KissMeData/114810/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160845	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5690	-270	5	-4.53	923311160	161774	264.71	5950	5960	5610	7740	4180	5960	5707.55	4.01	-51756	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1657	77.95	1.03	12	0.56	73.00	5531.00	15360	20240402	-62.96	5610	20241129	1.43	15360	-62.96	20240402	5610	1.43	20241129	15360	-62.96	20240402	5610	1.43	20241129	0.67	N	114810	500	146 억	1167627	N	N	19	N	N
3	20241129	150903	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5690	-270	5	-4.53	893441290	156516	256.11	5950	5960	5610	7740	4180	5960	5708.30	4.01	-50998	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1657	77.95	1.03	12	0.54	73.00	5531.00	15360	20240402	-62.96	5610	20241129	1.43	15360	-62.96	20240402	5610	1.43	20241129	15360	-62.96	20240402	5610	1.43	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
4	20241129	140906	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5720	-240	5	-4.03	824360340	144383	236.26	5950	5960	5610	7740	4180	5960	5709.54	4.01	-54326	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1665	78.36	1.03	12	0.50	73.00	5531.00	15360	20240402	-62.76	5610	20241129	1.96	15360	-62.76	20240402	5610	1.96	20241129	15360	-62.76	20240402	5610	1.96	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
5	20241129	130903	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5690	-270	5	-4.53	761966880	133467	218.39	5950	5960	5610	7740	4180	5960	5709.03	4.01	-51851	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1657	77.95	1.03	12	0.46	73.00	5531.00	15360	20240402	-62.96	5610	20241129	1.43	15360	-62.96	20240402	5610	1.43	20241129	15360	-62.96	20240402	5610	1.43	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
6	20241129	120905	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5630	-330	5	-5.54	690423420	120841	197.73	5950	5960	5610	7740	4180	5960	5713.48	4.01	-51859	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1639	77.12	1.02	12	0.42	73.00	5531.00	15360	20240402	-63.35	5610	20241129	0.36	15360	-63.35	20240402	5610	0.36	20241129	15360	-63.35	20240402	5610	0.36	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
7	20241129	110906	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5650	-310	5	-5.20	652103580	114036	186.60	5950	5960	5610	7740	4180	5960	5718.40	4.01	-53270	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1645	77.40	1.02	12	0.39	73.00	5531.00	15360	20240402	-63.22	5610	20241129	0.71	15360	-63.22	20240402	5610	0.71	20241129	15360	-63.22	20240402	5610	0.71	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
8	20241129	100900	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5670	-290	5	-4.87	494043030	86070	140.84	5950	5960	5640	7740	4180	5960	5740.01	4.01	-42969	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1651	77.67	1.03	12	0.30	73.00	5531.00	15360	20240402	-63.09	5640	20241129	0.53	15360	-63.09	20240402	5640	0.53	20241129	15360	-63.09	20240402	5640	0.53	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
9	20241129	090904	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5850	-110	5	-1.85	43012180	7330	11.99	5950	5960	5850	7740	4180	5960	5867.95	4.01	-2212	6080	6020	5960	5900	5840	5990	5870	147	1780	500	3810	10	1	29113174	1703	80.14	1.06	12	0.03	73.00	5531.00	15360	20240402	-61.91	5850	20241129	0.00	15360	-61.91	20240402	5850	0.00	20241129	15360	-61.91	20240402	5850	0.00	20241129	0.67	N	114810	500	146 억	1167627	N	N	0	N	N
10	20241128	160852	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5960	-40	5	-0.67	362161330	61060	54.42	6010	6020	5900	7800	4200	6000	5931.23	4.04	-8581	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1735	81.64	1.08	12	0.21	73.00	5531.00	15360	20240402	-61.20	5900	20241128	1.02	15360	-61.20	20240402	5900	1.02	20241128	15360	-61.20	20240402	5900	1.02	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
11	20241128	150909	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	-60	5	-1.00	350170220	59042	52.63	6010	6020	5900	7800	4200	6000	5930.87	4.04	-8104	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1729	81.37	1.07	12	0.20	73.00	5531.00	15360	20240402	-61.33	5900	20241128	0.68	15360	-61.33	20240402	5900	0.68	20241128	15360	-61.33	20240402	5900	0.68	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
12	20241128	140906	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5910	-90	5	-1.50	311740500	52543	46.83	6010	6020	5900	7800	4200	6000	5933.05	4.04	-9190	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1721	80.96	1.07	12	0.18	73.00	5531.00	15360	20240402	-61.52	5900	20241128	0.17	15360	-61.52	20240402	5900	0.17	20241128	15360	-61.52	20240402	5900	0.17	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
13	20241128	130904	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	-60	5	-1.00	264817920	44618	39.77	6010	6020	5900	7800	4200	6000	5935.23	4.04	-10490	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1729	81.37	1.07	12	0.15	73.00	5531.00	15360	20240402	-61.33	5900	20241128	0.68	15360	-61.33	20240402	5900	0.68	20241128	15360	-61.33	20240402	5900	0.68	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
14	20241128	120909	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5910	-90	5	-1.50	183162570	30831	27.48	6010	6020	5900	7800	4200	6000	5940.86	4.04	-13678	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1721	80.96	1.07	12	0.11	73.00	5531.00	15360	20240402	-61.52	5900	20241128	0.17	15360	-61.52	20240402	5900	0.17	20241128	15360	-61.52	20240402	5900	0.17	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
15	20241128	110910	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	-80	5	-1.33	147664890	24832	22.13	6010	6020	5900	7800	4200	6000	5946.56	4.04	-12736	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1723	81.10	1.07	12	0.09	73.00	5531.00	15360	20240402	-61.46	5900	20241128	0.34	15360	-61.46	20240402	5900	0.34	20241128	15360	-61.46	20240402	5900	0.34	20241128	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
16	20241128	100908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	-10	5	-0.17	42108100	7039	6.27	6010	6020	5950	7800	4200	6000	5982.11	4.04	-3084	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1744	82.05	1.08	12	0.02	73.00	5531.00	15360	20240402	-61.00	5900	20241127	1.53	15360	-61.00	20240402	5900	1.53	20241127	15360	-61.00	20240402	5900	1.53	20241127	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
17	20241128	090905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-40	5	-0.67	11473750	1918	1.71	6010	6020	5960	7800	4200	6000	5982.14	4.04	-153	6360	6180	6040	5860	5720	6110	5790	147	1800	500	3840	10	1	29113174	1735	81.64	1.08	12	0.01	73.00	5531.00	15360	20240402	-61.20	5900	20241127	1.02	15360	-61.20	20240402	5900	1.02	20241127	15360	-61.20	20240402	5900	1.02	20241127	0.65	N	114810	500	146 억	1176175	N	N	0	N	N
18	20241127	160844	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6000	-220	5	-3.54	670243140	112175	213.59	6220	6220	5900	8080	4360	6220	5974.86	4.26	-64248	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1747	82.19	1.08	12	0.39	73.00	5531.00	15360	20240402	-60.94	5900	20241127	1.69	15360	-60.94	20240402	5900	1.69	20241127	15360	-60.94	20240402	5900	1.69	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
19	20241127	150901	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6010	-210	5	-3.38	656915860	109955	209.37	6220	6220	5900	8080	4360	6220	5974.41	4.26	-63775	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1750	82.33	1.09	12	0.38	73.00	5531.00	15360	20240402	-60.87	5900	20241127	1.86	15360	-60.87	20240402	5900	1.86	20241127	15360	-60.87	20240402	5900	1.86	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
20	20241127	140858	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5990	-230	5	-3.70	621916170	104122	198.26	6220	6220	5900	8080	4360	6220	5972.96	4.26	-62734	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1744	82.05	1.08	12	0.36	73.00	5531.00	15360	20240402	-61.00	5900	20241127	1.53	15360	-61.00	20240402	5900	1.53	20241127	15360	-61.00	20240402	5900	1.53	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
21	20241127	130853	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	-180	5	-2.89	575697710	96427	183.61	6220	6220	5900	8080	4360	6220	5970.30	4.26	-59868	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1758	82.74	1.09	12	0.33	73.00	5531.00	15360	20240402	-60.68	5900	20241127	2.37	15360	-60.68	20240402	5900	2.37	20241127	15360	-60.68	20240402	5900	2.37	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
22	20241127	120902	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6030	-190	5	-3.05	502535590	84246	160.41	6220	6220	5900	8080	4360	6220	5965.10	4.26	-58261	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1756	82.60	1.09	12	0.29	73.00	5531.00	15360	20240402	-60.74	5900	20241127	2.20	15360	-60.74	20240402	5900	2.20	20241127	15360	-60.74	20240402	5900	2.20	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
