KissMeData/108230/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	-95	5	-2.13	290489105	66248	242.88	4460	4500	4360	5790	3125	4460	4385.04	3.57	-20871	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1660	2.89	0.41	12	0.17	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	8920	-51.07	20240619	4170	4.68	20241115	8920	-51.07	20240619	4170	4.68	20241115	1.60	N	108230	500	191 억	1358808	N	N	15	N	N
3	20241129	150853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	-95	5	-2.13	283452320	64636	236.97	4460	4500	4360	5790	3125	4460	4385.36	3.57	-20286	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1660	2.89	0.41	12	0.17	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	8920	-51.07	20240619	4170	4.68	20241115	8920	-51.07	20240619	4170	4.68	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
4	20241129	140856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-60	5	-1.35	259934295	59259	217.26	4460	4500	4360	5790	3125	4460	4386.41	3.57	-18071	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1673	2.92	0.41	12	0.16	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
5	20241129	130853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-70	5	-1.57	246346020	56160	205.90	4460	4500	4360	5790	3125	4460	4386.50	3.57	-17922	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1669	2.91	0.41	12	0.15	1508.00	10639.00	8920	20240619	-50.78	4170	20241115	5.28	8920	-50.78	20240619	4170	5.28	20241115	8920	-50.78	20240619	4170	5.28	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
6	20241129	120855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-80	5	-1.79	203515290	46388	170.07	4460	4500	4360	5790	3125	4460	4387.24	3.57	-20798	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1665	2.90	0.41	12	0.12	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
7	20241129	110856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	-80	5	-1.79	175924110	40071	146.91	4460	4500	4360	5790	3125	4460	4390.31	3.57	-18831	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1665	2.90	0.41	12	0.11	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
8	20241129	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4385	-75	5	-1.68	128082685	29141	106.84	4460	4500	4360	5790	3125	4460	4395.27	3.57	-19441	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1667	2.91	0.41	12	0.08	1508.00	10639.00	8920	20240619	-50.84	4170	20241115	5.16	8920	-50.84	20240619	4170	5.16	20241115	8920	-50.84	20240619	4170	5.16	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
9	20241129	090854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-50	5	-1.12	10193420	2303	8.44	4460	4500	4410	5790	3125	4460	4426.15	3.57	-1779	4653	4556	4488	4391	4323	4522	4357	191	1330	500	3300	5	1	38023245	1677	2.92	0.41	12	0.01	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.60	N	108230	500	191 억	1358808	N	N	50	N	N
10	20241128	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	119535165	26870	61.88	4470	4585	4420	5800	3130	4465	4448.49	3.58	-3670	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1696	2.96	0.42	12	0.07	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	8920	-50.00	20240619	4170	6.95	20241115	8920	-50.00	20240619	4170	6.95	20241115	1.60	N	108230	500	191 억	1362478	N	N	50	N	N
11	20241128	150859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	104448715	23483	54.08	4470	4585	4420	5800	3130	4465	4447.84	3.58	-3141	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1696	2.96	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	8920	-50.00	20240619	4170	6.95	20241115	8920	-50.00	20240619	4170	6.95	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
12	20241128	140856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-5	5	-0.11	92410600	20773	47.84	4470	4585	4420	5800	3130	4465	4448.59	3.58	-3863	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1696	2.96	0.42	12	0.05	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	8920	-50.00	20240619	4170	6.95	20241115	8920	-50.00	20240619	4170	6.95	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
13	20241128	130854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	15	2	0.34	75045880	16876	38.87	4470	4585	4420	5800	3130	4465	4446.90	3.58	-3596	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1703	2.97	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	8920	-49.78	20240619	4170	7.43	20241115	8920	-49.78	20240619	4170	7.43	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
14	20241128	120858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	25	2	0.56	67438540	15181	34.96	4470	4585	4420	5800	3130	4465	4442.30	3.58	-3371	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1707	2.98	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	8920	-49.66	20240619	4170	7.67	20241115	8920	-49.66	20240619	4170	7.67	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
15	20241128	110900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	20	2	0.45	58515370	13180	30.35	4470	4585	4420	5800	3130	4465	4439.71	3.58	-2703	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1705	2.97	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
16	20241128	100858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4455	-10	5	-0.22	54346970	12249	28.21	4470	4585	4420	5800	3130	4465	4436.85	3.58	-2255	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1694	2.95	0.42	12	0.03	1508.00	10639.00	8920	20240619	-50.06	4170	20241115	6.83	8920	-50.06	20240619	4170	6.83	20241115	8920	-50.06	20240619	4170	6.83	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
17	20241128	090854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	10	2	0.22	927415	207	0.48	4470	4585	4470	5800	3130	4465	4480.27	3.58	-52	4685	4575	4510	4400	4335	4542	4367	191	1335	500	3300	5	1	38023245	1702	2.97	0.42	12	0.00	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.60	N	108230	500	191 억	1362478	N	N	3	N	N
18	20241127	160835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-120	5	-2.62	193788645	43272	124.57	4620	4620	4445	5960	3210	4585	4478.42	3.57	-14370	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1698	2.96	0.42	12	0.11	1508.00	10639.00	8920	20240619	-49.94	4170	20241115	7.07	8920	-49.94	20240619	4170	7.07	20241115	8920	-49.94	20240619	4170	7.07	20241115	1.59	N	108230	500	191 억	1356435	N	N	3	N	N
19	20241127	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	-110	5	-2.40	185917610	41509	119.49	4620	4620	4445	5960	3210	4585	4478.97	3.57	-13727	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1702	2.97	0.42	12	0.11	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
20	20241127	140849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	-110	5	-2.40	113349885	25218	72.59	4620	4620	4465	5960	3210	4585	4494.80	3.57	-12826	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1702	2.97	0.42	12	0.07	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
21	20241127	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-95	5	-2.07	82484775	18328	52.76	4620	4620	4480	5960	3210	4585	4500.48	3.57	-8590	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1707	2.98	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	8920	-49.66	20240619	4170	7.67	20241115	8920	-49.66	20240619	4170	7.67	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
22	20241127	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-80	5	-1.74	71060090	15787	45.45	4620	4620	4480	5960	3210	4585	4501.18	3.57	-7177	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1713	2.99	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	8920	-49.50	20240619	4170	8.03	20241115	8920	-49.50	20240619	4170	8.03	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
23	20241127	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	-100	5	-2.18	65980745	14658	42.20	4620	4620	4480	5960	3210	4585	4501.35	3.57	-6640	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1705	2.97	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
