KissMeData/382800/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	investmentCareful	shortOverheated
2	20241129	161340	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-55	5	-1.90	147933650	52531	108.44	2885	2890	2780	3755	2025	2890	2816.12	7.01	-21562	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	897	4.82	0.93	12	0.17	588.00	3047.00	7260	20240110	-60.95	2680	20241115	5.78	7260	-60.95	20240110	2680	5.78	20241115	7260	-60.95	20240110	2680	5.78	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
3	20241129	151358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-70	5	-2.42	136085020	48337	99.78	2885	2885	2780	3755	2025	2890	2815.34	7.01	-19016	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	892	4.80	0.93	12	0.15	588.00	3047.00	7260	20240110	-61.16	2680	20241115	5.22	7260	-61.16	20240110	2680	5.22	20241115	7260	-61.16	20240110	2680	5.22	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
4	20241129	141401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-80	5	-2.77	113362945	40257	83.10	2885	2885	2780	3755	2025	2890	2815.98	7.01	-17213	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	889	4.78	0.92	12	0.13	588.00	3047.00	7260	20240110	-61.29	2680	20241115	4.85	7260	-61.29	20240110	2680	4.85	20241115	7260	-61.29	20240110	2680	4.85	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
5	20241129	131355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-70	5	-2.42	106789270	37927	78.29	2885	2885	2780	3755	2025	2890	2815.65	7.01	-15466	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	892	4.80	0.93	12	0.12	588.00	3047.00	7260	20240110	-61.16	2680	20241115	5.22	7260	-61.16	20240110	2680	5.22	20241115	7260	-61.16	20240110	2680	5.22	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
6	20241129	121357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	-85	5	-2.94	100864595	35830	73.96	2885	2885	2780	3755	2025	2890	2815.09	7.01	-13951	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	887	4.77	0.92	12	0.11	588.00	3047.00	7260	20240110	-61.36	2680	20241115	4.66	7260	-61.36	20240110	2680	4.66	20241115	7260	-61.36	20240110	2680	4.66	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
7	20241129	111400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	-90	5	-3.11	90563015	32156	66.38	2885	2885	2780	3755	2025	2890	2816.36	7.01	-11753	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	886	4.76	0.92	12	0.10	588.00	3047.00	7260	20240110	-61.43	2680	20241115	4.48	7260	-61.43	20240110	2680	4.48	20241115	7260	-61.43	20240110	2680	4.48	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
8	20241129	101352	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2785	-105	5	-3.63	73357120	26009	53.69	2885	2885	2780	3755	2025	2890	2820.45	7.01	-7393	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	881	4.74	0.91	12	0.08	588.00	3047.00	7260	20240110	-61.64	2680	20241115	3.92	7260	-61.64	20240110	2680	3.92	20241115	7260	-61.64	20240110	2680	3.92	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
9	20241129	091357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-25	5	-0.87	29221780	10272	21.20	2885	2885	2820	3755	2025	2890	2844.80	7.01	-4217	2960	2925	2900	2865	2840	2912	2852	159	865	500	1960	5	1	31631041	906	4.87	0.94	12	0.03	588.00	3047.00	7260	20240110	-60.54	2680	20241115	6.90	7260	-60.54	20240110	2680	6.90	20241115	7260	-60.54	20240110	2680	6.90	20241115	3.84	N	382800	500	158 억	2218302	N	N	N	N
10	20241128	161337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	-40	5	-1.37	140310505	48444	79.16	2915	2935	2875	3805	2055	2930	2896.34	7.02	-2346	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	914	4.91	0.95	12	0.15	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
11	20241128	151402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	-40	5	-1.37	137446525	47453	77.54	2915	2935	2875	3805	2055	2930	2896.48	7.02	-2153	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	914	4.91	0.95	12	0.15	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
12	20241128	141401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-50	5	-1.71	116767040	40298	65.85	2915	2935	2875	3805	2055	2930	2897.59	7.02	-1576	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	911	4.90	0.95	12	0.13	588.00	3047.00	7260	20240110	-60.33	2680	20241115	7.46	7260	-60.33	20240110	2680	7.46	20241115	7260	-60.33	20240110	2680	7.46	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
13	20241128	131358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	-40	5	-1.37	99722120	34386	56.19	2915	2935	2875	3805	2055	2930	2900.08	7.02	-1591	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	914	4.91	0.95	12	0.11	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
14	20241128	121357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-50	5	-1.71	91652930	31587	51.61	2915	2935	2875	3805	2055	2930	2901.60	7.02	-1580	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	911	4.90	0.95	12	0.10	588.00	3047.00	7260	20240110	-60.33	2680	20241115	7.46	7260	-60.33	20240110	2680	7.46	20241115	7260	-60.33	20240110	2680	7.46	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
15	20241128	111400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-30	5	-1.02	64327780	22123	36.15	2915	2935	2890	3805	2055	2930	2907.73	7.02	83	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	917	4.93	0.95	12	0.07	588.00	3047.00	7260	20240110	-60.06	2680	20241115	8.21	7260	-60.06	20240110	2680	8.21	20241115	7260	-60.06	20240110	2680	8.21	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
16	20241128	101357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-20	5	-0.68	57196900	19666	32.13	2915	2935	2890	3805	2055	2930	2908.42	7.02	1444	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	920	4.95	0.96	12	0.06	588.00	3047.00	7260	20240110	-59.92	2680	20241115	8.58	7260	-59.92	20240110	2680	8.58	20241115	7260	-59.92	20240110	2680	8.58	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
17	20241128	091356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	-10	5	-0.34	14992955	5142	8.40	2915	2925	2890	3805	2055	2930	2915.78	7.02	-2166	3013	2971	2933	2891	2853	2952	2872	159	875	500	1990	5	1	31631041	924	4.97	0.96	12	0.02	588.00	3047.00	7260	20240110	-59.78	2680	20241115	8.96	7260	-59.78	20240110	2680	8.96	20241115	7260	-59.78	20240110	2680	8.96	20241115	3.83	N	382800	500	158 억	2220641	N	N	N	N
