89	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
124	20241108	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-30	5	-0.55	60955620	11170	46.90	5460	5490	5430	7090	3830	5460	5457.08	3.53	542	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1334	6.59	0.41	12	0.05	824.00	13119.00	7380	20240326	-26.42	4700	20240805	15.53	7380	-26.42	20240326	4700	15.53	20240805	7380	-26.42	20240326	4700	15.53	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
125	20241108	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-10	5	-0.18	53245550	9751	40.94	5460	5490	5440	7090	3830	5460	5460.52	3.53	1156	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1339	6.61	0.42	12	0.04	824.00	13119.00	7380	20240326	-26.15	4700	20240805	15.96	7380	-26.15	20240326	4700	15.96	20240805	7380	-26.15	20240326	4700	15.96	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
126	20241108	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	30914390	5653	23.74	5460	5490	5450	7090	3830	5460	5468.67	3.53	942	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1342	6.63	0.42	12	0.02	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
127	20241108	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	24377250	4457	18.71	5460	5490	5450	7090	3830	5460	5469.43	3.53	1266	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1347	6.65	0.42	12	0.02	824.00	13119.00	7380	20240326	-25.75	4700	20240805	16.60	7380	-25.75	20240326	4700	16.60	20240805	7380	-25.75	20240326	4700	16.60	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
128	20241108	100557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	23801840	4352	18.27	5460	5490	5450	7090	3830	5460	5469.17	3.53	1266	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1349	6.66	0.42	12	0.02	824.00	13119.00	7380	20240326	-25.61	4700	20240805	16.81	7380	-25.61	20240326	4700	16.81	20240805	7380	-25.61	20240326	4700	16.81	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
129	20241108	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	163760	30	0.13	5460	5460	5450	7090	3830	5460	5458.67	3.53	-14	5626	5542	5416	5332	5206	5480	5270	123	1630	500	4040	10	1	24573061	1342	6.63	0.42	12	0.00	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.60	N	068790	500	122 억	868183	N	N	0	N	N
130	20241107	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-10	5	-0.18	128006450	23817	97.94	5500	5500	5290	7110	3830	5470	5374.34	3.55	-4216	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1342	6.63	0.42	12	0.10	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
131	20241107	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-10	5	-0.18	121156710	22553	92.74	5500	5500	5290	7110	3830	5470	5372.09	3.55	-3524	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1342	6.63	0.42	12	0.09	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
132	20241107	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-80	5	-1.46	85984280	16049	66.00	5500	5500	5290	7110	3830	5470	5357.61	3.55	-3456	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1324	6.54	0.41	12	0.07	824.00	13119.00	7380	20240326	-26.96	4700	20240805	14.68	7380	-26.96	20240326	4700	14.68	20240805	7380	-26.96	20240326	4700	14.68	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
133	20241107	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-90	5	-1.65	79525140	14847	61.05	5500	5500	5290	7110	3830	5470	5356.31	3.55	-3737	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1322	6.53	0.41	12	0.06	824.00	13119.00	7380	20240326	-27.10	4700	20240805	14.47	7380	-27.10	20240326	4700	14.47	20240805	7380	-27.10	20240326	4700	14.47	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
134	20241107	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	-90	5	-1.65	71558360	13361	54.94	5500	5500	5290	7110	3830	5470	5355.76	3.55	-3596	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1322	6.53	0.41	12	0.05	824.00	13119.00	7380	20240326	-27.10	4700	20240805	14.47	7380	-27.10	20240326	4700	14.47	20240805	7380	-27.10	20240326	4700	14.47	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
135	20241107	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-130	5	-2.38	45329360	8444	34.72	5500	5500	5310	7110	3830	5470	5368.23	3.55	-2620	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1312	6.48	0.41	12	0.03	824.00	13119.00	7380	20240326	-27.64	4700	20240805	13.62	7380	-27.64	20240326	4700	13.62	20240805	7380	-27.64	20240326	4700	13.62	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