23	20241127	110858	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5990	-230	5	-3.70	471651620	79103	150.62	6220	6220	5900	8080	4360	6220	5962.50	4.26	-57529	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1744	82.05	1.08	12	0.27	73.00	5531.00	15360	20240402	-61.00	5900	20241127	1.53	15360	-61.00	20240402	5900	1.53	20241127	15360	-61.00	20240402	5900	1.53	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
24	20241127	100859	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5970	-250	5	-4.02	388453300	65156	124.06	6220	6220	5900	8080	4360	6220	5961.90	4.26	-47275	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1738	81.78	1.08	12	0.22	73.00	5531.00	15360	20240402	-61.13	5900	20241127	1.19	15360	-61.13	20240402	5900	1.19	20241127	15360	-61.13	20240402	5900	1.19	20241127	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
25	20241127	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	-200	5	-3.22	27003460	4432	8.44	6220	6220	6020	8080	4360	6220	6092.84	4.26	-3357	6393	6306	6143	6056	5893	6345	6095	147	1860	500	3980	10	1	29113174	1753	82.47	1.09	12	0.02	73.00	5531.00	15360	20240402	-60.81	5930	20241121	1.52	15360	-60.81	20240402	5930	1.52	20241121	15360	-60.81	20240402	5930	1.52	20241121	0.67	N	114810	500	146 억	1240408	N	N	0	N	N
26	20241126	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	315917280	51424	107.48	6220	6230	5980	8110	4370	6240	6143.38	4.26	715	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1811	85.21	1.12	12	0.18	73.00	5531.00	15360	20240402	-59.51	5930	20241121	4.89	15360	-59.51	20240402	5930	4.89	20241121	15360	-59.51	20240402	5930	4.89	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
27	20241126	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-70	5	-1.12	299591240	48784	101.96	6220	6230	5980	8110	4370	6240	6141.18	4.26	456	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1796	84.52	1.12	12	0.17	73.00	5531.00	15360	20240402	-59.83	5930	20241121	4.05	15360	-59.83	20240402	5930	4.05	20241121	15360	-59.83	20240402	5930	4.05	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
28	20241126	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-110	5	-1.76	280092680	45620	95.35	6220	6230	5980	8110	4370	6240	6139.69	4.26	100	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1785	83.97	1.11	12	0.16	73.00	5531.00	15360	20240402	-60.09	5930	20241121	3.37	15360	-60.09	20240402	5930	3.37	20241121	15360	-60.09	20240402	5930	3.37	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
29	20241126	130851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-90	5	-1.44	260230540	42387	88.59	6220	6230	5980	8110	4370	6240	6139.40	4.26	-103	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1790	84.25	1.11	12	0.15	73.00	5531.00	15360	20240402	-59.96	5930	20241121	3.71	15360	-59.96	20240402	5930	3.71	20241121	15360	-59.96	20240402	5930	3.71	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
30	20241126	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-110	5	-1.76	241536570	39337	82.21	6220	6230	5980	8110	4370	6240	6140.19	4.26	-593	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1785	83.97	1.11	12	0.14	73.00	5531.00	15360	20240402	-60.09	5930	20241121	3.37	15360	-60.09	20240402	5930	3.37	20241121	15360	-60.09	20240402	5930	3.37	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
31	20241126	110901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-60	5	-0.96	131718200	21322	44.56	6220	6230	6130	8110	4370	6240	6177.57	4.26	-2802	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1799	84.66	1.12	12	0.07	73.00	5531.00	15360	20240402	-59.77	5930	20241121	4.22	15360	-59.77	20240402	5930	4.22	20241121	15360	-59.77	20240402	5930	4.22	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
32	20241126	100905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-40	5	-0.64	103818600	16804	35.12	6220	6230	6130	8110	4370	6240	6178.21	4.26	-1213	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1805	84.93	1.12	12	0.06	73.00	5531.00	15360	20240402	-59.64	5930	20241121	4.55	15360	-59.64	20240402	5930	4.55	20241121	15360	-59.64	20240402	5930	4.55	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
33	20241126	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-90	5	-1.44	31291760	5077	10.61	6220	6230	6130	8110	4370	6240	6163.44	4.26	-2126	6353	6296	6203	6146	6053	6325	6175	147	1870	500	3990	10	1	29113174	1790	84.25	1.11	12	0.02	73.00	5531.00	15360	20240402	-59.96	5930	20241121	3.71	15360	-59.96	20240402	5930	3.71	20241121	15360	-59.96	20240402	5930	3.71	20241121	0.68	N	114810	500	146 억	1239548	N	N	0	N	N
34	20241125	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	110	2	1.79	296198090	47847	77.30	6110	6260	6110	7960	4300	6130	6190.52	4.21	12470	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1817	85.48	1.13	12	0.16	73.00	5531.00	15360	20240402	-59.38	5930	20241121	5.23	15360	-59.38	20240402	5930	5.23	20241121	15360	-59.38	20240402	5930	5.23	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
35	20241125	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	100	2	1.63	287014800	46372	74.92	6110	6260	6110	7960	4300	6130	6189.40	4.21	12737	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1814	85.34	1.13	12	0.16	73.00	5531.00	15360	20240402	-59.44	5930	20241121	5.06	15360	-59.44	20240402	5930	5.06	20241121	15360	-59.44	20240402	5930	5.06	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
36	20241125	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	80	2	1.31	252919590	40870	66.03	6110	6260	6110	7960	4300	6130	6188.39	4.21	12353	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1808	85.07	1.12	12	0.14	73.00	5531.00	15360	20240402	-59.57	5930	20241121	4.72	15360	-59.57	20240402	5930	4.72	20241121	15360	-59.57	20240402	5930	4.72	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
37	20241125	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	80	2	1.31	227085190	36706	59.30	6110	6260	6110	7960	4300	6130	6186.60	4.21	11733	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1808	85.07	1.12	12	0.13	73.00	5531.00	15360	20240402	-59.57	5930	20241121	4.72	15360	-59.57	20240402	5930	4.72	20241121	15360	-59.57	20240402	5930	4.72	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
38	20241125	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	110	2	1.79	210796780	34087	55.07	6110	6260	6110	7960	4300	6130	6184.08	4.21	12359	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1817	85.48	1.13	12	0.12	73.00	5531.00	15360	20240402	-59.38	5930	20241121	5.23	15360	-59.38	20240402	5930	5.23	20241121	15360	-59.38	20240402	5930	5.23	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
39	20241125	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	70	2	1.14	171060570	27710	44.77	6110	6240	6110	7960	4300	6130	6173.24	4.21	12900	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1805	84.93	1.12	12	0.10	73.00	5531.00	15360	20240402	-59.64	5930	20241121	4.55	15360	-59.64	20240402	5930	4.55	20241121	15360	-59.64	20240402	5930	4.55	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
40	20241125	100836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	40	2	0.65	131541910	21313	34.43	6110	6240	6110	7960	4300	6130	6171.91	4.21	11553	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1796	84.52	1.12	12	0.07	73.00	5531.00	15360	20240402	-59.83	5930	20241121	4.05	15360	-59.83	20240402	5930	4.05	20241121	15360	-59.83	20240402	5930	4.05	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
41	20241125	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	80	2	1.31	15859810	2572	4.16	6110	6210	6110	7960	4300	6130	6166.33	4.21	1677	6350	6240	6130	6020	5910	6295	6075	147	1830	500	3920	10	1	29113174	1808	85.07	1.12	12	0.01	73.00	5531.00	15360	20240402	-59.57	5930	20241121	4.72	15360	-59.57	20240402	5930	4.72	20241121	15360	-59.57	20240402	5930	4.72	20241121	0.65	N	114810	500	146 억	1226960	N	N	0	N	N
42	20241122	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	110	2	1.83	378639350	61735	67.61	6030	6240	6020	7820	4220	6020	6133.30	4.14	15267	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1785	83.97	1.11	12	0.21	73.00	5531.00	15360	20240402	-60.09	5930	20241121	3.37	15360	-60.09	20240402	5930	3.37	20241121	15360	-60.09	20240402	5930	3.37	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
43	20241122	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	60	2	1.00	364632700	59441	65.09	6030	6240	6020	7820	4220	6020	6134.36	4.14	16025	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1770	83.29	1.10	12	0.20	73.00	5531.00	15360	20240402	-60.42	5930	20241121	2.53	15360	-60.42	20240402	5930	2.53	20241121	15360	-60.42	20240402	5930	2.53	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