18	20241127	161322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-25	5	-0.85	179703290	61173	114.95	2955	2975	2895	3840	2070	2955	2937.63	7.04	-7179	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	927	4.98	0.96	12	0.19	588.00	3047.00	7260	20240110	-59.64	2680	20241115	9.33	7260	-59.64	20240110	2680	9.33	20241115	7260	-59.64	20240110	2680	9.33	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
19	20241127	151348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-45	5	-1.52	164591655	56011	105.25	2955	2975	2895	3840	2070	2955	2938.56	7.04	-5163	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	920	4.95	0.96	12	0.18	588.00	3047.00	7260	20240110	-59.92	2680	20241115	8.58	7260	-59.92	20240110	2680	8.58	20241115	7260	-59.92	20240110	2680	8.58	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
20	20241127	141342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-25	5	-0.85	143501325	48768	91.64	2955	2975	2905	3840	2070	2955	2942.53	7.04	-3740	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	927	4.98	0.96	12	0.15	588.00	3047.00	7260	20240110	-59.64	2680	20241115	9.33	7260	-59.64	20240110	2680	9.33	20241115	7260	-59.64	20240110	2680	9.33	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
21	20241127	131339	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-25	5	-0.85	97039290	32899	61.82	2955	2975	2925	3840	2070	2955	2949.61	7.04	-5128	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	927	4.98	0.96	12	0.10	588.00	3047.00	7260	20240110	-59.64	2680	20241115	9.33	7260	-59.64	20240110	2680	9.33	20241115	7260	-59.64	20240110	2680	9.33	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
22	20241127	121353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	-5	5	-0.17	77310320	26169	49.17	2955	2975	2935	3840	2070	2955	2954.27	7.04	-4486	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	933	5.02	0.97	12	0.08	588.00	3047.00	7260	20240110	-59.37	2680	20241115	10.07	7260	-59.37	20240110	2680	10.07	20241115	7260	-59.37	20240110	2680	10.07	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
23	20241127	111347	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2975	20	2	0.68	73322400	24822	46.64	2955	2975	2935	3840	2070	2955	2953.93	7.04	-4510	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	941	5.06	0.98	12	0.08	588.00	3047.00	7260	20240110	-59.02	2680	20241115	11.01	7260	-59.02	20240110	2680	11.01	20241115	7260	-59.02	20240110	2680	11.01	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
24	20241127	101348	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2965	10	2	0.34	59909280	20307	38.16	2955	2965	2935	3840	2070	2955	2950.18	7.04	-4015	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	938	5.04	0.97	12	0.06	588.00	3047.00	7260	20240110	-59.16	2680	20241115	10.63	7260	-59.16	20240110	2680	10.63	20241115	7260	-59.16	20240110	2680	10.63	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
25	20241127	091345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	-5	5	-0.17	33320065	11280	21.20	2955	2965	2945	3840	2070	2955	2953.91	7.04	-1629	2991	2972	2946	2927	2901	2982	2937	159	885	500	2000	5	1	31631041	933	5.02	0.97	12	0.04	588.00	3047.00	7260	20240110	-59.37	2680	20241115	10.07	7260	-59.37	20240110	2680	10.07	20241115	7260	-59.37	20240110	2680	10.07	20241115	3.83	N	382800	500	158 억	2227802	N	N	N	N
26	20241126	161323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	0	3	0.00	156303710	53212	57.34	2920	2965	2920	3840	2070	2955	2937.38	7.00	14324	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	935	5.03	0.97	12	0.17	588.00	3047.00	7260	20240110	-59.30	2680	20241115	10.26	7260	-59.30	20240110	2680	10.26	20241115	7260	-59.30	20240110	2680	10.26	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
27	20241126	151338	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	5	2	0.17	150626235	51289	55.26	2920	2965	2920	3840	2070	2955	2936.81	7.00	13004	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	936	5.03	0.97	12	0.16	588.00	3047.00	7260	20240110	-59.23	2680	20241115	10.45	7260	-59.23	20240110	2680	10.45	20241115	7260	-59.23	20240110	2680	10.45	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
28	20241126	141341	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	-20	5	-0.68	125332785	42694	46.00	2920	2965	2920	3840	2070	2955	2935.61	7.00	9011	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	928	4.99	0.96	12	0.13	588.00	3047.00	7260	20240110	-59.57	2680	20241115	9.51	7260	-59.57	20240110	2680	9.51	20241115	7260	-59.57	20240110	2680	9.51	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
29	20241126	131334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	-15	5	-0.51	80626955	27486	29.62	2920	2965	2920	3840	2070	2955	2933.38	7.00	4439	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	930	5.00	0.96	12	0.09	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
30	20241126	121341	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	-10	5	-0.34	72269570	24644	26.55	2920	2965	2920	3840	2070	2955	2932.54	7.00	4837	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	932	5.01	0.97	12	0.08	588.00	3047.00	7260	20240110	-59.44	2680	20241115	9.89	7260	-59.44	20240110	2680	9.89	20241115	7260	-59.44	20240110	2680	9.89	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
31	20241126	111346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	-5	5	-0.17	65494565	22336	24.07	2920	2965	2920	3840	2070	2955	2932.24	7.00	5022	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	933	5.02	0.97	12	0.07	588.00	3047.00	7260	20240110	-59.37	2680	20241115	10.07	7260	-59.37	20240110	2680	10.07	20241115	7260	-59.37	20240110	2680	10.07	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
32	20241126	101357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2930	-25	5	-0.85	26083455	8887	9.58	2920	2965	2920	3840	2070	2955	2935.01	7.00	-1647	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	927	4.98	0.96	12	0.03	588.00	3047.00	7260	20240110	-59.64	2680	20241115	9.33	7260	-59.64	20240110	2680	9.33	20241115	7260	-59.64	20240110	2680	9.33	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