24	20241127	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	-65	5	-1.42	26248160	5805	16.71	4620	4620	4485	5960	3210	4585	4521.65	3.57	-3994	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1719	3.00	0.42	12	0.02	1508.00	10639.00	8920	20240619	-49.33	4170	20241115	8.39	8920	-49.33	20240619	4170	8.39	20241115	8920	-49.33	20240619	4170	8.39	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
25	20241127	090847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-20	5	-0.44	2425980	529	1.52	4620	4620	4565	5960	3210	4585	4585.97	3.57	-464	4708	4646	4573	4511	4438	4677	4542	191	1375	500	3390	5	1	38023245	1736	3.03	0.43	12	0.00	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.59	N	108230	500	191 억	1356435	N	N	0	N	N
26	20241126	160836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	20	2	0.44	158750070	34737	33.73	4540	4635	4500	5930	3200	4565	4569.77	3.58	-3383	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1743	3.04	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.60	4170	20241115	9.95	8920	-48.60	20240619	4170	9.95	20241115	8920	-48.60	20240619	4170	9.95	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
27	20241126	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	5	2	0.11	151505235	33155	32.19	4540	4635	4500	5930	3200	4565	4569.60	3.58	-3173	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1738	3.03	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	8920	-48.77	20240619	4170	9.59	20241115	8920	-48.77	20240619	4170	9.59	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
28	20241126	140843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-5	5	-0.11	133763005	29269	28.42	4540	4635	4500	5930	3200	4565	4570.13	3.58	-2055	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1734	3.02	0.43	12	0.08	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
29	20241126	130841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-10	5	-0.22	128776505	28175	27.35	4540	4635	4500	5930	3200	4565	4570.59	3.58	-1930	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1732	3.02	0.43	12	0.07	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
30	20241126	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-10	5	-0.22	125582285	27475	26.68	4540	4635	4500	5930	3200	4565	4570.78	3.58	-1259	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1732	3.02	0.43	12	0.07	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
31	20241126	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	35	2	0.77	108629630	23770	23.08	4540	4635	4500	5930	3200	4565	4570.03	3.58	-1870	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1749	3.05	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
32	20241126	100856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	44377900	9794	9.51	4540	4605	4500	5930	3200	4565	4531.13	3.58	-3532	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1736	3.03	0.43	12	0.03	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
33	20241126	090847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	-65	5	-1.42	11190800	2473	2.40	4540	4605	4500	5930	3200	4565	4525.19	3.58	-1684	4671	4617	4551	4497	4431	4645	4525	191	1365	500	3370	5	1	38023245	1711	2.98	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.59	N	108230	500	191 억	1359426	N	N	0	N	N
34	20241125	160824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	80	2	1.78	465354940	102518	238.76	4485	4605	4485	5830	3140	4485	4539.24	3.48	36431	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1736	3.03	0.43	12	0.27	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
35	20241125	150841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	75	2	1.67	459659075	101269	235.85	4485	4605	4485	5830	3140	4485	4538.99	3.48	35909	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1734	3.02	0.43	12	0.27	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
36	20241125	140840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	55	2	1.23	442459715	97486	227.04	4485	4605	4485	5830	3140	4485	4538.70	3.48	33701	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1726	3.01	0.43	12	0.26	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
37	20241125	130834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	55	2	1.23	405822870	89404	208.22	4485	4605	4485	5830	3140	4485	4539.20	3.48	30535	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1726	3.01	0.43	12	0.24	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
38	20241125	120842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	75	2	1.67	368761595	81218	189.15	4485	4605	4485	5830	3140	4485	4540.39	3.48	30847	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1734	3.02	0.43	12	0.21	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	8920	-48.88	20240619	4170	9.35	20241115	8920	-48.88	20240619	4170	9.35	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
39	20241125	110836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4525	40	2	0.89	314831115	69331	161.47	4485	4605	4485	5830	3140	4485	4540.99	3.48	27474	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1721	3.00	0.43	12	0.18	1508.00	10639.00	8920	20240619	-49.27	4170	20241115	8.51	8920	-49.27	20240619	4170	8.51	20241115	8920	-49.27	20240619	4170	8.51	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
40	20241125	100827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	45	2	1.00	227251120	49944	116.32	4485	4605	4485	5830	3140	4485	4550.12	3.48	22975	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1722	3.00	0.43	12	0.13	1508.00	10639.00	8920	20240619	-49.22	4170	20241115	8.63	8920	-49.22	20240619	4170	8.63	20241115	8920	-49.22	20240619	4170	8.63	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
41	20241125	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	30	2	0.67	20962540	4650	10.83	4485	4560	4485	5830	3140	4485	4508.07	3.48	32	4635	4560	4485	4410	4335	4597	4447	191	1345	500	3310	5	1	38023245	1717	2.99	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.38	4170	20241115	8.27	8920	-49.38	20240619	4170	8.27	20241115	8920	-49.38	20240619	4170	8.27	20241115	1.60	N	108230	500	191 억	1322993	N	N	24	N	N
42	20241122	160741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	75	2	1.70	192984600	42936	127.82	4410	4560	4410	5730	3090	4410	4494.73	3.50	-9818	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1705	2.97	0.42	12	0.11	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.58	N	108230	500	191 억	1330532	N	N	24	N	N
43	20241122	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	50	2	1.13	187494195	41709	124.17	4410	4560	4410	5730	3090	4410	4495.29	3.50	-9657	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1696	2.96	0.42	12	0.11	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	8920	-50.00	20240619	4170	6.95	20241115	8920	-50.00	20240619	4170	6.95	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
44	20241122	140754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	85	2	1.93	139547925	30990	92.26	4410	4560	4410	5730	3090	4410	4503.00	3.50	-2552	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1709	2.98	0.42	12	0.08	1508.00	10639.00	8920	20240619	-49.61	4170	20241115	7.79	8920	-49.61	20240619	4170	7.79	20241115	8920	-49.61	20240619	4170	7.79	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
45	20241122	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	90	2	2.04	111404805	24722	73.60	4410	4560	4410	5730	3090	4410	4506.30	3.50	-1783	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1711	2.98	0.42	12	0.07	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
46	20241122	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	90	2	2.04	102702780	22788	67.84	4410	4560	4410	5730	3090	4410	4506.88	3.50	-1776	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1711	2.98	0.42	12	0.06	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