44	20241122	140803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	80	2	1.33	295797020	48163	52.74	6030	6240	6020	7820	4220	6020	6141.58	4.14	17057	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1776	83.56	1.10	12	0.17	73.00	5531.00	15360	20240402	-60.29	5930	20241121	2.87	15360	-60.29	20240402	5930	2.87	20241121	15360	-60.29	20240402	5930	2.87	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
45	20241122	130759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	80	2	1.33	271592310	44198	48.40	6030	6240	6020	7820	4220	6020	6144.90	4.14	17304	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1776	83.56	1.10	12	0.15	73.00	5531.00	15360	20240402	-60.29	5930	20241121	2.87	15360	-60.29	20240402	5930	2.87	20241121	15360	-60.29	20240402	5930	2.87	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
46	20241122	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	110	2	1.83	234598970	38140	41.77	6030	6240	6020	7820	4220	6020	6151.00	4.14	15980	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1785	83.97	1.11	12	0.13	73.00	5531.00	15360	20240402	-60.09	5930	20241121	3.37	15360	-60.09	20240402	5930	3.37	20241121	15360	-60.09	20240402	5930	3.37	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
47	20241122	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	170	2	2.82	160157830	26008	28.48	6030	6240	6020	7820	4220	6020	6158.02	4.14	13869	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1802	84.79	1.12	12	0.09	73.00	5531.00	15360	20240402	-59.70	5930	20241121	4.38	15360	-59.70	20240402	5930	4.38	20241121	15360	-59.70	20240402	5930	4.38	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
48	20241122	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	130	2	2.16	119653290	19438	21.29	6030	6240	6020	7820	4220	6020	6155.64	4.14	12257	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1790	84.25	1.11	12	0.07	73.00	5531.00	15360	20240402	-59.96	5930	20241121	3.71	15360	-59.96	20240402	5930	3.71	20241121	15360	-59.96	20240402	5930	3.71	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
49	20241122	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	120	2	1.99	28768370	4748	5.20	6030	6140	6020	7820	4220	6020	6059.05	4.14	3816	6306	6162	6046	5902	5786	6105	5845	147	1800	500	3850	10	1	29113174	1788	84.11	1.11	12	0.02	73.00	5531.00	15360	20240402	-60.03	5930	20241121	3.54	15360	-60.03	20240402	5930	3.54	20241121	15360	-60.03	20240402	5930	3.54	20241121	0.64	N	114810	500	146 억	1206575	N	N	0	N	N
50	20241121	160756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6020	-140	5	-2.27	548019380	91286	204.58	6160	6190	5930	8000	4320	6160	6003.32	4.16	-16121	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1753	82.47	1.09	12	0.31	73.00	5531.00	15360	20240402	-60.81	5930	20241121	1.52	15360	-60.81	20240402	5930	1.52	20241121	15360	-60.81	20240402	5930	1.52	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
51	20241121	150814	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6020	-140	5	-2.27	528232890	87998	197.21	6160	6190	5930	8000	4320	6160	6002.78	4.16	-15361	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1753	82.47	1.09	12	0.30	73.00	5531.00	15360	20240402	-60.81	5930	20241121	1.52	15360	-60.81	20240402	5930	1.52	20241121	15360	-60.81	20240402	5930	1.52	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
52	20241121	140813	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5980	-180	5	-2.92	474125780	78994	177.03	6160	6190	5930	8000	4320	6160	6002.05	4.16	-16502	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1741	81.92	1.08	12	0.27	73.00	5531.00	15360	20240402	-61.07	5930	20241121	0.84	15360	-61.07	20240402	5930	0.84	20241121	15360	-61.07	20240402	5930	0.84	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
53	20241121	130805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5970	-190	5	-3.08	429996200	71638	160.55	6160	6190	5930	8000	4320	6160	6002.35	4.16	-16910	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1738	81.78	1.08	12	0.25	73.00	5531.00	15360	20240402	-61.13	5930	20241121	0.67	15360	-61.13	20240402	5930	0.67	20241121	15360	-61.13	20240402	5930	0.67	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
54	20241121	120805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5970	-190	5	-3.08	386769960	64394	144.31	6160	6190	5930	8000	4320	6160	6006.30	4.16	-16948	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1738	81.78	1.08	12	0.22	73.00	5531.00	15360	20240402	-61.13	5930	20241121	0.67	15360	-61.13	20240402	5930	0.67	20241121	15360	-61.13	20240402	5930	0.67	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
55	20241121	110809	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5960	-200	5	-3.25	303622770	50447	113.06	6160	6190	5930	8000	4320	6160	6018.65	4.16	-18437	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1735	81.64	1.08	12	0.17	73.00	5531.00	15360	20240402	-61.20	5930	20241121	0.51	15360	-61.20	20240402	5930	0.51	20241121	15360	-61.20	20240402	5930	0.51	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
56	20241121	100809	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	-120	5	-1.95	116130300	19113	42.83	6160	6190	6020	8000	4320	6160	6075.98	4.16	-13646	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1758	82.74	1.09	12	0.07	73.00	5531.00	15360	20240402	-60.68	6020	20241121	0.33	15360	-60.68	20240402	6020	0.33	20241121	15360	-60.68	20240402	6020	0.33	20241121	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
57	20241121	090809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	0	3	0.00	7987430	1298	2.91	6160	6190	6130	8000	4320	6160	6153.64	4.16	-1094	6320	6240	6170	6090	6020	6205	6055	147	1840	500	3940	10	1	29113174	1793	84.38	1.11	12	0.00	73.00	5531.00	15360	20240402	-59.90	6090	20241115	1.15	15360	-59.90	20240402	6090	1.15	20241115	15360	-59.90	20240402	6090	1.15	20241115	0.63	N	114810	500	146 억	1212188	N	N	1	N	N
58	20241120	160802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	-40	5	-0.65	274243550	44464	45.62	6210	6250	6100	8060	4340	6200	6167.86	4.19	-12315	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1793	84.38	1.11	12	0.15	73.00	5531.00	15360	20240402	-59.90	6090	20241115	1.15	15360	-59.90	20240402	6090	1.15	20241115	15360	-59.90	20240402	6090	1.15	20241115	0.64	N	114810	500	146 억	1220712	N	N	1	N	N
59	20241120	150812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	-10	5	-0.16	263345730	42696	43.81	6210	6250	6100	8060	4340	6200	6167.93	4.19	-12114	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1802	84.79	1.12	12	0.15	73.00	5531.00	15360	20240402	-59.70	6090	20241115	1.64	15360	-59.70	20240402	6090	1.64	20241115	15360	-59.70	20240402	6090	1.64	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
60	20241120	140814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	10	2	0.16	245279760	39774	40.81	6210	6250	6100	8060	4340	6200	6166.84	4.19	-11522	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1808	85.07	1.12	12	0.14	73.00	5531.00	15360	20240402	-59.57	6090	20241115	1.97	15360	-59.57	20240402	6090	1.97	20241115	15360	-59.57	20240402	6090	1.97	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
61	20241120	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-30	5	-0.48	214786870	34847	35.76	6210	6250	6100	8060	4340	6200	6163.71	4.19	-11212	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1796	84.52	1.12	12	0.12	73.00	5531.00	15360	20240402	-59.83	6090	20241115	1.31	15360	-59.83	20240402	6090	1.31	20241115	15360	-59.83	20240402	6090	1.31	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
62	20241120	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	20	2	0.32	171474780	27883	28.61	6210	6230	6100	8060	4340	6200	6149.80	4.19	-11406	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1811	85.21	1.12	12	0.10	73.00	5531.00	15360	20240402	-59.51	6090	20241115	2.13	15360	-59.51	20240402	6090	2.13	20241115	15360	-59.51	20240402	6090	2.13	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
63	20241120	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	-10	5	-0.16	156755540	25513	26.18	6210	6220	6100	8060	4340	6200	6144.14	4.19	-11295	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1802	84.79	1.12	12	0.09	73.00	5531.00	15360	20240402	-59.70	6090	20241115	1.64	15360	-59.70	20240402	6090	1.64	20241115	15360	-59.70	20240402	6090	1.64	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
64	20241120	100814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-20	5	-0.32	140984110	22951	23.55	6210	6220	6100	8060	4340	6200	6142.83	4.19	-13287	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1799	84.66	1.12	12	0.08	73.00	5531.00	15360	20240402	-59.77	6090	20241115	1.48	15360	-59.77	20240402	6090	1.48	20241115	15360	-59.77	20240402	6090	1.48	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