33	20241126	091344	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	-15	5	-0.51	2774460	950	1.02	2920	2950	2920	3840	2070	2955	2920.41	7.00	207	3031	2992	2936	2897	2841	3012	2917	159	885	500	2000	5	1	31631041	930	5.00	0.96	12	0.00	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.84	N	382800	500	158 억	2213306	N	N	N	N
34	20241125	161307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	45	2	1.55	272270290	92801	164.33	2910	2975	2880	3780	2040	2910	2933.92	6.90	32294	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	935	5.03	0.97	12	0.29	588.00	3047.00	7260	20240110	-59.30	2680	20241115	10.26	7260	-59.30	20240110	2680	10.26	20241115	7260	-59.30	20240110	2680	10.26	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
35	20241125	151334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2970	60	2	2.06	261887435	89295	158.12	2910	2975	2880	3780	2040	2910	2932.83	6.90	32338	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	939	5.05	0.97	12	0.28	588.00	3047.00	7260	20240110	-59.09	2680	20241115	10.82	7260	-59.09	20240110	2680	10.82	20241115	7260	-59.09	20240110	2680	10.82	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
36	20241125	141330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2970	60	2	2.06	245520430	83782	148.36	2910	2975	2880	3780	2040	2910	2930.47	6.90	31581	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	939	5.05	0.97	12	0.26	588.00	3047.00	7260	20240110	-59.09	2680	20241115	10.82	7260	-59.09	20240110	2680	10.82	20241115	7260	-59.09	20240110	2680	10.82	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
37	20241125	131320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	45	2	1.55	221450595	75664	133.98	2910	2955	2880	3780	2040	2910	2926.76	6.90	30018	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	935	5.03	0.97	12	0.24	588.00	3047.00	7260	20240110	-59.30	2680	20241115	10.26	7260	-59.30	20240110	2680	10.26	20241115	7260	-59.30	20240110	2680	10.26	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
38	20241125	121336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	30	2	1.03	207303635	70857	125.47	2910	2950	2880	3780	2040	2910	2925.66	6.90	29647	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	930	5.00	0.96	12	0.22	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
39	20241125	111330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	25	2	0.86	187081180	63947	113.24	2910	2950	2880	3780	2040	2910	2925.57	6.90	29053	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	928	4.99	0.96	12	0.20	588.00	3047.00	7260	20240110	-59.57	2680	20241115	9.51	7260	-59.57	20240110	2680	9.51	20241115	7260	-59.57	20240110	2680	9.51	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
40	20241125	101314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	25	2	0.86	119440485	40857	72.35	2910	2945	2880	3780	2040	2910	2923.38	6.90	23677	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	928	4.99	0.96	12	0.13	588.00	3047.00	7260	20240110	-59.57	2680	20241115	9.51	7260	-59.57	20240110	2680	9.51	20241115	7260	-59.57	20240110	2680	9.51	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
41	20241125	091314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	30	2	1.03	66867080	22901	40.55	2910	2940	2880	3780	2040	2910	2919.83	6.90	14868	3006	2957	2916	2867	2826	2982	2892	159	870	500	1970	5	1	31631041	930	5.00	0.96	12	0.07	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.80	N	382800	500	158 억	2181294	N	N	N	N
42	20241122	161201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	10	2	0.34	162294405	55372	111.61	2875	2965	2875	3770	2030	2900	2930.98	6.88	4616	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	920	4.95	0.96	12	0.18	588.00	3047.00	7260	20240110	-59.92	2680	20241115	8.58	7260	-59.92	20240110	2680	8.58	20241115	7260	-59.92	20240110	2680	8.58	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
43	20241122	151218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	5	2	0.17	160338940	54699	110.26	2875	2965	2875	3770	2030	2900	2931.30	6.88	5072	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	919	4.94	0.95	12	0.17	588.00	3047.00	7260	20240110	-59.99	2680	20241115	8.40	7260	-59.99	20240110	2680	8.40	20241115	7260	-59.99	20240110	2680	8.40	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
44	20241122	141219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	5	2	0.17	137611940	46865	94.46	2875	2965	2875	3770	2030	2900	2936.35	6.88	4942	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	919	4.94	0.95	12	0.15	588.00	3047.00	7260	20240110	-59.99	2680	20241115	8.40	7260	-59.99	20240110	2680	8.40	20241115	7260	-59.99	20240110	2680	8.40	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
45	20241122	131214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	20	2	0.69	124303385	42282	85.23	2875	2965	2875	3770	2030	2900	2939.87	6.88	5382	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	924	4.97	0.96	12	0.13	588.00	3047.00	7260	20240110	-59.78	2680	20241115	8.96	7260	-59.78	20240110	2680	8.96	20241115	7260	-59.78	20240110	2680	8.96	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
46	20241122	121223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	55	2	1.90	104774055	35616	71.79	2875	2965	2875	3770	2030	2900	2941.77	6.88	9716	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	935	5.03	0.97	12	0.11	588.00	3047.00	7260	20240110	-59.30	2680	20241115	10.26	7260	-59.30	20240110	2680	10.26	20241115	7260	-59.30	20240110	2680	10.26	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
47	20241122	111210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	45	2	1.55	101716855	34580	69.70	2875	2965	2875	3770	2030	2900	2941.49	6.88	10197	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	932	5.01	0.97	12	0.11	588.00	3047.00	7260	20240110	-59.44	2680	20241115	9.89	7260	-59.44	20240110	2680	9.89	20241115	7260	-59.44	20240110	2680	9.89	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
48	20241122	101230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	40	2	1.38	76247400	25940	52.29	2875	2960	2875	3770	2030	2900	2939.38	6.88	10940	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	930	5.00	0.96	12	0.08	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