47	20241122	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	65	2	1.47	89138030	19762	58.83	4410	4560	4410	5730	3090	4410	4510.58	3.50	-1660	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1702	2.97	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
48	20241122	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	130	2	2.95	41601445	9204	27.40	4410	4560	4410	5730	3090	4410	4519.93	3.50	799	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1726	3.01	0.43	12	0.02	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
49	20241122	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	85	2	1.93	5010885	1121	3.34	4410	4495	4410	5730	3090	4410	4470.01	3.50	448	4550	4480	4430	4360	4310	4455	4335	191	1320	500	3260	5	1	38023245	1709	2.98	0.42	12	0.00	1508.00	10639.00	8920	20240619	-49.61	4170	20241115	7.79	8920	-49.61	20240619	4170	7.79	20241115	8920	-49.61	20240619	4170	7.79	20241115	1.58	N	108230	500	191 억	1330532	N	N	17	N	N
50	20241121	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	10	2	0.23	144608295	32433	49.61	4450	4500	4380	5720	3080	4400	4459.01	3.49	4451	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1677	2.92	0.41	12	0.09	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.57	N	108230	500	191 억	1326129	N	N	17	N	N
51	20241121	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	95	2	2.16	132582785	29709	45.44	4450	4500	4380	5720	3080	4400	4462.82	3.49	4253	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1709	2.98	0.42	12	0.08	1508.00	10639.00	8920	20240619	-49.61	4170	20241115	7.79	8920	-49.61	20240619	4170	7.79	20241115	8920	-49.61	20240619	4170	7.79	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
52	20241121	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	90	2	2.05	119815255	26861	41.09	4450	4500	4380	5720	3080	4400	4460.68	3.49	5023	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1707	2.98	0.42	12	0.07	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	8920	-49.66	20240619	4170	7.67	20241115	8920	-49.66	20240619	4170	7.67	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
53	20241121	130756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	100	2	2.27	101371555	22750	34.80	4450	4500	4380	5720	3080	4400	4456.02	3.49	6496	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1711	2.98	0.42	12	0.06	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
54	20241121	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	75	2	1.70	65843215	14833	22.69	4450	4490	4380	5720	3080	4400	4439.10	3.49	345	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1702	2.97	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	8920	-49.83	20240619	4170	7.31	20241115	8920	-49.83	20240619	4170	7.31	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
55	20241121	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	80	2	1.82	57984960	13075	20.00	4450	4490	4380	5720	3080	4400	4434.93	3.49	460	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1703	2.97	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	8920	-49.78	20240619	4170	7.43	20241115	8920	-49.78	20240619	4170	7.43	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
56	20241121	100800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	40	2	0.91	16902270	3836	5.87	4450	4450	4380	5720	3080	4400	4406.30	3.49	265	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1688	2.94	0.42	12	0.01	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
57	20241121	090800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-10	5	-0.23	2111420	479	0.73	4450	4450	4390	5720	3080	4400	4408.90	3.49	37	4556	4477	4416	4337	4276	4447	4307	191	1320	500	3250	5	1	38023245	1669	2.91	0.41	12	0.00	1508.00	10639.00	8920	20240619	-50.78	4170	20241115	5.28	8920	-50.78	20240619	4170	5.28	20241115	8920	-50.78	20240619	4170	5.28	20241115	1.57	N	108230	500	191 억	1326129	N	N	30	N	N
58	20241120	160753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-65	5	-1.46	280925585	63701	99.46	4430	4495	4355	5800	3130	4465	4410.07	3.49	-3088	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1673	2.92	0.41	12	0.17	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.59	N	108230	500	191 억	1328757	N	N	30	N	N
59	20241120	150803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-50	5	-1.12	245897200	55830	87.17	4430	4465	4355	5800	3130	4465	4404.39	3.49	-251	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1679	2.93	0.41	12	0.15	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	8920	-50.50	20240619	4170	5.88	20241115	8920	-50.50	20240619	4170	5.88	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
60	20241120	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	-60	5	-1.34	228398765	51866	80.98	4430	4465	4355	5800	3130	4465	4403.63	3.49	-387	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1675	2.92	0.41	12	0.14	1508.00	10639.00	8920	20240619	-50.62	4170	20241115	5.64	8920	-50.62	20240619	4170	5.64	20241115	8920	-50.62	20240619	4170	5.64	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
61	20241120	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-50	5	-1.12	215636480	48980	76.47	4430	4465	4355	5800	3130	4465	4402.54	3.49	-2279	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1679	2.93	0.41	12	0.13	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	8920	-50.50	20240619	4170	5.88	20241115	8920	-50.50	20240619	4170	5.88	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
62	20241120	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-55	5	-1.23	190334145	43266	67.55	4430	4455	4355	5800	3130	4465	4399.16	3.49	-5657	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1677	2.92	0.41	12	0.11	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
63	20241120	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-55	5	-1.23	172828820	39277	61.32	4430	4455	4355	5800	3130	4465	4400.26	3.49	-7306	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1677	2.92	0.41	12	0.10	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
64	20241120	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	-35	5	-0.78	154092745	35045	54.72	4430	4455	4355	5800	3130	4465	4397.00	3.49	-7833	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1684	2.94	0.42	12	0.09	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	8920	-50.34	20240619	4170	6.24	20241115	8920	-50.34	20240619	4170	6.24	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
65	20241120	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-55	5	-1.23	27116375	6132	9.57	4430	4440	4405	5800	3130	4465	4422.11	3.49	1903	4688	4576	4438	4326	4188	4507	4257	191	1335	500	3300	5	1	38023245	1677	2.92	0.41	12	0.02	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.59	N	108230	500	191 억	1328757	N	N	32	N	N
66	20241119	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-20	5	-0.45	275948560	62202	90.09	4550	4550	4300	5830	3140	4485	4436.10	3.55	-20922	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1698	2.96	0.42	12	0.16	1508.00	10639.00	8920	20240619	-49.94	4170	20241115	7.07	8920	-49.94	20240619	4170	7.07	20241115	8920	-49.94	20240619	4170	7.07	20241115	1.63	N	108230	500	191 억	1348150	N	N	32	N	N
67	20241119	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	-35	5	-0.78	261658320	58991	85.44	4550	4550	4300	5830	3140	4485	4435.56	3.55	-20317	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1692	2.95	0.42	12	0.16	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	8920	-50.11	20240619	4170	6.71	20241115	8920	-50.11	20240619	4170	6.71	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
68	20241119	140732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	-45	5	-1.00	206106300	46469	67.31	4550	4550	4300	5830	3140	4485	4435.35	3.55	-16966	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1688	2.94	0.42	12	0.12	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
69	20241119	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	-45	5	-1.00	168284950	37976	55.00	4550	4550	4300	5830	3140	4485	4431.35	3.55	-15648	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1688	2.94	0.42	12	0.10	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