136	20241107	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-130	5	-2.38	36421350	6776	27.86	5500	5500	5310	7110	3830	5470	5375.05	3.55	-2009	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1312	6.48	0.41	12	0.03	824.00	13119.00	7380	20240326	-27.64	4700	20240805	13.62	7380	-27.64	20240326	4700	13.62	20240805	7380	-27.64	20240326	4700	13.62	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
137	20241107	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-50	5	-0.91	7160750	1316	5.41	5500	5500	5420	7110	3830	5470	5441.30	3.55	-103	5730	5600	5500	5370	5270	5550	5320	123	1640	500	4040	10	1	24573061	1332	6.58	0.41	12	0.01	824.00	13119.00	7380	20240326	-26.56	4700	20240805	15.32	7380	-26.56	20240326	4700	15.32	20240805	7380	-26.56	20240326	4700	15.32	20240805	1.60	N	068790	500	122 억	872420	N	N	0	N	N
138	20241106	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-80	5	-1.44	132968850	24130	69.16	5630	5630	5400	7210	3890	5550	5510.53	3.59	-10113	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1344	6.64	0.42	12	0.10	824.00	13119.00	7380	20240326	-25.88	4700	20240805	16.38	7380	-25.88	20240326	4700	16.38	20240805	7380	-25.88	20240326	4700	16.38	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
139	20241106	150605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-70	5	-1.26	122886510	22283	63.87	5630	5630	5400	7210	3890	5550	5514.81	3.59	-9605	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1347	6.65	0.42	12	0.09	824.00	13119.00	7380	20240326	-25.75	4700	20240805	16.60	7380	-25.75	20240326	4700	16.60	20240805	7380	-25.75	20240326	4700	16.60	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
140	20241106	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-90	5	-1.62	116719150	21156	60.64	5630	5630	5400	7210	3890	5550	5517.07	3.59	-9340	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1342	6.63	0.42	12	0.09	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
141	20241106	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-30	5	-0.54	76150100	13729	39.35	5630	5630	5490	7210	3890	5550	5546.66	3.59	-6556	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1356	6.70	0.42	12	0.06	824.00	13119.00	7380	20240326	-25.20	4700	20240805	17.45	7380	-25.20	20240326	4700	17.45	20240805	7380	-25.20	20240326	4700	17.45	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
142	20241106	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	0	3	0.00	35634040	6404	18.36	5630	5630	5540	7210	3890	5550	5564.34	3.59	-1161	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1364	6.74	0.42	12	0.03	824.00	13119.00	7380	20240326	-24.80	4700	20240805	18.09	7380	-24.80	20240326	4700	18.09	20240805	7380	-24.80	20240326	4700	18.09	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
143	20241106	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	30	2	0.54	17687320	3176	9.10	5630	5630	5560	7210	3890	5550	5569.06	3.59	144	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1371	6.77	0.43	12	0.01	824.00	13119.00	7380	20240326	-24.39	4700	20240805	18.72	7380	-24.39	20240326	4700	18.72	20240805	7380	-24.39	20240326	4700	18.72	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
144	20241106	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	30	2	0.54	4663230	835	2.39	5630	5630	5560	7210	3890	5550	5584.71	3.59	20	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1371	6.77	0.43	12	0.00	824.00	13119.00	7380	20240326	-24.39	4700	20240805	18.72	7380	-24.39	20240326	4700	18.72	20240805	7380	-24.39	20240326	4700	18.72	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
145	20241106	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	70	2	1.26	506140	90	0.26	5630	5630	5600	7210	3890	5550	5623.78	3.59	-1	5730	5640	5570	5480	5410	5685	5525	123	1660	500	4100	10	1	24573061	1381	6.82	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.85	4700	20240805	19.57	7380	-23.85	20240326	4700	19.57	20240805	7380	-23.85	20240326	4700	19.57	20240805	1.58	N	068790	500	122 억	882424	N	N	0	N	N
146	20241105	160535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	50	2	0.91	195397770	34888	29.24	5540	5660	5500	7150	3850	5500	5600.72	3.55	10332	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1364	6.74	0.42	12	0.14	824.00	13119.00	7380	20240326	-24.80	4700	20240805	18.09	7380	-24.80	20240326	4700	18.09	20240805	7380	-24.80	20240326	4700	18.09	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