65	20241120	090812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	20	2	0.32	20541900	3314	3.40	6210	6220	6170	8060	4340	6200	6198.52	4.19	-1098	6360	6280	6210	6130	6060	6245	6095	147	1860	500	3960	10	1	29113174	1811	85.21	1.12	12	0.01	73.00	5531.00	15360	20240402	-59.51	6090	20241115	2.13	15360	-59.51	20240402	6090	2.13	20241115	15360	-59.51	20240402	6090	2.13	20241115	0.64	N	114810	500	146 억	1220712	N	N	2	N	N
66	20241119	160730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-40	5	-0.64	601659250	97235	214.34	6240	6290	6140	8110	4370	6240	6187.67	4.21	-547	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1805	84.93	1.12	12	0.33	73.00	5531.00	15360	20240402	-59.64	6090	20241115	1.81	15360	-59.64	20240402	6090	1.81	20241115	15360	-59.64	20240402	6090	1.81	20241115	0.62	N	114810	500	146 억	1225050	N	N	2	N	N
67	20241119	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	525422980	84934	187.23	6240	6290	6140	8110	4370	6240	6186.25	4.21	7	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1811	85.21	1.12	12	0.29	73.00	5531.00	15360	20240402	-59.51	6090	20241115	2.13	15360	-59.51	20240402	6090	2.13	20241115	15360	-59.51	20240402	6090	2.13	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
68	20241119	140740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	321944960	51917	114.45	6240	6290	6160	8110	4370	6240	6201.15	4.21	-1087	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1811	85.21	1.12	12	0.18	73.00	5531.00	15360	20240402	-59.51	6090	20241115	2.13	15360	-59.51	20240402	6090	2.13	20241115	15360	-59.51	20240402	6090	2.13	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
69	20241119	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-40	5	-0.64	285787580	46090	101.60	6240	6290	6160	8110	4370	6240	6200.64	4.21	3013	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1805	84.93	1.12	12	0.16	73.00	5531.00	15360	20240402	-59.64	6090	20241115	1.81	15360	-59.64	20240402	6090	1.81	20241115	15360	-59.64	20240402	6090	1.81	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
70	20241119	120736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-40	5	-0.64	258790360	41728	91.98	6240	6290	6160	8110	4370	6240	6201.84	4.21	6130	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1805	84.93	1.12	12	0.14	73.00	5531.00	15360	20240402	-59.64	6090	20241115	1.81	15360	-59.64	20240402	6090	1.81	20241115	15360	-59.64	20240402	6090	1.81	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
71	20241119	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	-50	5	-0.80	151687130	24390	53.77	6240	6290	6170	8110	4370	6240	6219.23	4.21	-297	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1802	84.79	1.12	12	0.08	73.00	5531.00	15360	20240402	-59.70	6090	20241115	1.64	15360	-59.70	20240402	6090	1.64	20241115	15360	-59.70	20240402	6090	1.64	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
72	20241119	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	20	2	0.32	97842840	15711	34.63	6240	6290	6180	8110	4370	6240	6227.66	4.21	-3862	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1822	85.75	1.13	12	0.05	73.00	5531.00	15360	20240402	-59.24	6090	20241115	2.79	15360	-59.24	20240402	6090	2.79	20241115	15360	-59.24	20240402	6090	2.79	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
73	20241119	090757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6250	10	2	0.16	12130380	1954	4.31	6240	6260	6180	8110	4370	6240	6207.97	4.21	-1943	6560	6400	6300	6140	6040	6350	6090	147	1870	500	3990	10	1	29113174	1820	85.62	1.13	12	0.01	73.00	5531.00	15360	20240402	-59.31	6090	20241115	2.63	15360	-59.31	20240402	6090	2.63	20241115	15360	-59.31	20240402	6090	2.63	20241115	0.62	N	114810	500	146 억	1225050	N	N	1	N	N
74	20241118	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-160	5	-2.50	286583900	45260	36.29	6390	6460	6200	8320	4480	6400	6331.97	4.29	-22600	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1817	85.48	1.13	12	0.16	73.00	5531.00	15360	20240402	-59.38	6090	20241115	2.46	15360	-59.38	20240402	6090	2.46	20241115	15360	-59.38	20240402	6090	2.46	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
75	20241118	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	-190	5	-2.97	258531970	40756	32.68	6390	6460	6200	8320	4480	6400	6343.41	4.29	-20524	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1808	85.07	1.12	12	0.14	73.00	5531.00	15360	20240402	-59.57	6090	20241115	1.97	15360	-59.57	20240402	6090	1.97	20241115	15360	-59.57	20240402	6090	1.97	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
76	20241118	140744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-100	5	-1.56	209298260	32855	26.34	6390	6460	6260	8320	4480	6400	6370.36	4.29	-18485	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1834	86.30	1.14	12	0.11	73.00	5531.00	15360	20240402	-58.98	6090	20241115	3.45	15360	-58.98	20240402	6090	3.45	20241115	15360	-58.98	20240402	6090	3.45	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
77	20241118	130741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6340	-60	5	-0.94	182041860	28523	22.87	6390	6460	6280	8320	4480	6400	6382.28	4.29	-15194	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1846	86.85	1.15	12	0.10	73.00	5531.00	15360	20240402	-58.72	6090	20241115	4.11	15360	-58.72	20240402	6090	4.11	20241115	15360	-58.72	20240402	6090	4.11	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
78	20241118	120743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6370	-30	5	-0.47	149555490	23387	18.75	6390	6460	6310	8320	4480	6400	6394.81	4.29	-12251	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1855	87.26	1.15	12	0.08	73.00	5531.00	15360	20240402	-58.53	6090	20241115	4.60	15360	-58.53	20240402	6090	4.60	20241115	15360	-58.53	20240402	6090	4.60	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
79	20241118	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	10	2	0.16	100475940	15694	12.58	6390	6460	6310	8320	4480	6400	6402.19	4.29	-6451	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1866	87.81	1.16	12	0.05	73.00	5531.00	15360	20240402	-58.27	6090	20241115	5.25	15360	-58.27	20240402	6090	5.25	20241115	15360	-58.27	20240402	6090	5.25	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
80	20241118	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	60	2	0.94	42241140	6598	5.29	6390	6460	6310	8320	4480	6400	6402.11	4.29	-1045	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1881	88.49	1.17	12	0.02	73.00	5531.00	15360	20240402	-57.94	6090	20241115	6.08	15360	-57.94	20240402	6090	6.08	20241115	15360	-57.94	20240402	6090	6.08	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
81	20241118	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	-50	5	-0.78	10139840	1594	1.28	6390	6400	6310	8320	4480	6400	6361.25	4.29	-360	6633	6516	6303	6186	5973	6575	6245	147	1920	500	4090	10	1	29113174	1849	86.99	1.15	12	0.01	73.00	5531.00	15360	20240402	-58.66	6090	20241115	4.27	15360	-58.66	20240402	6090	4.27	20241115	15360	-58.66	20240402	6090	4.27	20241115	0.65	N	114810	500	146 억	1247650	N	N	1	N	N
82	20241115	160758	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6400	270	2	4.40	777346040	124722	147.63	6090	6420	6090	7960	4300	6130	6232.63	4.18	33474	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1863	87.67	1.16	12	0.43	73.00	5531.00	15360	20240402	-58.33	6090	20241115	5.09	15360	-58.33	20240402	6090	5.09	20241115	15360	-58.33	20240402	6090	5.09	20241115	0.69	N	114810	500	146 억	1218010	N	N	1	N	N
83	20241115	150821	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6410	280	2	4.57	764851860	122767	145.32	6090	6420	6090	7960	4300	6130	6230.11	4.18	34455	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1866	87.81	1.16	12	0.42	73.00	5531.00	15360	20240402	-58.27	6090	20241115	5.25	15360	-58.27	20240402	6090	5.25	20241115	15360	-58.27	20240402	6090	5.25	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
84	20241115	140813	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6370	240	2	3.92	683551250	110042	130.26	6090	6390	6090	7960	4300	6130	6211.73	4.18	36052	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1855	87.26	1.15	12	0.38	73.00	5531.00	15360	20240402	-58.53	6090	20241115	4.60	15360	-58.53	20240402	6090	4.60	20241115	15360	-58.53	20240402	6090	4.60	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
85	20241115	130815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6350	220	2	3.59	658148690	106036	125.52	6090	6390	6090	7960	4300	6130	6206.84	4.18	36157	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1849	86.99	1.15	12	0.36	73.00	5531.00	15360	20240402	-58.66	6090	20241115	4.27	15360	-58.66	20240402	6090	4.27	20241115	15360	-58.66	20240402	6090	4.27	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