70	20241119	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-25	5	-0.56	161692660	36499	52.86	4550	4550	4300	5830	3140	4485	4430.06	3.55	-14955	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1696	2.96	0.42	12	0.10	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	8920	-50.00	20240619	4170	6.95	20241115	8920	-50.00	20240619	4170	6.95	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
71	20241119	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	-65	5	-1.45	140011605	31625	45.81	4550	4550	4300	5830	3140	4485	4427.24	3.55	-14177	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1681	2.93	0.42	12	0.08	1508.00	10639.00	8920	20240619	-50.45	4170	20241115	6.00	8920	-50.45	20240619	4170	6.00	20241115	8920	-50.45	20240619	4170	6.00	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
72	20241119	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-75	5	-1.67	124796995	28187	40.83	4550	4550	4300	5830	3140	4485	4427.47	3.55	-11251	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1677	2.92	0.41	12	0.07	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	8920	-50.56	20240619	4170	5.76	20241115	8920	-50.56	20240619	4170	5.76	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
73	20241119	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	-5	5	-0.11	16139595	3568	5.17	4550	4550	4430	5830	3140	4485	4523.43	3.55	-1801	4725	4605	4455	4335	4185	4665	4395	191	1345	500	3310	5	1	38023245	1703	2.97	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	8920	-49.78	20240619	4170	7.43	20241115	8920	-49.78	20240619	4170	7.43	20241115	1.63	N	108230	500	191 억	1348150	N	N	54	N	N
74	20241118	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	160	2	3.70	308749095	69024	25.77	4325	4575	4305	5620	3030	4325	4473.01	3.54	2743	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1705	2.97	0.42	12	0.18	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.64	N	108230	500	191 억	1346130	N	N	54	N	N
75	20241118	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	145	2	3.35	297231490	66454	24.81	4325	4575	4305	5620	3030	4325	4472.74	3.54	3207	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1700	2.96	0.42	12	0.17	1508.00	10639.00	8920	20240619	-49.89	4170	20241115	7.19	8920	-49.89	20240619	4170	7.19	20241115	8920	-49.89	20240619	4170	7.19	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
76	20241118	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	125	2	2.89	262616075	58660	21.90	4325	4575	4305	5620	3030	4325	4476.92	3.54	-33	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1692	2.95	0.42	12	0.15	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	8920	-50.11	20240619	4170	6.71	20241115	8920	-50.11	20240619	4170	6.71	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
77	20241118	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	115	2	2.66	246250125	54968	20.52	4325	4575	4305	5620	3030	4325	4479.88	3.54	886	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1688	2.94	0.42	12	0.14	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
78	20241118	120736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	180	2	4.16	234031135	52227	19.50	4325	4575	4305	5620	3030	4325	4481.04	3.54	2032	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1713	2.99	0.42	12	0.14	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	8920	-49.50	20240619	4170	8.03	20241115	8920	-49.50	20240619	4170	8.03	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
79	20241118	110735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	155	2	3.58	196489465	43888	16.39	4325	4575	4305	5620	3030	4325	4477.07	3.54	7460	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1703	2.97	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	8920	-49.78	20240619	4170	7.43	20241115	8920	-49.78	20240619	4170	7.43	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
80	20241118	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	230	2	5.32	148465800	33332	12.45	4325	4565	4305	5620	3030	4325	4454.15	3.54	9360	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1732	3.02	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
81	20241118	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4305	-20	5	-0.46	20854165	4816	1.80	4325	4450	4305	5620	3030	4325	4330.18	3.54	289	4661	4492	4331	4162	4001	4412	4082	191	1295	500	3200	5	1	38023245	1637	2.85	0.40	12	0.01	1508.00	10639.00	8920	20240619	-51.74	4170	20241115	3.24	8920	-51.74	20240619	4170	3.24	20241115	8920	-51.74	20240619	4170	3.24	20241115	1.64	N	108230	500	191 억	1346130	N	N	70	N	N
82	20241115	160750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4325	-175	5	-3.89	1151094105	267785	294.08	4365	4500	4170	5850	3150	4500	4298.55	3.45	38750	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1645	2.87	0.41	12	0.70	1508.00	10639.00	8920	20240619	-51.51	4170	20241115	3.72	8920	-51.51	20240619	4170	3.72	20241115	8920	-51.51	20240619	4170	3.72	20241115	1.66	N	108230	500	191 억	1313489	N	N	70	N	N
83	20241115	150812	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4325	-175	5	-3.89	1106602195	257498	282.78	4365	4500	4170	5850	3150	4500	4297.52	3.45	39878	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1645	2.87	0.41	12	0.68	1508.00	10639.00	8920	20240619	-51.51	4170	20241115	3.72	8920	-51.51	20240619	4170	3.72	20241115	8920	-51.51	20240619	4170	3.72	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
84	20241115	140804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4280	-220	5	-4.89	1047582775	243814	267.76	4365	4500	4170	5850	3150	4500	4296.65	3.45	36752	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1627	2.84	0.40	12	0.64	1508.00	10639.00	8920	20240619	-52.02	4170	20241115	2.64	8920	-52.02	20240619	4170	2.64	20241115	8920	-52.02	20240619	4170	2.64	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
85	20241115	130806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4280	-220	5	-4.89	1000197890	232735	255.59	4365	4500	4170	5850	3150	4500	4297.58	3.45	38042	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1627	2.84	0.40	12	0.61	1508.00	10639.00	8920	20240619	-52.02	4170	20241115	2.64	8920	-52.02	20240619	4170	2.64	20241115	8920	-52.02	20240619	4170	2.64	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
86	20241115	120810	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	-245	5	-5.44	819659495	190716	209.44	4365	4500	4170	5850	3150	4500	4297.80	3.45	19658	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1618	2.82	0.40	12	0.50	1508.00	10639.00	8920	20240619	-52.30	4170	20241115	2.04	8920	-52.30	20240619	4170	2.04	20241115	8920	-52.30	20240619	4170	2.04	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
87	20241115	110748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	-245	5	-5.44	770739675	179188	196.78	4365	4500	4170	5850	3150	4500	4301.29	3.45	20510	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1618	2.82	0.40	12	0.47	1508.00	10639.00	8920	20240619	-52.30	4170	20241115	2.04	8920	-52.30	20240619	4170	2.04	20241115	8920	-52.30	20240619	4170	2.04	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
88	20241115	100748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4225	-275	5	-6.11	619090690	143195	157.26	4365	4500	4205	5850	3150	4500	4323.41	3.45	16937	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1606	2.80	0.40	12	0.38	1508.00	10639.00	8920	20240619	-52.63	4205	20241115	0.48	8920	-52.63	20240619	4205	0.48	20241115	8920	-52.63	20240619	4205	0.48	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
89	20241115	090726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4335	-165	5	-3.67	334924030	76684	84.21	4365	4500	4315	5850	3150	4500	4367.59	3.45	14944	4846	4672	4561	4387	4276	4617	4332	191	1350	500	3330	5	1	38023245	1648	2.87	0.41	12	0.20	1508.00	10639.00	8920	20240619	-51.40	4315	20241115	0.46	8920	-51.40	20240619	4315	0.46	20241115	8920	-51.40	20240619	4315	0.46	20241115	1.66	N	108230	500	191 억	1313489	N	N	3	N	N