49	20241122	091222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	40	2	1.38	22168775	7568	15.25	2875	2940	2875	3770	2030	2900	2929.28	6.88	7320	2953	2926	2898	2871	2843	2940	2885	159	870	500	1970	5	1	31631041	930	5.00	0.96	12	0.02	588.00	3047.00	7260	20240110	-59.50	2680	20241115	9.70	7260	-59.50	20240110	2680	9.70	20241115	7260	-59.50	20240110	2680	9.70	20241115	3.80	N	382800	500	158 억	2176665	N	N	N	N
50	20241121	161210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	10	2	0.35	142189970	49111	158.36	2890	2925	2870	3755	2025	2890	2895.28	6.93	-14274	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	917	4.93	0.95	12	0.16	588.00	3047.00	7260	20240110	-60.06	2680	20241115	8.21	7260	-60.06	20240110	2680	8.21	20241115	7260	-60.06	20240110	2680	8.21	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
51	20241121	151232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	10	2	0.35	137399290	47457	153.03	2890	2925	2870	3755	2025	2890	2895.24	6.93	-14085	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	917	4.93	0.95	12	0.15	588.00	3047.00	7260	20240110	-60.06	2680	20241115	8.21	7260	-60.06	20240110	2680	8.21	20241115	7260	-60.06	20240110	2680	8.21	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
52	20241121	141231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	10	2	0.35	108999285	37661	121.44	2890	2925	2870	3755	2025	2890	2894.22	6.93	-11285	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	917	4.93	0.95	12	0.12	588.00	3047.00	7260	20240110	-60.06	2680	20241115	8.21	7260	-60.06	20240110	2680	8.21	20241115	7260	-60.06	20240110	2680	8.21	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
53	20241121	131222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	10	2	0.35	97992400	33862	109.19	2890	2925	2870	3755	2025	2890	2893.88	6.93	-10507	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	917	4.93	0.95	12	0.11	588.00	3047.00	7260	20240110	-60.06	2680	20241115	8.21	7260	-60.06	20240110	2680	8.21	20241115	7260	-60.06	20240110	2680	8.21	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
54	20241121	121224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	5	2	0.17	81881510	28290	91.22	2890	2925	2870	3755	2025	2890	2894.36	6.93	-9700	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	916	4.92	0.95	12	0.09	588.00	3047.00	7260	20240110	-60.12	2680	20241115	8.02	7260	-60.12	20240110	2680	8.02	20241115	7260	-60.12	20240110	2680	8.02	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
55	20241121	111228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	20	2	0.69	75472725	26076	84.08	2890	2925	2870	3755	2025	2890	2894.34	6.93	-9547	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	920	4.95	0.96	12	0.08	588.00	3047.00	7260	20240110	-59.92	2680	20241115	8.58	7260	-59.92	20240110	2680	8.58	20241115	7260	-59.92	20240110	2680	8.58	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
56	20241121	101227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	15	2	0.52	63517005	21951	70.78	2890	2925	2870	3755	2025	2890	2893.58	6.93	-8753	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	919	4.94	0.95	12	0.07	588.00	3047.00	7260	20240110	-59.99	2680	20241115	8.40	7260	-59.99	20240110	2680	8.40	20241115	7260	-59.99	20240110	2680	8.40	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
57	20241121	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	5	2	0.17	34365005	11891	38.34	2890	2895	2890	3755	2025	2890	2890.00	6.93	-9752	2930	2910	2875	2855	2820	2920	2865	159	865	500	1960	5	1	31631041	916	4.92	0.95	12	0.04	588.00	3047.00	7260	20240110	-60.12	2680	20241115	8.02	7260	-60.12	20240110	2680	8.02	20241115	7260	-60.12	20240110	2680	8.02	20241115	3.84	N	382800	500	158 억	2190931	N	N	N	N
58	20241120	161216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	20	2	0.70	88916250	31011	69.70	2845	2895	2840	3730	2010	2870	2867.25	6.95	-7533	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	914	4.91	0.95	12	0.10	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
59	20241120	151232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	20	2	0.70	85419050	29801	66.98	2845	2895	2840	3730	2010	2870	2866.31	6.95	-7318	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	914	4.91	0.95	12	0.09	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
60	20241120	141234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	0	3	0.00	72981290	25475	57.25	2845	2895	2840	3730	2010	2870	2864.82	6.95	-4457	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	908	4.88	0.94	12	0.08	588.00	3047.00	7260	20240110	-60.47	2680	20241115	7.09	7260	-60.47	20240110	2680	7.09	20241115	7260	-60.47	20240110	2680	7.09	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
61	20241120	131236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	5	2	0.17	64324680	22449	50.45	2845	2895	2840	3730	2010	2870	2865.37	6.95	-3934	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	909	4.89	0.94	12	0.07	588.00	3047.00	7260	20240110	-60.40	2680	20241115	7.28	7260	-60.40	20240110	2680	7.28	20241115	7260	-60.40	20240110	2680	7.28	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
62	20241120	121234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	5	2	0.17	53366485	18626	41.86	2845	2895	2840	3730	2010	2870	2865.16	6.95	-4792	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	909	4.89	0.94	12	0.06	588.00	3047.00	7260	20240110	-60.40	2680	20241115	7.28	7260	-60.40	20240110	2680	7.28	20241115	7260	-60.40	20240110	2680	7.28	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
63	20241120	111237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-5	5	-0.17	47091300	16437	36.94	2845	2895	2840	3730	2010	2870	2864.96	6.95	-4053	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	906	4.87	0.94	12	0.05	588.00	3047.00	7260	20240110	-60.54	2680	20241115	6.90	7260	-60.54	20240110	2680	6.90	20241115	7260	-60.54	20240110	2680	6.90	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
64	20241120	101236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-10	5	-0.35	45532955	15891	35.71	2845	2895	2840	3730	2010	2870	2865.33	6.95	-4265	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	905	4.86	0.94	12	0.05	588.00	3047.00	7260	20240110	-60.61	2680	20241115	6.72	7260	-60.61	20240110	2680	6.72	20241115	7260	-60.61	20240110	2680	6.72	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