86	20241115	120819	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6260	130	2	2.12	516889590	83704	99.08	6090	6340	6090	7960	4300	6130	6175.21	4.18	34229	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1822	85.75	1.13	12	0.29	73.00	5531.00	15360	20240402	-59.24	6090	20241115	2.79	15360	-59.24	20240402	6090	2.79	20241115	15360	-59.24	20240402	6090	2.79	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
87	20241115	110757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6220	90	2	1.47	503478920	81557	96.54	6090	6340	6090	7960	4300	6130	6173.34	4.18	34667	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1811	85.21	1.12	12	0.28	73.00	5531.00	15360	20240402	-59.51	6090	20241115	2.13	15360	-59.51	20240402	6090	2.13	20241115	15360	-59.51	20240402	6090	2.13	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
88	20241115	100757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6100	-30	5	-0.49	339836220	55133	65.26	6090	6340	6090	7960	4300	6130	6163.93	4.18	28667	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1776	83.56	1.10	12	0.19	73.00	5531.00	15360	20240402	-60.29	6090	20241115	0.16	15360	-60.29	20240402	6090	0.16	20241115	15360	-60.29	20240402	6090	0.16	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
89	20241115	090733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6190	60	2	0.98	8248190	1339	1.58	6090	6190	6090	7960	4300	6130	6159.96	4.18	254	6510	6320	6220	6030	5930	6270	5980	147	1830	500	3920	10	1	29113174	1802	84.79	1.12	12	0.00	73.00	5531.00	15360	20240402	-59.70	6090	20241115	1.64	15360	-59.70	20240402	6090	1.64	20241115	15360	-59.70	20240402	6090	1.64	20241115	0.69	N	114810	500	146 억	1218010	N	N	0	N	N
90	20241114	160751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6170	-110	5	-1.75	488708290	78690	109.15	6230	6410	6120	8160	4400	6280	6210.55	4.21	-6113	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1796	84.52	1.12	12	0.27	73.00	5531.00	15360	20240402	-59.83	6120	20241114	0.82	15360	-59.83	20240402	6120	0.82	20241114	15360	-59.83	20240402	6120	0.82	20241114	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
91	20241114	150756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6230	-50	5	-0.80	415045440	66740	92.58	6230	6410	6120	8160	4400	6280	6218.84	4.21	-5897	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1814	85.34	1.13	12	0.23	73.00	5531.00	15360	20240402	-59.44	6120	20241114	1.80	15360	-59.44	20240402	6120	1.80	20241114	15360	-59.44	20240402	6120	1.80	20241114	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
92	20241114	140750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6160	-120	5	-1.91	311519760	49921	69.25	6230	6410	6140	8160	4400	6280	6240.25	4.21	-4281	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1793	84.38	1.11	12	0.17	73.00	5531.00	15360	20240402	-59.90	6140	20241114	0.33	15360	-59.90	20240402	6140	0.33	20241114	15360	-59.90	20240402	6140	0.33	20241114	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
93	20241114	130751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6180	-100	5	-1.59	273648540	43789	60.74	6230	6410	6140	8160	4400	6280	6249.25	4.21	-5927	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1799	84.66	1.12	12	0.15	73.00	5531.00	15360	20240402	-59.77	6140	20241114	0.65	15360	-59.77	20240402	6140	0.65	20241114	15360	-59.77	20240402	6140	0.65	20241114	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
94	20241114	120750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6250	-30	5	-0.48	244678410	39108	54.25	6230	6410	6140	8160	4400	6280	6256.48	4.21	-6080	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1820	85.62	1.13	12	0.13	73.00	5531.00	15360	20240402	-59.31	6140	20241114	1.79	15360	-59.31	20240402	6140	1.79	20241114	15360	-59.31	20240402	6140	1.79	20241114	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
95	20241114	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	40	2	0.64	98482020	15551	21.57	6230	6410	6220	8160	4400	6280	6332.84	4.21	-4213	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1840	86.58	1.14	12	0.05	73.00	5531.00	15360	20240402	-58.85	6210	20241112	1.77	15360	-58.85	20240402	6210	1.77	20241112	15360	-58.85	20240402	6210	1.77	20241112	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
96	20241114	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-50	5	-0.80	25638740	4091	5.67	6230	6330	6220	8160	4400	6280	6267.11	4.21	2630	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1814	85.34	1.13	12	0.01	73.00	5531.00	15360	20240402	-59.44	6210	20241112	0.32	15360	-59.44	20240402	6210	0.32	20241112	15360	-59.44	20240402	6210	0.32	20241112	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
97	20241114	090745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	0	3	0.00	0	0	0.00	0	0	0	8160	4400	6280	0.00	4.21	0	6593	6436	6343	6186	6093	6390	6140	147	1880	500	4010	10	1	29113174	1828	86.03	1.14	12	0.00	73.00	5531.00	15360	20240402	-59.11	6210	20241112	1.13	15360	-59.11	20240402	6210	1.13	20241112	15360	-59.11	20240402	6210	1.13	20241112	0.69	N	114810	500	146 억	1226084	N	N	0	N	N
98	20241113	160448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	-200	5	-3.09	455974110	71939	62.45	6480	6500	6250	8420	4540	6480	6338.25	4.22	-4926	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1828	86.03	1.14	12	0.25	73.00	5531.00	15360	20240402	-59.11	6210	20241112	1.13	15360	-59.11	20240402	6210	1.13	20241112	15360	-59.11	20240402	6210	1.13	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
99	20241113	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-180	5	-2.78	415629050	65519	56.88	6480	6500	6250	8420	4540	6480	6343.54	4.22	-4145	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1834	86.30	1.14	12	0.23	73.00	5531.00	15360	20240402	-58.98	6210	20241112	1.45	15360	-58.98	20240402	6210	1.45	20241112	15360	-58.98	20240402	6210	1.45	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
100	20241113	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-180	5	-2.78	345843820	54514	47.32	6480	6500	6250	8420	4540	6480	6344.00	4.22	-4026	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1834	86.30	1.14	12	0.19	73.00	5531.00	15360	20240402	-58.98	6210	20241112	1.45	15360	-58.98	20240402	6210	1.45	20241112	15360	-58.98	20240402	6210	1.45	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
101	20241113	130508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6290	-190	5	-2.93	306650190	48284	41.91	6480	6500	6270	8420	4540	6480	6350.84	4.22	-4452	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1831	86.16	1.14	12	0.17	73.00	5531.00	15360	20240402	-59.05	6210	20241112	1.29	15360	-59.05	20240402	6210	1.29	20241112	15360	-59.05	20240402	6210	1.29	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
102	20241113	120506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6370	-110	5	-1.70	224447070	35267	30.61	6480	6500	6270	8420	4540	6480	6364.06	4.22	-9211	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1855	87.26	1.15	12	0.12	73.00	5531.00	15360	20240402	-58.53	6210	20241112	2.58	15360	-58.53	20240402	6210	2.58	20241112	15360	-58.53	20240402	6210	2.58	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
103	20241113	110504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-180	5	-2.78	177114310	27819	24.15	6480	6500	6270	8420	4540	6480	6366.46	4.22	-6507	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1834	86.30	1.14	12	0.10	73.00	5531.00	15360	20240402	-58.98	6210	20241112	1.45	15360	-58.98	20240402	6210	1.45	20241112	15360	-58.98	20240402	6210	1.45	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
104	20241113	100504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-160	5	-2.47	116208460	18167	15.77	6480	6500	6290	8420	4540	6480	6396.45	4.22	-4524	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1840	86.58	1.14	12	0.06	73.00	5531.00	15360	20240402	-58.85	6210	20241112	1.77	15360	-58.85	20240402	6210	1.77	20241112	15360	-58.85	20240402	6210	1.77	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
105	20241113	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-30	5	-0.46	19783260	3060	2.66	6480	6500	6450	8420	4540	6480	6464.87	4.22	259	6726	6602	6406	6282	6086	6665	6345	147	1940	500	4140	10	1	29113174	1878	88.36	1.17	12	0.01	73.00	5531.00	15360	20240402	-58.01	6210	20241112	3.86	15360	-58.01	20240402	6210	3.86	20241112	15360	-58.01	20240402	6210	3.86	20241112	0.69	N	114810	500	146 억	1227644	N	N	2	N	N
106	20241112	160723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6480	-40	5	-0.61	734083630	115190	96.01	6460	6530	6210	8470	4570	6520	6372.78	4.28	-25093	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1887	88.77	1.17	12	0.40	73.00	5531.00	15360	20240402	-57.81	6210	20241112	4.35	15360	-57.81	20240402	6210	4.35	20241112	15360	-57.81	20240402	6210	4.35	20241112	0.69	N	114810	500	146 억	1245179	N	N	2	N	N