90	20241114	160742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4545	-100	5	-2.15	386497125	84692	73.64	4735	4735	4450	6030	3255	4645	4563.56	3.48	-12694	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1728	3.01	0.43	12	0.22	1508.00	10639.00	8920	20240619	-49.05	4450	20241114	2.13	8920	-49.05	20240619	4450	2.13	20241114	8920	-49.05	20240619	4450	2.13	20241114	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
91	20241114	150747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4485	-160	5	-3.44	317400930	69296	60.25	4735	4735	4485	6030	3255	4645	4580.36	3.48	-14721	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1705	2.97	0.42	12	0.18	1508.00	10639.00	8920	20240619	-49.72	4485	20241114	0.00	8920	-49.72	20240619	4485	0.00	20241114	8920	-49.72	20240619	4485	0.00	20241114	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
92	20241114	140742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4545	-100	5	-2.15	215978125	46872	40.75	4735	4735	4545	6030	3255	4645	4607.83	3.48	-10920	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1728	3.01	0.43	12	0.12	1508.00	10639.00	8920	20240619	-49.05	4545	20241114	0.00	8920	-49.05	20240619	4545	0.00	20241114	8920	-49.05	20240619	4545	0.00	20241114	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
93	20241114	130742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4580	-65	5	-1.40	172370725	37307	32.44	4735	4735	4550	6030	3255	4645	4620.33	3.48	-11613	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1741	3.04	0.43	12	0.10	1508.00	10639.00	8920	20240619	-48.65	4550	20241114	0.66	8920	-48.65	20240619	4550	0.66	20241114	8920	-48.65	20240619	4550	0.66	20241114	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
94	20241114	120741	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4605	-40	5	-0.86	94067900	20226	17.59	4735	4735	4575	6030	3255	4645	4650.84	3.48	-8232	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1751	3.05	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.37	4575	20241114	0.66	8920	-48.37	20240619	4575	0.66	20241114	8920	-48.37	20240619	4575	0.66	20241114	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
95	20241114	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	30	2	0.65	49709255	10618	9.23	4735	4735	4640	6030	3255	4645	4681.60	3.48	-3674	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1778	3.10	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.59	4630	20241113	0.97	8920	-47.59	20240619	4630	0.97	20241113	8920	-47.59	20240619	4630	0.97	20241113	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
96	20241114	100802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	55	2	1.18	2214360	470	0.41	4735	4735	4700	6030	3255	4645	4711.40	3.48	-284	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1787	3.12	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.31	4630	20241113	1.51	8920	-47.31	20240619	4630	1.51	20241113	8920	-47.31	20240619	4630	1.51	20241113	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
97	20241114	090737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	0	3	0.00	0	0	0.00	0	0	0	6030	3255	4645	0.00	3.48	0	4921	4782	4706	4567	4491	4745	4530	191	1385	500	3430	5	1	38023245	1766	3.08	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.93	4630	20241113	0.32	8920	-47.93	20240619	4630	0.32	20241113	8920	-47.93	20240619	4630	0.32	20241113	1.65	N	108230	500	191 억	1323441	N	N	3	N	N
98	20241113	160442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4645	-160	5	-3.33	543148285	114672	96.85	4710	4845	4630	6240	3365	4805	4736.55	3.49	-4309	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1766	3.08	0.44	12	0.30	1508.00	10639.00	8920	20240619	-47.93	4630	20241113	0.32	8920	-47.93	20240619	4630	0.32	20241113	8920	-47.93	20240619	4630	0.32	20241113	1.66	N	108230	500	191 억	1327215	N	N	3	N	N
99	20241113	150507	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4675	-130	5	-2.71	509019120	107357	90.67	4710	4845	4630	6240	3365	4805	4741.37	3.49	-3806	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1778	3.10	0.44	12	0.28	1508.00	10639.00	8920	20240619	-47.59	4630	20241113	0.97	8920	-47.59	20240619	4630	0.97	20241113	8920	-47.59	20240619	4630	0.97	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
100	20241113	140506	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4715	-90	5	-1.87	435803410	91708	77.45	4710	4845	4700	6240	3365	4805	4752.08	3.49	-4103	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1793	3.13	0.44	12	0.24	1508.00	10639.00	8920	20240619	-47.14	4700	20241113	0.32	8920	-47.14	20240619	4700	0.32	20241113	8920	-47.14	20240619	4700	0.32	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
101	20241113	130502	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4740	-65	5	-1.35	384593505	80843	68.28	4710	4845	4710	6240	3365	4805	4757.29	3.49	-4514	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1802	3.14	0.45	12	0.21	1508.00	10639.00	8920	20240619	-46.86	4710	20241113	0.64	8920	-46.86	20240619	4710	0.64	20241113	8920	-46.86	20240619	4710	0.64	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
102	20241113	120459	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4760	-45	5	-0.94	285291945	59859	50.55	4710	4845	4710	6240	3365	4805	4766.07	3.49	-4022	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1810	3.16	0.45	12	0.16	1508.00	10639.00	8920	20240619	-46.64	4710	20241113	1.06	8920	-46.64	20240619	4710	1.06	20241113	8920	-46.64	20240619	4710	1.06	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
103	20241113	110458	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4775	-30	5	-0.62	238763050	50053	42.27	4710	4845	4710	6240	3365	4805	4770.20	3.49	-4141	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1816	3.17	0.45	12	0.13	1508.00	10639.00	8920	20240619	-46.47	4710	20241113	1.38	8920	-46.47	20240619	4710	1.38	20241113	8920	-46.47	20240619	4710	1.38	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
104	20241113	100458	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4815	10	2	0.21	154252070	32348	27.32	4710	4845	4710	6240	3365	4805	4768.52	3.49	1492	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1831	3.19	0.45	12	0.09	1508.00	10639.00	8920	20240619	-46.02	4710	20241113	2.23	8920	-46.02	20240619	4710	2.23	20241113	8920	-46.02	20240619	4710	2.23	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
105	20241113	090450	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4795	-10	5	-0.21	58062200	12297	10.39	4710	4805	4710	6240	3365	4805	4721.66	3.49	-916	5181	4992	4871	4682	4561	4932	4622	191	1435	500	3550	5	1	38023245	1823	3.18	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.24	4710	20241113	1.80	8920	-46.24	20240619	4710	1.80	20241113	8920	-46.24	20240619	4710	1.80	20241113	1.66	N	108230	500	191 억	1327215	N	N	4	N	N
106	20241112	160715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4805	-205	5	-4.09	573273250	118246	104.62	5060	5060	4750	6510	3510	5010	4849.28	3.53	-18096	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1827	3.19	0.45	12	0.31	1508.00	10639.00	8920	20240619	-46.13	4750	20241112	1.16	8920	-46.13	20240619	4750	1.16	20241112	8920	-46.13	20240619	4750	1.16	20241112	1.66	N	108230	500	191 억	1343409	N	N	4	N	N
107	20241112	150720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4755	-255	5	-5.09	468133160	96260	85.17	5060	5060	4755	6510	3510	5010	4863.22	3.53	-16797	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1808	3.15	0.45	12	0.25	1508.00	10639.00	8920	20240619	-46.69	4755	20241112	0.00	8920	-46.69	20240619	4755	0.00	20241112	8920	-46.69	20240619	4755	0.00	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