65	20241120	091234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	20	2	0.70	5534550	1931	4.34	2845	2890	2845	3730	2010	2870	2866.16	6.95	-806	2926	2897	2851	2822	2776	2912	2837	159	860	500	1950	5	1	31631041	914	4.91	0.95	12	0.01	588.00	3047.00	7260	20240110	-60.19	2680	20241115	7.84	7260	-60.19	20240110	2680	7.84	20241115	7260	-60.19	20240110	2680	7.84	20241115	3.84	N	382800	500	158 억	2198456	N	N	N	N
66	20241119	161123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	40	2	1.41	126178755	44295	60.18	2835	2880	2805	3675	1985	2830	2848.60	6.94	4375	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	908	4.88	0.94	12	0.14	588.00	3047.00	7260	20240110	-60.47	2680	20241115	7.09	7260	-60.47	20240110	2680	7.09	20241115	7260	-60.47	20240110	2680	7.09	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
67	20241119	151147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	20	2	0.71	122881375	43146	58.62	2835	2880	2805	3675	1985	2830	2848.04	6.94	4488	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	901	4.85	0.94	12	0.14	588.00	3047.00	7260	20240110	-60.74	2680	20241115	6.34	7260	-60.74	20240110	2680	6.34	20241115	7260	-60.74	20240110	2680	6.34	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
68	20241119	141145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	30	2	1.06	116948590	41063	55.79	2835	2880	2805	3675	1985	2830	2848.03	6.94	3934	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	905	4.86	0.94	12	0.13	588.00	3047.00	7260	20240110	-60.61	2680	20241115	6.72	7260	-60.61	20240110	2680	6.72	20241115	7260	-60.61	20240110	2680	6.72	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
69	20241119	131148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	45	2	1.59	99820870	35084	47.67	2835	2875	2805	3675	1985	2830	2845.20	6.94	3703	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	909	4.89	0.94	12	0.11	588.00	3047.00	7260	20240110	-60.40	2680	20241115	7.28	7260	-60.40	20240110	2680	7.28	20241115	7260	-60.40	20240110	2680	7.28	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
70	20241119	121133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	45	2	1.59	80255360	28275	38.42	2835	2875	2805	3675	1985	2830	2838.39	6.94	4315	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	909	4.89	0.94	12	0.09	588.00	3047.00	7260	20240110	-60.40	2680	20241115	7.28	7260	-60.40	20240110	2680	7.28	20241115	7260	-60.40	20240110	2680	7.28	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
71	20241119	111147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	25	2	0.88	64680600	22829	31.02	2835	2855	2805	3675	1985	2830	2833.27	6.94	4821	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	903	4.86	0.94	12	0.07	588.00	3047.00	7260	20240110	-60.67	2680	20241115	6.53	7260	-60.67	20240110	2680	6.53	20241115	7260	-60.67	20240110	2680	6.53	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
72	20241119	101212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	10	2	0.35	44149905	15593	21.18	2835	2850	2805	3675	1985	2830	2831.39	6.94	4464	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	898	4.83	0.93	12	0.05	588.00	3047.00	7260	20240110	-60.88	2680	20241115	5.97	7260	-60.88	20240110	2680	5.97	20241115	7260	-60.88	20240110	2680	5.97	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
73	20241119	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-10	5	-0.35	4260330	1509	2.05	2835	2835	2805	3675	1985	2830	2823.26	6.94	-705	2946	2887	2821	2762	2696	2917	2792	159	845	500	1920	5	1	31631041	892	4.80	0.93	12	0.00	588.00	3047.00	7260	20240110	-61.16	2680	20241115	5.22	7260	-61.16	20240110	2680	5.22	20241115	7260	-61.16	20240110	2680	5.22	20241115	3.88	N	382800	500	158 억	2194071	N	N	N	N
74	20241118	161131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	208075805	73603	55.83	2805	2880	2755	3685	1985	2835	2827.00	6.87	19493	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	895	4.81	0.93	12	0.23	588.00	3047.00	7260	20240110	-61.02	2680	20241115	5.60	7260	-61.02	20240110	2680	5.60	20241115	7260	-61.02	20240110	2680	5.60	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
75	20241118	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-20	5	-0.71	203197120	71872	54.51	2805	2880	2755	3685	1985	2835	2827.21	6.87	18380	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	890	4.79	0.92	12	0.23	588.00	3047.00	7260	20240110	-61.23	2680	20241115	5.04	7260	-61.23	20240110	2680	5.04	20241115	7260	-61.23	20240110	2680	5.04	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
76	20241118	141148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-10	5	-0.35	146403820	51677	39.20	2805	2880	2755	3685	1985	2835	2833.06	6.87	17040	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	894	4.80	0.93	12	0.16	588.00	3047.00	7260	20240110	-61.09	2680	20241115	5.41	7260	-61.09	20240110	2680	5.41	20241115	7260	-61.09	20240110	2680	5.41	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
77	20241118	131138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-5	5	-0.18	139292940	49160	37.29	2805	2880	2755	3685	1985	2835	2833.46	6.87	17020	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	895	4.81	0.93	12	0.16	588.00	3047.00	7260	20240110	-61.02	2680	20241115	5.60	7260	-61.02	20240110	2680	5.60	20241115	7260	-61.02	20240110	2680	5.60	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
78	20241118	121144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	10	2	0.35	125671960	44352	33.64	2805	2880	2755	3685	1985	2835	2833.51	6.87	17200	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	900	4.84	0.93	12	0.14	588.00	3047.00	7260	20240110	-60.81	2680	20241115	6.16	7260	-60.81	20240110	2680	6.16	20241115	7260	-60.81	20240110	2680	6.16	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
79	20241118	111144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	25	2	0.88	122689745	43301	32.84	2805	2880	2755	3685	1985	2835	2833.42	6.87	17591	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	905	4.86	0.94	12	0.14	588.00	3047.00	7260	20240110	-60.61	2680	20241115	6.72	7260	-60.61	20240110	2680	6.72	20241115	7260	-60.61	20240110	2680	6.72	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