107	20241112	150729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-20	5	-0.31	721046280	113175	94.33	6460	6530	6210	8470	4570	6520	6371.07	4.28	-25357	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1892	89.04	1.18	12	0.39	73.00	5531.00	15360	20240402	-57.68	6210	20241112	4.67	15360	-57.68	20240402	6210	4.67	20241112	15360	-57.68	20240402	6210	4.67	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
108	20241112	140735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6470	-50	5	-0.77	581195830	91594	76.34	6460	6530	6210	8470	4570	6520	6345.35	4.28	-19614	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1884	88.63	1.17	12	0.31	73.00	5531.00	15360	20240402	-57.88	6210	20241112	4.19	15360	-57.88	20240402	6210	4.19	20241112	15360	-57.88	20240402	6210	4.19	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
109	20241112	130733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-20	5	-0.31	483066760	76445	63.72	6460	6530	6210	8470	4570	6520	6319.14	4.28	-13011	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1892	89.04	1.18	12	0.26	73.00	5531.00	15360	20240402	-57.68	6210	20241112	4.67	15360	-57.68	20240402	6210	4.67	20241112	15360	-57.68	20240402	6210	4.67	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
110	20241112	120731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6400	-120	5	-1.84	424042760	67251	56.05	6460	6530	6210	8470	4570	6520	6305.37	4.28	-7446	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1863	87.67	1.16	12	0.23	73.00	5531.00	15360	20240402	-58.33	6210	20241112	3.06	15360	-58.33	20240402	6210	3.06	20241112	15360	-58.33	20240402	6210	3.06	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
111	20241112	110730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	-160	5	-2.45	365418380	58066	48.40	6460	6530	6210	8470	4570	6520	6293.16	4.28	-2168	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1852	87.12	1.15	12	0.20	73.00	5531.00	15360	20240402	-58.59	6210	20241112	2.42	15360	-58.59	20240402	6210	2.42	20241112	15360	-58.59	20240402	6210	2.42	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
112	20241112	100728	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6290	-230	5	-3.53	222764340	35419	29.52	6460	6530	6210	8470	4570	6520	6289.40	4.28	-4683	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1831	86.16	1.14	12	0.12	73.00	5531.00	15360	20240402	-59.05	6210	20241112	1.29	15360	-59.05	20240402	6210	1.29	20241112	15360	-59.05	20240402	6210	1.29	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
113	20241112	090727	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6480	-40	5	-0.61	17310190	2679	2.23	6460	6530	6410	8470	4570	6520	6461.44	4.28	-952	7106	6812	6616	6322	6126	6715	6225	147	1950	500	4170	10	1	29113174	1887	88.77	1.17	12	0.01	73.00	5531.00	15360	20240402	-57.81	6410	20241112	1.09	15360	-57.81	20240402	6410	1.09	20241112	15360	-57.81	20240402	6410	1.09	20241112	0.69	N	114810	500	146 억	1245179	N	N	0	N	N
114	20241111	160722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-370	5	-5.37	787912340	119911	182.70	6890	6910	6420	8950	4830	6890	6570.85	4.33	-12912	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1898	89.32	1.18	12	0.41	73.00	5531.00	15360	20240402	-57.55	6420	20241111	1.56	15360	-57.55	20240402	6420	1.56	20241111	15360	-57.55	20240402	6420	1.56	20241111	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
115	20241111	150744	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6440	-450	5	-6.53	727958260	110650	168.59	6890	6910	6420	8950	4830	6890	6578.93	4.33	-14051	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1875	88.22	1.16	12	0.38	73.00	5531.00	15360	20240402	-58.07	6420	20241111	0.31	15360	-58.07	20240402	6420	0.31	20241111	15360	-58.07	20240402	6420	0.31	20241111	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
116	20241111	140733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6480	-410	5	-5.95	621358270	94151	143.46	6890	6910	6470	8950	4830	6890	6599.59	4.33	-15042	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1887	88.77	1.17	12	0.32	73.00	5531.00	15360	20240402	-57.81	6470	20241111	0.15	15360	-57.81	20240402	6470	0.15	20241111	15360	-57.81	20240402	6470	0.15	20241111	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
117	20241111	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	-330	5	-4.79	527747440	79756	121.52	6890	6910	6500	8950	4830	6890	6617.02	4.33	-13766	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1910	89.86	1.19	12	0.27	73.00	5531.00	15360	20240402	-57.29	6480	20241031	1.23	15360	-57.29	20240402	6480	1.23	20241031	15360	-57.29	20240402	6480	1.23	20241031	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
118	20241111	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-310	5	-4.50	414588770	62430	95.12	6890	6910	6540	8950	4830	6890	6640.86	4.33	-11663	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1916	90.14	1.19	12	0.21	73.00	5531.00	15360	20240402	-57.16	6480	20241031	1.54	15360	-57.16	20240402	6480	1.54	20241031	15360	-57.16	20240402	6480	1.54	20241031	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
119	20241111	110725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	-290	5	-4.21	376878810	56702	86.40	6890	6910	6540	8950	4830	6890	6646.66	4.33	-9284	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1921	90.41	1.19	12	0.19	73.00	5531.00	15360	20240402	-57.03	6480	20241031	1.85	15360	-57.03	20240402	6480	1.85	20241031	15360	-57.03	20240402	6480	1.85	20241031	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
120	20241111	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	-320	5	-4.64	258641370	38766	59.07	6890	6910	6560	8950	4830	6890	6671.86	4.33	-5957	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1913	90.00	1.19	12	0.13	73.00	5531.00	15360	20240402	-57.23	6480	20241031	1.39	15360	-57.23	20240402	6480	1.39	20241031	15360	-57.23	20240402	6480	1.39	20241031	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
121	20241111	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-90	5	-1.31	19341730	2820	4.30	6890	6910	6800	8950	4830	6890	6858.77	4.33	-2002	7250	7070	6940	6760	6630	7005	6695	147	2060	500	4400	10	1	29113174	1980	93.15	1.23	12	0.01	73.00	5531.00	15360	20240402	-55.73	6480	20241031	4.94	15360	-55.73	20240402	6480	4.94	20241031	15360	-55.73	20240402	6480	4.94	20241031	0.68	N	114810	500	146 억	1259486	N	N	0	N	N
122	20241108	160717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	-60	5	-0.86	458460500	65603	109.08	6970	7120	6810	9030	4870	6950	6988.41	4.30	9045	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2006	94.38	1.25	12	0.23	73.00	5531.00	15360	20240402	-55.14	6480	20241031	6.33	15360	-55.14	20240402	6480	6.33	20241031	15360	-55.14	20240402	6480	6.33	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
123	20241108	150723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-70	5	-1.01	420829390	60129	99.98	6970	7120	6880	9030	4870	6950	6998.78	4.30	11336	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2003	94.25	1.24	12	0.21	73.00	5531.00	15360	20240402	-55.21	6480	20241031	6.17	15360	-55.21	20240402	6480	6.17	20241031	15360	-55.21	20240402	6480	6.17	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
124	20241108	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	10	2	0.14	350066980	49871	82.92	6970	7120	6910	9030	4870	6950	7019.45	4.30	7685	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2026	95.34	1.26	12	0.17	73.00	5531.00	15360	20240402	-54.69	6480	20241031	7.41	15360	-54.69	20240402	6480	7.41	20241031	15360	-54.69	20240402	6480	7.41	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
125	20241108	130724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	40	2	0.58	289417350	41140	68.41	6970	7120	6940	9030	4870	6950	7034.94	4.30	4856	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2035	95.75	1.26	12	0.14	73.00	5531.00	15360	20240402	-54.49	6480	20241031	7.87	15360	-54.49	20240402	6480	7.87	20241031	15360	-54.49	20240402	6480	7.87	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
126	20241108	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	50	2	0.72	235188330	33361	55.47	6970	7120	6970	9030	4870	6950	7049.80	4.30	3194	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2038	95.89	1.27	12	0.11	73.00	5531.00	15360	20240402	-54.43	6480	20241031	8.02	15360	-54.43	20240402	6480	8.02	20241031	15360	-54.43	20240402	6480	8.02	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
127	20241108	110721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	90	2	1.29	187172130	26525	44.10	6970	7120	6970	9030	4870	6950	7056.44	4.30	515	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2050	96.44	1.27	12	0.09	73.00	5531.00	15360	20240402	-54.17	6480	20241031	8.64	15360	-54.17	20240402	6480	8.64	20241031	15360	-54.17	20240402	6480	8.64	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