108	20241112	140727	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4810	-200	5	-3.99	319175435	65171	57.66	5060	5060	4800	6510	3510	5010	4897.51	3.53	-17618	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1829	3.19	0.45	12	0.17	1508.00	10639.00	8920	20240619	-46.08	4800	20241112	0.21	8920	-46.08	20240619	4800	0.21	20241112	8920	-46.08	20240619	4800	0.21	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
109	20241112	130725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4860	-150	5	-2.99	245938630	50021	44.26	5060	5060	4850	6510	3510	5010	4916.71	3.53	-16852	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1848	3.22	0.46	12	0.13	1508.00	10639.00	8920	20240619	-45.52	4850	20241112	0.21	8920	-45.52	20240619	4850	0.21	20241112	8920	-45.52	20240619	4850	0.21	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
110	20241112	120722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4915	-95	5	-1.90	205097030	41637	36.84	5060	5060	4860	6510	3510	5010	4925.84	3.53	-14108	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1869	3.26	0.46	12	0.11	1508.00	10639.00	8920	20240619	-44.90	4860	20241112	1.13	8920	-44.90	20240619	4860	1.13	20241112	8920	-44.90	20240619	4860	1.13	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
111	20241112	110722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4930	-80	5	-1.60	189938085	38543	34.10	5060	5060	4860	6510	3510	5010	4927.95	3.53	-13126	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1875	3.27	0.46	12	0.10	1508.00	10639.00	8920	20240619	-44.73	4860	20241112	1.44	8920	-44.73	20240619	4860	1.44	20241112	8920	-44.73	20240619	4860	1.44	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
112	20241112	100721	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4905	-105	5	-2.10	160753610	32599	28.84	5060	5060	4860	6510	3510	5010	4931.24	3.53	-13336	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	5	1	38023245	1865	3.25	0.46	12	0.09	1508.00	10639.00	8920	20240619	-45.01	4860	20241112	0.93	8920	-45.01	20240619	4860	0.93	20241112	8920	-45.01	20240619	4860	0.93	20241112	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
113	20241112	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	40	2	0.80	18620150	3716	3.29	5060	5060	5000	6510	3510	5010	5010.80	3.53	-3664	5363	5186	5083	4906	4803	5135	4855	191	1500	500	3700	10	1	38023245	1920	3.35	0.47	12	0.01	1508.00	10639.00	8920	20240619	-43.39	4980	20241111	1.41	8920	-43.39	20240619	4980	1.41	20241111	8920	-43.39	20240619	4980	1.41	20241111	1.66	N	108230	500	191 억	1343409	N	N	7	N	N
114	20241111	160714	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5010	-230	5	-4.39	569352455	112852	378.66	5260	5260	4980	6810	3670	5240	5045.17	3.60	-24017	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1905	3.32	0.47	12	0.30	1508.00	10639.00	8920	20240619	-43.83	4980	20241111	0.60	8920	-43.83	20240619	4980	0.60	20241111	8920	-43.83	20240619	4980	0.60	20241111	1.69	N	108230	500	191 억	1367864	N	N	7	N	N
115	20241111	150736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4990	-250	5	-4.77	527272825	104416	350.35	5260	5260	4985	6810	3670	5240	5049.73	3.60	-23504	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	5	1	38023245	1897	3.31	0.47	12	0.27	1508.00	10639.00	8920	20240619	-44.06	4985	20241111	0.10	8920	-44.06	20240619	4985	0.10	20241111	8920	-44.06	20240619	4985	0.10	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
116	20241111	140725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5000	-240	5	-4.58	450371820	89030	298.73	5260	5260	4985	6810	3670	5240	5058.65	3.60	-22677	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1901	3.32	0.47	12	0.23	1508.00	10639.00	8920	20240619	-43.95	4985	20241111	0.30	8920	-43.95	20240619	4985	0.30	20241111	8920	-43.95	20240619	4985	0.30	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
117	20241111	130723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5020	-220	5	-4.20	384863445	75914	254.72	5260	5260	4985	6810	3670	5240	5069.73	3.60	-22194	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1909	3.33	0.47	12	0.20	1508.00	10639.00	8920	20240619	-43.72	4985	20241111	0.70	8920	-43.72	20240619	4985	0.70	20241111	8920	-43.72	20240619	4985	0.70	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
118	20241111	120722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5050	-190	5	-3.63	216452890	42346	142.09	5260	5260	5050	6810	3670	5240	5111.53	3.60	-20185	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1920	3.35	0.47	12	0.11	1508.00	10639.00	8920	20240619	-43.39	5050	20241111	0.00	8920	-43.39	20240619	5050	0.00	20241111	8920	-43.39	20240619	5050	0.00	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
119	20241111	110717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5090	-150	5	-2.86	169650880	33129	111.16	5260	5260	5080	6810	3670	5240	5120.92	3.60	-16781	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1935	3.38	0.48	12	0.09	1508.00	10639.00	8920	20240619	-42.94	5080	20241111	0.20	8920	-42.94	20240619	5080	0.20	20241111	8920	-42.94	20240619	5080	0.20	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
120	20241111	100715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5090	-150	5	-2.86	148303560	28939	97.10	5260	5260	5080	6810	3670	5240	5124.70	3.60	-15643	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1935	3.38	0.48	12	0.08	1508.00	10639.00	8920	20240619	-42.94	5080	20241111	0.20	8920	-42.94	20240619	5080	0.20	20241111	8920	-42.94	20240619	5080	0.20	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
121	20241111	090712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5120	-120	5	-2.29	45403690	8799	29.52	5260	5260	5110	6810	3670	5240	5160.10	3.60	-537	5420	5330	5270	5180	5120	5315	5165	191	1570	500	3870	10	1	38023245	1947	3.40	0.48	12	0.02	1508.00	10639.00	8920	20240619	-42.60	5110	20241111	0.20	8920	-42.60	20240619	5110	0.20	20241111	8920	-42.60	20240619	5110	0.20	20241111	1.69	N	108230	500	191 억	1367864	N	N	9	N	N
122	20241108	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	10	2	0.19	157194300	29775	98.52	5240	5360	5210	6790	3670	5230	5279.41	3.61	-4652	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	1992	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.69	N	108230	500	191 억	1372535	N	N	9	N	N
123	20241108	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-10	5	-0.19	152261140	28832	95.40	5240	5360	5220	6790	3670	5230	5280.98	3.61	-4494	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	1985	3.46	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
124	20241108	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	40	2	0.76	133456480	25239	83.51	5240	5360	5230	6790	3670	5230	5287.71	3.61	-3272	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2004	3.49	0.50	12	0.07	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
125	20241108	130717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	50	2	0.96	116517280	22022	72.87	5240	5360	5230	6790	3670	5230	5290.95	3.61	-2286	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2008	3.50	0.50	12	0.06	1508.00	10639.00	8920	20240619	-40.81	5140	20241025	2.72	8920	-40.81	20240619	5140	2.72	20241025	8920	-40.81	20240619	5140	2.72	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
126	20241108	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	80	2	1.53	87907310	16602	54.93	5240	5360	5230	6790	3670	5230	5294.98	3.61	-1198	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2019	3.52	0.50	12	0.04	1508.00	10639.00	8920	20240619	-40.47	5140	20241025	3.31	8920	-40.47	20240619	5140	3.31	20241025	8920	-40.47	20240619	5140	3.31	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
127	20241108	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	60	2	1.15	85090320	16069	53.17	5240	5360	5230	6790	3670	5230	5295.31	3.61	-1126	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2011	3.51	0.50	12	0.04	1508.00	10639.00	8920	20240619	-40.70	5140	20241025	2.92	8920	-40.70	20240619	5140	2.92	20241025	8920	-40.70	20240619	5140	2.92	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