80	20241118	101132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	25	2	0.88	88157400	31187	23.66	2805	2875	2755	3685	1985	2835	2826.74	6.87	13477	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	905	4.86	0.94	12	0.10	588.00	3047.00	7260	20240110	-60.61	2680	20241115	6.72	7260	-60.61	20240110	2680	6.72	20241115	7260	-60.61	20240110	2680	6.72	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
81	20241118	091132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-25	5	-0.88	33647100	12040	9.13	2805	2820	2755	3685	1985	2835	2794.61	6.87	2696	2951	2892	2786	2727	2621	2922	2757	159	850	500	1920	5	1	31631041	889	4.78	0.92	12	0.04	588.00	3047.00	7260	20240110	-61.29	2680	20241115	4.85	7260	-61.29	20240110	2680	4.85	20241115	7260	-61.29	20240110	2680	4.85	20241115	3.91	N	382800	500	158 억	2174555	N	N	N	N
82	20241115	161221	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2835	60	2	2.16	361092040	131681	191.88	2750	2845	2680	3605	1945	2775	2742.17	6.90	-8220	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	897	4.82	0.93	12	0.42	588.00	3047.00	7260	20240110	-60.95	2680	20241115	5.78	7260	-60.95	20240110	2680	5.78	20241115	7260	-60.95	20240110	2680	5.78	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
83	20241115	151250	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2840	65	2	2.34	349544955	127600	185.94	2750	2845	2680	3605	1945	2775	2739.38	6.90	-6647	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	898	4.83	0.93	12	0.40	588.00	3047.00	7260	20240110	-60.88	2680	20241115	5.97	7260	-60.88	20240110	2680	5.97	20241115	7260	-60.88	20240110	2680	5.97	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
84	20241115	141236	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2825	50	2	1.80	327927660	119966	174.81	2750	2825	2680	3605	1945	2775	2733.50	6.90	-6076	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	894	4.80	0.93	12	0.38	588.00	3047.00	7260	20240110	-61.09	2680	20241115	5.41	7260	-61.09	20240110	2680	5.41	20241115	7260	-61.09	20240110	2680	5.41	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
85	20241115	131234	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2815	40	2	1.44	315030620	115384	168.14	2750	2820	2680	3605	1945	2775	2730.28	6.90	-8514	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	890	4.79	0.92	12	0.36	588.00	3047.00	7260	20240110	-61.23	2680	20241115	5.04	7260	-61.23	20240110	2680	5.04	20241115	7260	-61.23	20240110	2680	5.04	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
86	20241115	121235	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2755	-20	5	-0.72	285666135	104846	152.78	2750	2785	2680	3605	1945	2775	2724.63	6.90	-13660	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	871	4.69	0.90	12	0.33	588.00	3047.00	7260	20240110	-62.05	2680	20241115	2.80	7260	-62.05	20240110	2680	2.80	20241115	7260	-62.05	20240110	2680	2.80	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
87	20241115	111207	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2750	-25	5	-0.90	255962865	94007	136.99	2750	2785	2680	3605	1945	2775	2722.81	6.90	-14732	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	870	4.68	0.90	12	0.30	588.00	3047.00	7260	20240110	-62.12	2680	20241115	2.61	7260	-62.12	20240110	2680	2.61	20241115	7260	-62.12	20240110	2680	2.61	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
88	20241115	101206	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2720	-55	5	-1.98	217812015	79977	116.54	2750	2785	2680	3605	1945	2775	2723.43	6.90	-21426	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	860	4.63	0.89	12	0.25	588.00	3047.00	7260	20240110	-62.53	2680	20241115	1.49	7260	-62.53	20240110	2680	1.49	20241115	7260	-62.53	20240110	2680	1.49	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
89	20241115	091116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2715	-60	5	-2.16	40027155	14731	21.47	2750	2785	2685	3605	1945	2775	2717.21	6.90	-5048	2895	2835	2785	2725	2675	2865	2755	159	830	500	1880	5	1	31631041	859	4.62	0.89	12	0.05	588.00	3047.00	7260	20240110	-62.60	2685	20241115	1.12	7260	-62.60	20240110	2685	1.12	20241115	7260	-62.60	20240110	2685	1.12	20241115	3.94	N	382800	500	158 억	2182664	N	N	N	N
90	20241114	161157	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2745	0	3	0.00	189283160	68030	63.10	2745	2845	2735	3565	1925	2745	2782.35	6.93	-10460	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	868	4.67	0.90	12	0.22	588.00	3047.00	7260	20240110	-62.19	2735	20241114	0.37	7260	-62.19	20240110	2735	0.37	20241114	7260	-62.19	20240110	2735	0.37	20241114	4.03	N	382800	500	158 억	2192605	N	N	N	N
91	20241114	151207	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2750	5	2	0.18	176438165	63366	58.78	2745	2845	2740	3565	1925	2745	2784.43	6.93	-11237	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	870	4.68	0.90	12	0.20	588.00	3047.00	7260	20240110	-62.12	2740	20241114	0.36	7260	-62.12	20240110	2740	0.36	20241114	7260	-62.12	20240110	2740	0.36	20241114	4.03	N	382800	500	158 억	2192605	N	N	N	N
92	20241114	141158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	65	2	2.37	142265535	51008	47.31	2745	2845	2745	3565	1925	2745	2789.08	6.93	-7598	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	889	4.78	0.92	12	0.16	588.00	3047.00	7260	20240110	-61.29	2740	20241113	2.55	7260	-61.29	20240110	2740	2.55	20241113	7260	-61.29	20240110	2740	2.55	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
93	20241114	131159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	25	2	0.91	129648575	46491	43.12	2745	2845	2745	3565	1925	2745	2788.68	6.93	-5893	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	876	4.71	0.91	12	0.15	588.00	3047.00	7260	20240110	-61.85	2740	20241113	1.09	7260	-61.85	20240110	2740	1.09	20241113	7260	-61.85	20240110	2740	1.09	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
94	20241114	121155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	30	2	1.09	116208465	41631	38.62	2745	2845	2745	3565	1925	2745	2791.39	6.93	-5312	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	878	4.72	0.91	12	0.13	588.00	3047.00	7260	20240110	-61.78	2740	20241113	1.28	7260	-61.78	20240110	2740	1.28	20241113	7260	-61.78	20240110	2740	1.28	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