128	20241108	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	90	2	1.29	136374350	19304	32.10	6970	7120	6970	9030	4870	6950	7064.56	4.30	3240	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2050	96.44	1.27	12	0.07	73.00	5531.00	15360	20240402	-54.17	6480	20241031	8.64	15360	-54.17	20240402	6480	8.64	20241031	15360	-54.17	20240402	6480	8.64	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
129	20241108	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	90	2	1.29	24074110	3422	5.69	6970	7060	6970	9030	4870	6950	7035.10	4.30	1841	7230	7090	6940	6800	6650	7015	6725	147	2080	500	4440	10	1	29113174	2050	96.44	1.27	12	0.01	73.00	5531.00	15360	20240402	-54.17	6480	20241031	8.64	15360	-54.17	20240402	6480	8.64	20241031	15360	-54.17	20240402	6480	8.64	20241031	0.65	N	114810	500	146 억	1250614	N	N	2	N	N
130	20241107	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-20	5	-0.29	416975740	60141	77.37	6970	7080	6790	9060	4880	6970	6933.25	4.27	6484	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2023	95.21	1.26	12	0.21	73.00	5531.00	15360	20240402	-54.75	6480	20241031	7.25	15360	-54.75	20240402	6480	7.25	20241031	15360	-54.75	20240402	6480	7.25	20241031	0.64	N	114810	500	146 억	1244132	N	N	2	N	N
131	20241107	150720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	20	2	0.29	385198320	55576	71.49	6970	7080	6790	9060	4880	6970	6931.02	4.27	6128	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2035	95.75	1.26	12	0.19	73.00	5531.00	15360	20240402	-54.49	6480	20241031	7.87	15360	-54.49	20240402	6480	7.87	20241031	15360	-54.49	20240402	6480	7.87	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
132	20241107	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	20	2	0.29	353370500	51009	65.62	6970	7080	6790	9060	4880	6970	6927.61	4.27	4918	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2035	95.75	1.26	12	0.18	73.00	5531.00	15360	20240402	-54.49	6480	20241031	7.87	15360	-54.49	20240402	6480	7.87	20241031	15360	-54.49	20240402	6480	7.87	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
133	20241107	130724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	30	2	0.43	333168030	48116	61.90	6970	7080	6790	9060	4880	6970	6924.27	4.27	5909	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2038	95.89	1.27	12	0.17	73.00	5531.00	15360	20240402	-54.43	6480	20241031	8.02	15360	-54.43	20240402	6480	8.02	20241031	15360	-54.43	20240402	6480	8.02	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
134	20241107	120720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	50	2	0.72	322033560	46524	59.85	6970	7080	6790	9060	4880	6970	6921.88	4.27	5764	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2044	96.16	1.27	12	0.16	73.00	5531.00	15360	20240402	-54.30	6480	20241031	8.33	15360	-54.30	20240402	6480	8.33	20241031	15360	-54.30	20240402	6480	8.33	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
135	20241107	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-120	5	-1.72	242025690	34908	44.91	6970	7080	6790	9060	4880	6970	6933.24	4.27	341	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	1994	93.84	1.24	12	0.12	73.00	5531.00	15360	20240402	-55.40	6480	20241031	5.71	15360	-55.40	20240402	6480	5.71	20241031	15360	-55.40	20240402	6480	5.71	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
136	20241107	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	10	2	0.14	188304470	27142	34.92	6970	7080	6790	9060	4880	6970	6937.75	4.27	-2385	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	2032	95.62	1.26	12	0.09	73.00	5531.00	15360	20240402	-54.56	6480	20241031	7.72	15360	-54.56	20240402	6480	7.72	20241031	15360	-54.56	20240402	6480	7.72	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
137	20241107	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-120	5	-1.72	13461480	1951	2.51	6970	6970	6820	9060	4880	6970	6899.78	4.27	-615	7330	7150	7030	6850	6730	7090	6790	147	2090	500	4460	10	1	29113174	1994	93.84	1.24	12	0.01	73.00	5531.00	15360	20240402	-55.40	6480	20241031	5.71	15360	-55.40	20240402	6480	5.71	20241031	15360	-55.40	20240402	6480	5.71	20241031	0.64	N	114810	500	146 억	1244132	N	N	81	N	N
138	20241106	160723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	-40	5	-0.57	546317360	77432	129.01	7160	7210	6910	9110	4910	7010	7055.66	4.32	-13957	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2029	95.48	1.26	12	0.27	73.00	5531.00	15360	20240402	-54.62	6480	20241031	7.56	15360	-54.62	20240402	6480	7.56	20241031	15360	-54.62	20240402	6480	7.56	20241031	0.64	N	114810	500	146 억	1258029	N	N	81	N	N
139	20241106	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	-80	5	-1.14	517101920	73222	121.99	7160	7210	6920	9110	4910	7010	7062.11	4.32	-12364	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2018	94.93	1.25	12	0.25	73.00	5531.00	15360	20240402	-54.88	6480	20241031	6.94	15360	-54.88	20240402	6480	6.94	20241031	15360	-54.88	20240402	6480	6.94	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
140	20241106	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	-30	5	-0.43	452897310	63982	106.60	7160	7210	6920	9110	4910	7010	7078.51	4.32	-14900	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2032	95.62	1.26	12	0.22	73.00	5531.00	15360	20240402	-54.56	6480	20241031	7.72	15360	-54.56	20240402	6480	7.72	20241031	15360	-54.56	20240402	6480	7.72	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
141	20241106	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-60	5	-0.86	404774200	57053	95.05	7160	7210	6950	9110	4910	7010	7094.70	4.32	-17551	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2023	95.21	1.26	12	0.20	73.00	5531.00	15360	20240402	-54.75	6480	20241031	7.25	15360	-54.75	20240402	6480	7.25	20241031	15360	-54.75	20240402	6480	7.25	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
142	20241106	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	40	2	0.57	300876160	42202	70.31	7160	7210	7010	9110	4910	7010	7129.43	4.32	-11345	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2052	96.58	1.27	12	0.14	73.00	5531.00	15360	20240402	-54.10	6480	20241031	8.80	15360	-54.10	20240402	6480	8.80	20241031	15360	-54.10	20240402	6480	8.80	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
143	20241106	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	130	2	1.85	259583580	36369	60.59	7160	7210	7010	9110	4910	7010	7137.50	4.32	-7290	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2079	97.81	1.29	12	0.12	73.00	5531.00	15360	20240402	-53.52	6480	20241031	10.19	15360	-53.52	20240402	6480	10.19	20241031	15360	-53.52	20240402	6480	10.19	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
144	20241106	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	120	2	1.71	220976160	30961	51.58	7160	7210	7010	9110	4910	7010	7137.24	4.32	-5753	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2076	97.67	1.29	12	0.11	73.00	5531.00	15360	20240402	-53.58	6480	20241031	10.03	15360	-53.58	20240402	6480	10.03	20241031	15360	-53.58	20240402	6480	10.03	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
145	20241106	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	170	2	2.43	97312150	13561	22.59	7160	7210	7100	9110	4910	7010	7175.88	4.32	-3274	7163	7086	6973	6896	6783	7125	6935	147	2100	500	4480	10	1	29113174	2090	98.36	1.30	12	0.05	73.00	5531.00	15360	20240402	-53.26	6480	20241031	10.80	15360	-53.26	20240402	6480	10.80	20241031	15360	-53.26	20240402	6480	10.80	20241031	0.64	N	114810	500	146 억	1258029	N	N	5	N	N
146	20241105	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	50	2	0.72	417032670	59722	56.20	6860	7050	6860	9040	4880	6960	6982.90	4.41	-26408	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2041	96.03	1.27	12	0.21	73.00	5531.00	15360	20240402	-54.36	6480	20241031	8.18	15360	-54.36	20240402	6480	8.18	20241031	15360	-54.36	20240402	6480	8.18	20241031	0.65	N	114810	500	146 억	1284450	N	N	5	N	N
147	20241105	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	10	2	0.14	389884250	55831	52.53	6860	7050	6860	9040	4880	6960	6983.29	4.41	-23420	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2029	95.48	1.26	12	0.19	73.00	5531.00	15360	20240402	-54.62	6480	20241031	7.56	15360	-54.62	20240402	6480	7.56	20241031	15360	-54.62	20240402	6480	7.56	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
148	20241105	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	20	2	0.29	347514270	49764	46.83	6860	7050	6860	9040	4880	6960	6983.25	4.41	-18440	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2032	95.62	1.26	12	0.17	73.00	5531.00	15360	20240402	-54.56	6480	20241031	7.72	15360	-54.56	20240402	6480	7.72	20241031	15360	-54.56	20240402	6480	7.72	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