128	20241108	100724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	70	2	1.34	70406150	13290	43.97	5240	5360	5230	6790	3670	5230	5297.68	3.61	890	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2015	3.51	0.50	12	0.03	1508.00	10639.00	8920	20240619	-40.58	5140	20241025	3.11	8920	-40.58	20240619	5140	3.11	20241025	8920	-40.58	20240619	5140	3.11	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
129	20241108	090708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	90	2	1.72	35128570	6633	21.95	5240	5360	5230	6790	3670	5230	5296.03	3.61	-364	5356	5292	5236	5172	5116	5265	5145	191	1560	500	3870	10	1	38023245	2023	3.53	0.50	12	0.02	1508.00	10639.00	8920	20240619	-40.36	5140	20241025	3.50	8920	-40.36	20240619	5140	3.50	20241025	8920	-40.36	20240619	5140	3.50	20241025	1.69	N	108230	500	191 억	1372535	N	N	3	N	N
130	20241107	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	10	2	0.19	157187410	30072	39.49	5250	5300	5180	6780	3660	5220	5226.95	3.61	1657	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1989	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
131	20241107	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	10	2	0.19	150382990	28771	37.78	5250	5300	5180	6780	3660	5220	5226.89	3.61	1714	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1989	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
132	20241107	140714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	30	2	0.57	140185850	26824	35.23	5250	5300	5180	6780	3660	5220	5226.14	3.61	1554	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1996	3.48	0.49	12	0.07	1508.00	10639.00	8920	20240619	-41.14	5140	20241025	2.14	8920	-41.14	20240619	5140	2.14	20241025	8920	-41.14	20240619	5140	2.14	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
133	20241107	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	50	2	0.96	125418760	24020	31.54	5250	5300	5180	6780	3660	5220	5221.43	3.61	-428	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	2004	3.49	0.50	12	0.06	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
134	20241107	120712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	80	2	1.53	118790650	22767	29.90	5250	5300	5180	6780	3660	5220	5217.67	3.61	-1627	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	2015	3.51	0.50	12	0.06	1508.00	10639.00	8920	20240619	-40.58	5140	20241025	3.11	8920	-40.58	20240619	5140	3.11	20241025	8920	-40.58	20240619	5140	3.11	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
135	20241107	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	0	3	0.00	82307030	15827	20.78	5250	5260	5180	6780	3660	5220	5200.42	3.61	-6334	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1985	3.46	0.49	12	0.04	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
136	20241107	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-20	5	-0.38	68080760	13091	17.19	5250	5260	5180	6780	3660	5220	5200.58	3.61	-6697	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1977	3.45	0.49	12	0.03	1508.00	10639.00	8920	20240619	-41.70	5140	20241025	1.17	8920	-41.70	20240619	5140	1.17	20241025	8920	-41.70	20240619	5140	1.17	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
137	20241107	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-20	5	-0.38	9183110	1756	2.31	5250	5260	5200	6780	3660	5220	5229.56	3.61	-296	5460	5340	5260	5140	5060	5300	5100	191	1560	500	3860	10	1	38023245	1977	3.45	0.49	12	0.00	1508.00	10639.00	8920	20240619	-41.70	5140	20241025	1.17	8920	-41.70	20240619	5140	1.17	20241025	8920	-41.70	20240619	5140	1.17	20241025	1.70	N	108230	500	191 억	1370912	N	N	3	N	N
138	20241106	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-140	5	-2.61	399322910	76129	130.47	5360	5380	5180	6960	3760	5360	5245.38	3.68	-26716	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	1985	3.46	0.49	12	0.20	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.71	N	108230	500	191 억	1397528	N	N	3	N	N
139	20241106	150737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-140	5	-2.61	373253470	71139	121.92	5360	5380	5180	6960	3760	5360	5246.82	3.68	-23514	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	1985	3.46	0.49	12	0.19	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
140	20241106	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-140	5	-2.61	302884720	57635	98.78	5360	5380	5180	6960	3760	5360	5255.22	3.68	-22216	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	1985	3.46	0.49	12	0.15	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
141	20241106	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-170	5	-3.17	283445010	53901	92.38	5360	5380	5180	6960	3760	5360	5258.62	3.68	-21609	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	1973	3.44	0.49	12	0.14	1508.00	10639.00	8920	20240619	-41.82	5140	20241025	0.97	8920	-41.82	20240619	5140	0.97	20241025	8920	-41.82	20240619	5140	0.97	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
142	20241106	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-90	5	-1.68	123228310	23229	39.81	5360	5380	5260	6960	3760	5360	5304.93	3.68	-6204	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	2004	3.49	0.50	12	0.06	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
143	20241106	110719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	-50	5	-0.93	68281030	12831	21.99	5360	5380	5290	6960	3760	5360	5321.57	3.68	-425	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	2019	3.52	0.50	12	0.03	1508.00	10639.00	8920	20240619	-40.47	5140	20241025	3.31	8920	-40.47	20240619	5140	3.31	20241025	8920	-40.47	20240619	5140	3.31	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
144	20241106	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	-40	5	-0.75	44287060	8310	14.24	5360	5380	5290	6960	3760	5360	5329.37	3.68	-2141	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	2023	3.53	0.50	12	0.02	1508.00	10639.00	8920	20240619	-40.36	5140	20241025	3.50	8920	-40.36	20240619	5140	3.50	20241025	8920	-40.36	20240619	5140	3.50	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
145	20241106	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	0	3	0.00	14643690	2731	4.68	5360	5380	5330	6960	3760	5360	5362.02	3.68	-1445	5506	5432	5336	5262	5166	5470	5300	191	1600	500	3960	10	1	38023245	2038	3.55	0.50	12	0.01	1508.00	10639.00	8920	20240619	-39.91	5140	20241025	4.28	8920	-39.91	20240619	5140	4.28	20241025	8920	-39.91	20240619	5140	4.28	20241025	1.71	N	108230	500	191 억	1397528	N	N	5	N	N
146	20241105	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	80	2	1.52	311330970	58336	122.80	5280	5410	5240	6860	3700	5280	5336.86	3.68	1473	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2038	3.55	0.50	12	0.15	1508.00	10639.00	8920	20240619	-39.91	5140	20241025	4.28	8920	-39.91	20240619	5140	4.28	20241025	8920	-39.91	20240619	5140	4.28	20241025	1.69	N	108230	500	191 억	1398754	N	N	5	N	N
147	20241105	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	70	2	1.33	304001470	56966	119.92	5280	5410	5240	6860	3700	5280	5336.54	3.68	1707	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2034	3.55	0.50	12	0.15	1508.00	10639.00	8920	20240619	-40.02	5140	20241025	4.09	8920	-40.02	20240619	5140	4.09	20241025	8920	-40.02	20240619	5140	4.09	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
148	20241105	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	80	2	1.52	290216030	54387	114.49	5280	5410	5240	6860	3700	5280	5336.13	3.68	923	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2038	3.55	0.50	12	0.14	1508.00	10639.00	8920	20240619	-39.91	5140	20241025	4.28	8920	-39.91	20240619	5140	4.28	20241025	8920	-39.91	20240619	5140	4.28	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
149	20241105	130711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5380	100	2	1.89	243887710	45778	96.37	5280	5410	5240	6860	3700	5280	5327.62	3.68	4392	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2046	3.57	0.51	12	0.12	1508.00	10639.00	8920	20240619	-39.69	5140	20241025	4.67	8920	-39.69	20240619	5140	4.67	20241025	8920	-39.69	20240619	5140	4.67	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