95	20241114	111156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	55	2	2.00	91531425	32708	30.34	2745	2845	2745	3565	1925	2745	2798.44	6.93	-291	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	886	4.76	0.92	12	0.10	588.00	3047.00	7260	20240110	-61.43	2740	20241113	2.19	7260	-61.43	20240110	2740	2.19	20241113	7260	-61.43	20240110	2740	2.19	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
96	20241114	101215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	55	2	2.00	33712975	12152	11.27	2745	2800	2745	3565	1925	2745	2774.27	6.93	-913	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	886	4.76	0.92	12	0.04	588.00	3047.00	7260	20240110	-61.43	2740	20241113	2.19	7260	-61.43	20240110	2740	2.19	20241113	7260	-61.43	20240110	2740	2.19	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
97	20241114	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	6.93	0	2881	2812	2776	2707	2671	2795	2690	159	820	500	1860	5	1	31631041	868	4.67	0.90	12	0.00	588.00	3047.00	7260	20240110	-62.19	2740	20241113	0.18	7260	-62.19	20240110	2740	0.18	20241113	7260	-62.19	20240110	2740	0.18	20241113	4.03	N	382800	500	158 억	2192605	N	N	N	N
98	20241113	160809	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2745	-55	5	-1.96	298059385	107005	59.71	2800	2845	2740	3640	1960	2800	2785.87	6.88	17089	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	868	4.67	0.90	12	0.34	588.00	3047.00	7260	20240110	-62.19	2740	20241113	0.18	7260	-62.19	20240110	2740	0.18	20241113	7260	-62.19	20240110	2740	0.18	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
99	20241113	150847	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2755	-45	5	-1.61	290033350	104082	58.08	2800	2845	2740	3640	1960	2800	2786.59	6.88	16742	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	871	4.69	0.90	12	0.33	588.00	3047.00	7260	20240110	-62.05	2740	20241113	0.55	7260	-62.05	20240110	2740	0.55	20241113	7260	-62.05	20240110	2740	0.55	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
100	20241113	140844	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2780	-20	5	-0.71	227816210	81498	45.48	2800	2845	2760	3640	1960	2800	2795.36	6.88	7034	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	879	4.73	0.91	12	0.26	588.00	3047.00	7260	20240110	-61.71	2760	20241113	0.72	7260	-61.71	20240110	2760	0.72	20241113	7260	-61.71	20240110	2760	0.72	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
101	20241113	130846	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2770	-30	5	-1.07	212935190	76137	42.49	2800	2845	2760	3640	1960	2800	2796.74	6.88	6989	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	876	4.71	0.91	12	0.24	588.00	3047.00	7260	20240110	-61.85	2760	20241113	0.36	7260	-61.85	20240110	2760	0.36	20241113	7260	-61.85	20240110	2760	0.36	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
102	20241113	120834	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2785	-15	5	-0.54	191805905	68532	38.24	2800	2845	2760	3640	1960	2800	2798.78	6.88	6793	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	881	4.74	0.91	12	0.22	588.00	3047.00	7260	20240110	-61.64	2760	20241113	0.91	7260	-61.64	20240110	2760	0.91	20241113	7260	-61.64	20240110	2760	0.91	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
103	20241113	110831	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2800	0	3	0.00	154834880	55213	30.81	2800	2845	2765	3640	1960	2800	2804.32	6.88	1389	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	886	4.76	0.92	12	0.17	588.00	3047.00	7260	20240110	-61.43	2765	20241113	1.27	7260	-61.43	20240110	2765	1.27	20241113	7260	-61.43	20240110	2765	1.27	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
104	20241113	100832	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2815	15	2	0.54	109158125	38861	21.69	2800	2845	2785	3640	1960	2800	2808.94	6.88	3090	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	890	4.79	0.92	12	0.12	588.00	3047.00	7260	20240110	-61.23	2785	20241113	1.08	7260	-61.23	20240110	2785	1.08	20241113	7260	-61.23	20240110	2785	1.08	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
105	20241113	090821	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2810	10	2	0.36	18715095	6669	3.72	2800	2835	2800	3640	1960	2800	2806.28	6.88	1018	3006	2902	2851	2747	2696	2877	2722	159	840	500	1900	5	1	31631041	889	4.78	0.92	12	0.02	588.00	3047.00	7260	20240110	-61.29	2800	20241113	0.36	7260	-61.29	20240110	2800	0.36	20241113	7260	-61.29	20240110	2800	0.36	20241113	4.03	N	382800	500	158 억	2175283	N	N	N	N
106	20241112	161115	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2800	-150	5	-5.08	492776980	171789	92.27	2950	2955	2800	3835	2065	2950	2868.88	6.80	23117	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	886	4.76	0.92	12	0.54	588.00	3047.00	7260	20240110	-61.43	2800	20241112	0.00	7260	-61.43	20240110	2800	0.00	20241112	7260	-61.43	20240110	2800	0.00	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
107	20241112	151128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2860	-90	5	-3.05	419001930	145549	78.18	2950	2955	2855	3835	2065	2950	2878.77	6.80	22732	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	905	4.86	0.94	12	0.46	588.00	3047.00	7260	20240110	-60.61	2855	20241112	0.18	7260	-60.61	20240110	2855	0.18	20241112	7260	-60.61	20240110	2855	0.18	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
108	20241112	141130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2860	-90	5	-3.05	368275025	127817	68.66	2950	2955	2855	3835	2065	2950	2881.27	6.80	22536	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	905	4.86	0.94	12	0.40	588.00	3047.00	7260	20240110	-60.61	2855	20241112	0.18	7260	-60.61	20240110	2855	0.18	20241112	7260	-60.61	20240110	2855	0.18	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
109	20241112	131138	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2860	-90	5	-3.05	310743490	107697	57.85	2950	2955	2855	3835	2065	2950	2885.35	6.80	16954	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	905	4.86	0.94	12	0.34	588.00	3047.00	7260	20240110	-60.61	2855	20241112	0.18	7260	-60.61	20240110	2855	0.18	20241112	7260	-60.61	20240110	2855	0.18	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
110	20241112	121127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2875	-75	5	-2.54	268936240	93097	50.01	2950	2955	2860	3835	2065	2950	2888.77	6.80	12589	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	909	4.89	0.94	12	0.29	588.00	3047.00	7260	20240110	-60.40	2860	20241112	0.52	7260	-60.40	20240110	2860	0.52	20241112	7260	-60.40	20240110	2860	0.52	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