147	20241105	150545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	175908370	31377	26.30	5540	5660	5500	7150	3850	5500	5606.28	3.55	10209	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1376	6.80	0.43	12	0.13	824.00	13119.00	7380	20240326	-24.12	4700	20240805	19.15	7380	-24.12	20240326	4700	19.15	20240805	7380	-24.12	20240326	4700	19.15	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
148	20241105	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	110	2	2.00	173707270	30984	25.97	5540	5660	5500	7150	3850	5500	5606.35	3.55	9984	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1379	6.81	0.43	12	0.13	824.00	13119.00	7380	20240326	-23.98	4700	20240805	19.36	7380	-23.98	20240326	4700	19.36	20240805	7380	-23.98	20240326	4700	19.36	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
149	20241105	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	160145960	28565	23.94	5540	5660	5500	7150	3850	5500	5606.37	3.55	9911	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1376	6.80	0.43	12	0.12	824.00	13119.00	7380	20240326	-24.12	4700	20240805	19.15	7380	-24.12	20240326	4700	19.15	20240805	7380	-24.12	20240326	4700	19.15	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
150	20241105	120540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	140	2	2.55	97385550	17402	14.59	5540	5650	5500	7150	3850	5500	5596.23	3.55	4341	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1386	6.84	0.43	12	0.07	824.00	13119.00	7380	20240326	-23.58	4700	20240805	20.00	7380	-23.58	20240326	4700	20.00	20240805	7380	-23.58	20240326	4700	20.00	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
151	20241105	110531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	86324340	15426	12.93	5540	5650	5500	7150	3850	5500	5596.03	3.55	3647	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1376	6.80	0.43	12	0.06	824.00	13119.00	7380	20240326	-24.12	4700	20240805	19.15	7380	-24.12	20240326	4700	19.15	20240805	7380	-24.12	20240326	4700	19.15	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
152	20241105	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	80	2	1.45	73405870	13109	10.99	5540	5650	5500	7150	3850	5500	5599.65	3.55	3520	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1371	6.77	0.43	12	0.05	824.00	13119.00	7380	20240326	-24.39	4700	20240805	18.72	7380	-24.39	20240326	4700	18.72	20240805	7380	-24.39	20240326	4700	18.72	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
153	20241105	090537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	120	2	2.18	22021790	3961	3.32	5540	5620	5500	7150	3850	5500	5559.65	3.55	2250	6153	5826	5623	5296	5093	5990	5460	123	1650	500	4070	10	1	24573061	1381	6.82	0.43	12	0.02	824.00	13119.00	7380	20240326	-23.85	4700	20240805	19.57	7380	-23.85	20240326	4700	19.57	20240805	7380	-23.85	20240326	4700	19.57	20240805	1.57	N	068790	500	122 억	872109	N	N	0	N	N
154	20241104	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	40	2	0.73	664999240	117940	806.37	5420	5950	5420	7090	3830	5460	5638.84	3.59	-10857	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1352	6.67	0.42	12	0.48	824.00	13119.00	7380	20240326	-25.47	4700	20240805	17.02	7380	-25.47	20240326	4700	17.02	20240805	7380	-25.47	20240326	4700	17.02	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
155	20241104	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	100	2	1.83	628233390	111272	760.78	5420	5950	5420	7090	3830	5460	5645.93	3.59	-9186	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1366	6.75	0.42	12	0.45	824.00	13119.00	7380	20240326	-24.66	4700	20240805	18.30	7380	-24.66	20240326	4700	18.30	20240805	7380	-24.66	20240326	4700	18.30	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
156	20241104	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	70	2	1.28	69617310	12659	86.55	5420	5570	5420	7090	3830	5460	5499.43	3.59	650	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1359	6.71	0.42	12	0.05	824.00	13119.00	7380	20240326	-25.07	4700	20240805	17.66	7380	-25.07	20240326	4700	17.66	20240805	7380	-25.07	20240326	4700	17.66	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
157	20241104	130520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	80	2	1.47	55857220	10172	69.55	5420	5570	5420	7090	3830	5460	5491.27	3.59	1252	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1361	6.72	0.42	12	0.04	824.00	13119.00	7380	20240326	-24.93	4700	20240805	17.87	7380	-24.93	20240326	4700	17.87	20240805	7380	-24.93	20240326	4700	17.87	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
158	20241104	120528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	100	2	1.83	47389360	8644	59.10	5420	5570	5420	7090	3830	5460	5482.34	3.59	1252	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1366	6.75	0.42	12	0.04	824.00	13119.00	7380	20240326	-24.66	4700	20240805	18.30	7380	-24.66	20240326	4700	18.30	20240805	7380	-24.66	20240326	4700	18.30	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