150	20241105	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	60	2	1.14	165199190	31127	65.53	5280	5370	5240	6860	3700	5280	5307.26	3.68	7208	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2030	3.54	0.50	12	0.08	1508.00	10639.00	8920	20240619	-40.13	5140	20241025	3.89	8920	-40.13	20240619	5140	3.89	20241025	8920	-40.13	20240619	5140	3.89	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
151	20241105	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5330	50	2	0.95	150588610	28386	59.75	5280	5370	5240	6860	3700	5280	5305.03	3.68	6957	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2027	3.53	0.50	12	0.07	1508.00	10639.00	8920	20240619	-40.25	5140	20241025	3.70	8920	-40.25	20240619	5140	3.70	20241025	8920	-40.25	20240619	5140	3.70	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
152	20241105	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	10	2	0.19	132772900	25028	52.69	5280	5370	5240	6860	3700	5280	5304.97	3.68	6938	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2011	3.51	0.50	12	0.07	1508.00	10639.00	8920	20240619	-40.70	5140	20241025	2.92	8920	-40.70	20240619	5140	2.92	20241025	8920	-40.70	20240619	5140	2.92	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
153	20241105	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	20	2	0.38	20488000	3886	8.18	5280	5310	5240	6860	3700	5280	5272.26	3.68	-1970	5380	5330	5270	5220	5160	5355	5245	191	1580	500	3900	10	1	38023245	2015	3.51	0.50	12	0.01	1508.00	10639.00	8920	20240619	-40.58	5140	20241025	3.11	8920	-40.58	20240619	5140	3.11	20241025	8920	-40.58	20240619	5140	3.11	20241025	1.69	N	108230	500	191 억	1398754	N	N	1	N	N
154	20241104	160658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	70	2	1.34	247019160	46984	103.74	5210	5320	5210	6770	3650	5210	5257.51	3.66	9352	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	2008	3.50	0.50	12	0.12	1508.00	10639.00	8920	20240619	-40.81	5140	20241025	2.72	8920	-40.81	20240619	5140	2.72	20241025	8920	-40.81	20240619	5140	2.72	20241025	1.68	N	108230	500	191 억	1392000	N	N	1	N	N
155	20241104	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	20	2	0.38	239099110	45477	100.41	5210	5320	5210	6770	3650	5210	5257.58	3.66	9380	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	1989	3.47	0.49	12	0.12	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
156	20241104	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	30	2	0.58	182498950	34656	76.52	5210	5320	5210	6770	3650	5210	5266.01	3.66	6783	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	1992	3.47	0.49	12	0.09	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
157	20241104	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	60	2	1.15	168220950	31943	70.53	5210	5320	5210	6770	3650	5210	5266.29	3.66	5823	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	2004	3.49	0.50	12	0.08	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
158	20241104	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5320	110	2	2.11	135629190	25772	56.90	5210	5320	5210	6770	3650	5210	5262.66	3.66	4576	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	2023	3.53	0.50	12	0.07	1508.00	10639.00	8920	20240619	-40.36	5140	20241025	3.50	8920	-40.36	20240619	5140	3.50	20241025	8920	-40.36	20240619	5140	3.50	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
159	20241104	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	20	2	0.38	96009890	18239	40.27	5210	5310	5210	6770	3650	5210	5263.99	3.66	1093	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	1989	3.47	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.37	5140	20241025	1.75	8920	-41.37	20240619	5140	1.75	20241025	8920	-41.37	20240619	5140	1.75	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
160	20241104	100637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	80	2	1.54	57828570	10994	24.27	5210	5310	5210	6770	3650	5210	5260.01	3.66	-1711	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	2011	3.51	0.50	12	0.03	1508.00	10639.00	8920	20240619	-40.70	5140	20241025	2.92	8920	-40.70	20240619	5140	2.92	20241025	8920	-40.70	20240619	5140	2.92	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
161	20241104	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	50	2	0.96	11918560	2265	5.00	5210	5280	5210	6770	3650	5210	5262.06	3.66	-1243	5316	5262	5226	5172	5136	5290	5200	191	1560	500	3850	10	1	38023245	2000	3.49	0.49	12	0.01	1508.00	10639.00	8920	20240619	-41.03	5140	20241025	2.33	8920	-41.03	20240619	5140	2.33	20241025	8920	-41.03	20240619	5140	2.33	20241025	1.68	N	108230	500	191 억	1392000	N	N	99	N	N
162	20241101	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-60	5	-1.14	232181370	44451	117.18	5200	5280	5190	6850	3690	5270	5223.47	3.68	-4749	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1981	3.45	0.49	12	0.12	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.68	N	108230	500	191 억	1398188	N	N	99	N	N
163	20241101	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-60	5	-1.14	207365690	39688	104.63	5200	5280	5190	6850	3690	5270	5224.90	3.68	-3438	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1981	3.45	0.49	12	0.10	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
164	20241101	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-30	5	-0.57	168367910	32213	84.92	5200	5280	5190	6850	3690	5270	5226.71	3.68	-4356	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1992	3.47	0.49	12	0.08	1508.00	10639.00	8920	20240619	-41.26	5140	20241025	1.95	8920	-41.26	20240619	5140	1.95	20241025	8920	-41.26	20240619	5140	1.95	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
165	20241101	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-50	5	-0.95	117507150	22487	59.28	5200	5280	5190	6850	3690	5270	5225.56	3.68	-1933	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1985	3.46	0.49	12	0.06	1508.00	10639.00	8920	20240619	-41.48	5140	20241025	1.56	8920	-41.48	20240619	5140	1.56	20241025	8920	-41.48	20240619	5140	1.56	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
166	20241101	120736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	0	3	0.00	101008460	19339	50.98	5200	5280	5190	6850	3690	5270	5223.04	3.68	-2685	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	2004	3.49	0.50	12	0.05	1508.00	10639.00	8920	20240619	-40.92	5140	20241025	2.53	8920	-40.92	20240619	5140	2.53	20241025	8920	-40.92	20240619	5140	2.53	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
167	20241101	110733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-10	5	-0.19	94393940	18081	47.67	5200	5280	5190	6850	3690	5270	5220.62	3.68	-2663	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	2000	3.49	0.49	12	0.05	1508.00	10639.00	8920	20240619	-41.03	5140	20241025	2.33	8920	-41.03	20240619	5140	2.33	20241025	8920	-41.03	20240619	5140	2.33	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
168	20241101	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-60	5	-1.14	35993880	6909	18.21	5200	5280	5190	6850	3690	5270	5209.71	3.68	-1703	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1981	3.45	0.49	12	0.02	1508.00	10639.00	8920	20240619	-41.59	5140	20241025	1.36	8920	-41.59	20240619	5140	1.36	20241025	8920	-41.59	20240619	5140	1.36	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N
169	20241101	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-80	5	-1.52	2558570	492	1.30	5200	5280	5190	6850	3690	5270	5200.35	3.68	-374	5383	5326	5243	5186	5103	5355	5215	191	1580	500	3890	10	1	38023245	1973	3.44	0.49	12	0.00	1508.00	10639.00	8920	20240619	-41.82	5140	20241025	0.97	8920	-41.82	20240619	5140	0.97	20241025	8920	-41.82	20240619	5140	0.97	20241025	1.68	N	108230	500	191 억	1398188	N	N	241	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History