149	20241105	130719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	90	2	1.29	273532980	39179	36.87	6860	7050	6860	9040	4880	6960	6981.62	4.41	-11514	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2052	96.58	1.27	12	0.13	73.00	5531.00	15360	20240402	-54.10	6480	20241031	8.80	15360	-54.10	20240402	6480	8.80	20241031	15360	-54.10	20240402	6480	8.80	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
150	20241105	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	40	2	0.57	238185680	34143	32.13	6860	7030	6860	9040	4880	6960	6976.12	4.41	-8892	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2038	95.89	1.27	12	0.12	73.00	5531.00	15360	20240402	-54.43	6480	20241031	8.02	15360	-54.43	20240402	6480	8.02	20241031	15360	-54.43	20240402	6480	8.02	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
151	20241105	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	10	2	0.14	165103640	23680	22.28	6860	7030	6860	9040	4880	6960	6972.28	4.41	-7013	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2029	95.48	1.26	12	0.08	73.00	5531.00	15360	20240402	-54.62	6480	20241031	7.56	15360	-54.62	20240402	6480	7.56	20241031	15360	-54.62	20240402	6480	7.56	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
152	20241105	100712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	10	2	0.14	133317750	19143	18.01	6860	7030	6860	9040	4880	6960	6964.31	4.41	-6027	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2029	95.48	1.26	12	0.07	73.00	5531.00	15360	20240402	-54.62	6480	20241031	7.56	15360	-54.62	20240402	6480	7.56	20241031	15360	-54.62	20240402	6480	7.56	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
153	20241105	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	0	3	0.00	18507850	2680	2.52	6860	6960	6860	9040	4880	6960	6905.91	4.41	673	7166	7062	6906	6802	6646	7115	6855	147	2080	500	4450	10	1	29113174	2026	95.34	1.26	12	0.01	73.00	5531.00	15360	20240402	-54.69	6480	20241031	7.41	15360	-54.69	20240402	6480	7.41	20241031	15360	-54.69	20240402	6480	7.41	20241031	0.65	N	114810	500	146 억	1284450	N	N	132	N	N
154	20241104	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	190	2	2.81	731287740	106276	194.33	6750	7010	6750	8800	4740	6770	6881.14	4.44	-7305	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2026	95.34	1.26	12	0.37	73.00	5531.00	15360	20240402	-54.69	6480	20241031	7.41	15360	-54.69	20240402	6480	7.41	20241031	15360	-54.69	20240402	6480	7.41	20241031	0.68	N	114810	500	146 억	1291825	N	N	132	N	N
155	20241104	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	110	2	1.62	678874670	98692	180.46	6750	7010	6750	8800	4740	6770	6878.85	4.44	-3762	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2003	94.25	1.24	12	0.34	73.00	5531.00	15360	20240402	-55.21	6480	20241031	6.17	15360	-55.21	20240402	6480	6.17	20241031	15360	-55.21	20240402	6480	6.17	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
156	20241104	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	170	2	2.51	603875440	87823	160.59	6750	7010	6750	8800	4740	6770	6876.19	4.44	-4507	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2020	95.07	1.25	12	0.30	73.00	5531.00	15360	20240402	-54.82	6480	20241031	7.10	15360	-54.82	20240402	6480	7.10	20241031	15360	-54.82	20240402	6480	7.10	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
157	20241104	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	220	2	3.25	512129790	74591	136.39	6750	7010	6750	8800	4740	6770	6865.99	4.44	2842	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2035	95.75	1.26	12	0.26	73.00	5531.00	15360	20240402	-54.49	6480	20241031	7.87	15360	-54.49	20240402	6480	7.87	20241031	15360	-54.49	20240402	6480	7.87	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
158	20241104	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	180	2	2.66	468736200	68374	125.03	6750	6990	6750	8800	4740	6770	6855.62	4.44	4726	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2023	95.21	1.26	12	0.23	73.00	5531.00	15360	20240402	-54.75	6480	20241031	7.25	15360	-54.75	20240402	6480	7.25	20241031	15360	-54.75	20240402	6480	7.25	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
159	20241104	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	130	2	1.92	425639390	62173	113.69	6750	6970	6750	8800	4740	6770	6846.19	4.44	6297	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	2009	94.52	1.25	12	0.21	73.00	5531.00	15360	20240402	-55.08	6480	20241031	6.48	15360	-55.08	20240402	6480	6.48	20241031	15360	-55.08	20240402	6480	6.48	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
160	20241104	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	50	2	0.74	86428320	12620	23.08	6750	6910	6750	8800	4740	6770	6849.24	4.44	-328	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	1986	93.42	1.23	12	0.04	73.00	5531.00	15360	20240402	-55.60	6480	20241031	5.25	15360	-55.60	20240402	6480	5.25	20241031	15360	-55.60	20240402	6480	5.25	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
161	20241104	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	70	2	1.03	16002410	2354	4.30	6750	6840	6750	8800	4740	6770	6799.39	4.44	-748	6943	6856	6733	6646	6523	6900	6690	147	2030	500	4330	10	1	29113174	1991	93.70	1.24	12	0.01	73.00	5531.00	15360	20240402	-55.47	6480	20241031	5.56	15360	-55.47	20240402	6480	5.56	20241031	15360	-55.47	20240402	6480	5.56	20241031	0.68	N	114810	500	146 억	1291825	N	N	0	N	N
162	20241101	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	0	3	0.00	366177140	54632	55.48	6660	6820	6610	8800	4740	6770	6702.61	4.50	-17394	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1971	92.74	1.22	12	0.19	73.00	5531.00	15360	20240402	-55.92	6480	20241031	4.48	15360	-55.92	20240402	6480	4.48	20241031	15360	-55.92	20240402	6480	4.48	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
163	20241101	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-40	5	-0.59	301472770	44970	45.67	6660	6820	6610	8800	4740	6770	6703.86	4.50	-14897	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1959	92.19	1.22	12	0.15	73.00	5531.00	15360	20240402	-56.18	6480	20241031	3.86	15360	-56.18	20240402	6480	3.86	20241031	15360	-56.18	20240402	6480	3.86	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
164	20241101	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-50	5	-0.74	271018730	40430	41.06	6660	6820	6610	8800	4740	6770	6703.41	4.50	-15270	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1956	92.05	1.21	12	0.14	73.00	5531.00	15360	20240402	-56.25	6480	20241031	3.70	15360	-56.25	20240402	6480	3.70	20241031	15360	-56.25	20240402	6480	3.70	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
165	20241101	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-50	5	-0.74	204735680	30549	31.02	6660	6820	6610	8800	4740	6770	6701.88	4.50	-8623	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1956	92.05	1.21	12	0.10	73.00	5531.00	15360	20240402	-56.25	6480	20241031	3.70	15360	-56.25	20240402	6480	3.70	20241031	15360	-56.25	20240402	6480	3.70	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
166	20241101	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-20	5	-0.30	149278150	22336	22.68	6660	6820	6610	8800	4740	6770	6683.30	4.50	-7289	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1965	92.47	1.22	12	0.08	73.00	5531.00	15360	20240402	-56.05	6480	20241031	4.17	15360	-56.05	20240402	6480	4.17	20241031	15360	-56.05	20240402	6480	4.17	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
167	20241101	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-70	5	-1.03	134741000	20185	20.50	6660	6770	6610	8800	4740	6770	6675.30	4.50	-7052	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1951	91.78	1.21	12	0.07	73.00	5531.00	15360	20240402	-56.38	6480	20241031	3.40	15360	-56.38	20240402	6480	3.40	20241031	15360	-56.38	20240402	6480	3.40	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
168	20241101	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-130	5	-1.92	113447670	16992	17.26	6660	6770	6610	8800	4740	6770	6676.53	4.50	-7222	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1933	90.96	1.20	12	0.06	73.00	5531.00	15360	20240402	-56.77	6480	20241031	2.47	15360	-56.77	20240402	6480	2.47	20241031	15360	-56.77	20240402	6480	2.47	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N
169	20241101	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-110	5	-1.62	28132970	4212	4.28	6660	6700	6610	8800	4740	6770	6679.24	4.50	-3287	7136	6952	6716	6532	6296	7045	6625	147	2030	500	4330	10	1	29113174	1939	91.23	1.20	12	0.01	73.00	5531.00	15360	20240402	-56.64	6480	20241031	2.78	15360	-56.64	20240402	6480	2.78	20241031	15360	-56.64	20240402	6480	2.78	20241031	0.65	N	114810	500	146 억	1309089	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History