159	20241104	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5560	100	2	1.83	46505190	8485	58.01	5420	5570	5420	7090	3830	5460	5480.87	3.59	1252	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1366	6.75	0.42	12	0.03	824.00	13119.00	7380	20240326	-24.66	4700	20240805	18.30	7380	-24.66	20240326	4700	18.30	20240805	7380	-24.66	20240326	4700	18.30	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
160	20241104	100518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	20	2	0.37	28793110	5275	36.07	5420	5480	5420	7090	3830	5460	5458.41	3.59	-618	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1347	6.65	0.42	12	0.02	824.00	13119.00	7380	20240326	-25.75	4700	20240805	16.60	7380	-25.75	20240326	4700	16.60	20240805	7380	-25.75	20240326	4700	16.60	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
161	20241104	090524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-40	5	-0.73	1355000	250	1.71	5420	5420	5420	7090	3830	5460	5420.00	3.59	0	5560	5510	5460	5410	5360	5535	5435	123	1630	500	4040	10	1	24573061	1332	6.58	0.41	12	0.00	824.00	13119.00	7380	20240326	-26.56	4700	20240805	15.32	7380	-26.56	20240326	4700	15.32	20240805	7380	-26.56	20240326	4700	15.32	20240805	1.56	N	068790	500	122 억	883007	N	N	0	N	N
162	20241101	160507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-50	5	-0.91	76375340	14026	206.81	5410	5510	5410	7160	3860	5510	5445.27	3.59	10	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1342	6.63	0.42	12	0.06	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
163	20241101	150520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-70	5	-1.27	72666840	13345	196.77	5410	5510	5410	7160	3860	5510	5445.25	3.59	436	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1337	6.60	0.41	12	0.05	824.00	13119.00	7380	20240326	-26.29	4700	20240805	15.74	7380	-26.29	20240326	4700	15.74	20240805	7380	-26.29	20240326	4700	15.74	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
164	20241101	140508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-70	5	-1.27	50454300	9255	136.46	5410	5510	5410	7160	3860	5510	5451.57	3.59	-108	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1337	6.60	0.41	12	0.04	824.00	13119.00	7380	20240326	-26.29	4700	20240805	15.74	7380	-26.29	20240326	4700	15.74	20240805	7380	-26.29	20240326	4700	15.74	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
165	20241101	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-50	5	-0.91	31115290	5705	84.12	5410	5510	5410	7160	3860	5510	5454.04	3.59	145	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1342	6.63	0.42	12	0.02	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
166	20241101	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-60	5	-1.09	16254860	2982	43.97	5410	5510	5410	7160	3860	5510	5450.99	3.59	-30	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1339	6.61	0.42	12	0.01	824.00	13119.00	7380	20240326	-26.15	4700	20240805	15.96	7380	-26.15	20240326	4700	15.96	20240805	7380	-26.15	20240326	4700	15.96	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
167	20241101	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-70	5	-1.27	15143400	2778	40.96	5410	5510	5410	7160	3860	5510	5451.19	3.59	-77	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1337	6.60	0.41	12	0.01	824.00	13119.00	7380	20240326	-26.29	4700	20240805	15.74	7380	-26.29	20240326	4700	15.74	20240805	7380	-26.29	20240326	4700	15.74	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
168	20241101	100604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-50	5	-0.91	9793800	1793	26.44	5410	5510	5410	7160	3860	5510	5462.24	3.59	9	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1342	6.63	0.42	12	0.01	824.00	13119.00	7380	20240326	-26.02	4700	20240805	16.17	7380	-26.02	20240326	4700	16.17	20240805	7380	-26.02	20240326	4700	16.17	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N
169	20241101	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	0	3	0.00	615800	113	1.67	5410	5510	5410	7160	3860	5510	5449.56	3.59	-11	5623	5566	5483	5426	5343	5525	5385	123	1650	500	4070	10	1	24573061	1354	6.69	0.42	12	0.00	824.00	13119.00	7380	20240326	-25.34	4700	20240805	17.23	7380	-25.34	20240326	4700	17.23	20240805	7380	-25.34	20240326	4700	17.23	20240805	1.56	N	068790	500	122 억	882980	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History