111	20241112	111121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2895	-55	5	-1.86	253178830	87620	47.06	2950	2955	2860	3835	2065	2950	2889.51	6.80	14936	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	916	4.92	0.95	12	0.28	588.00	3047.00	7260	20240110	-60.12	2860	20241112	1.22	7260	-60.12	20240110	2860	1.22	20241112	7260	-60.12	20240110	2860	1.22	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
112	20241112	101121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2915	-35	5	-1.19	230121780	79689	42.80	2950	2955	2860	3835	2065	2950	2887.75	6.80	14104	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	922	4.96	0.96	12	0.25	588.00	3047.00	7260	20240110	-59.85	2860	20241112	1.92	7260	-59.85	20240110	2860	1.92	20241112	7260	-59.85	20240110	2860	1.92	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
113	20241112	091121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2905	-45	5	-1.53	51884830	17841	9.58	2950	2955	2885	3835	2065	2950	2908.18	6.80	-7179	3110	3030	2990	2910	2870	3010	2890	159	885	500	2000	5	1	31631041	919	4.94	0.95	12	0.06	588.00	3047.00	7260	20240110	-59.99	2885	20241112	0.69	7260	-59.99	20240110	2885	0.69	20241112	7260	-59.99	20240110	2885	0.69	20241112	4.18	N	382800	500	158 억	2151971	N	N	N	N
114	20241111	161110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2950	-120	5	-3.91	553708410	185890	217.64	3070	3070	2950	3990	2150	3070	2978.69	6.83	-10738	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	933	5.02	0.97	12	0.59	588.00	3047.00	7260	20240110	-59.37	2950	20241111	0.00	7260	-59.37	20240110	2950	0.00	20241111	7260	-59.37	20240110	2950	0.00	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
115	20241111	151145	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2965	-105	5	-3.42	451560520	151276	177.11	3070	3070	2950	3990	2150	3070	2985.01	6.83	-11562	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	938	5.04	0.97	12	0.48	588.00	3047.00	7260	20240110	-59.16	2950	20241111	0.51	7260	-59.16	20240110	2950	0.51	20241111	7260	-59.16	20240110	2950	0.51	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
116	20241111	141129	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2985	-85	5	-2.77	406017430	135917	159.13	3070	3070	2950	3990	2150	3070	2987.25	6.83	-15734	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	944	5.08	0.98	12	0.43	588.00	3047.00	7260	20240110	-58.88	2950	20241111	1.19	7260	-58.88	20240110	2950	1.19	20241111	7260	-58.88	20240110	2950	1.19	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
117	20241111	131127	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2980	-90	5	-2.93	310946350	104015	121.78	3070	3070	2950	3990	2150	3070	2989.44	6.83	-31270	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	943	5.07	0.98	12	0.33	588.00	3047.00	7260	20240110	-58.95	2950	20241111	1.02	7260	-58.95	20240110	2950	1.02	20241111	7260	-58.95	20240110	2950	1.02	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
118	20241111	121121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2990	-80	5	-2.61	296561765	99197	116.14	3070	3070	2950	3990	2150	3070	2989.62	6.83	-33053	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	946	5.09	0.98	12	0.31	588.00	3047.00	7260	20240110	-58.82	2950	20241111	1.36	7260	-58.82	20240110	2950	1.36	20241111	7260	-58.82	20240110	2950	1.36	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
119	20241111	111119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3010	-60	5	-1.95	291407390	97474	114.12	3070	3070	2950	3990	2150	3070	2989.59	6.83	-32284	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	952	5.12	0.99	12	0.31	588.00	3047.00	7260	20240110	-58.54	2950	20241111	2.03	7260	-58.54	20240110	2950	2.03	20241111	7260	-58.54	20240110	2950	2.03	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
120	20241111	101113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2960	-110	5	-3.58	212530425	71112	83.26	3070	3070	2950	3990	2150	3070	2988.67	6.83	-22689	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	936	5.03	0.97	12	0.22	588.00	3047.00	7260	20240110	-59.23	2950	20241111	0.34	7260	-59.23	20240110	2950	0.34	20241111	7260	-59.23	20240110	2950	0.34	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
121	20241111	091110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3010	-60	5	-1.95	36554340	12103	14.17	3070	3070	2990	3990	2150	3070	3020.27	6.83	-2615	3210	3140	3105	3035	3000	3122	3017	159	920	500	2080	5	1	31631041	952	5.12	0.99	12	0.04	588.00	3047.00	7260	20240110	-58.54	2990	20241111	0.67	7260	-58.54	20240110	2990	0.67	20241111	7260	-58.54	20240110	2990	0.67	20241111	4.19	N	382800	500	158 억	2160365	N	N	N	N
122	20241108	161104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3070	-25	5	-0.81	265495290	85233	41.64	3100	3175	3070	4020	2170	3095	3116.28	6.76	21004	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	971	5.22	1.01	12	0.27	588.00	3047.00	7260	20240110	-57.71	3045	20241107	0.82	7260	-57.71	20240110	3045	0.82	20241107	7260	-57.71	20240110	3045	0.82	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
123	20241108	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3095	0	3	0.00	239857095	76891	37.56	3100	3175	3075	4020	2170	3095	3119.44	6.76	21726	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	979	5.26	1.02	12	0.24	588.00	3047.00	7260	20240110	-57.37	3045	20241107	1.64	7260	-57.37	20240110	3045	1.64	20241107	7260	-57.37	20240110	3045	1.64	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
124	20241108	141111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3090	-5	5	-0.16	204889405	65560	32.03	3100	3175	3080	4020	2170	3095	3125.22	6.76	23821	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	977	5.26	1.01	12	0.21	588.00	3047.00	7260	20240110	-57.44	3045	20241107	1.48	7260	-57.44	20240110	3045	1.48	20241107	7260	-57.44	20240110	3045	1.48	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
125	20241108	131113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3090	-5	5	-0.16	182973010	58454	28.56	3100	3175	3085	4020	2170	3095	3130.21	6.76	25503	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	977	5.26	1.01	12	0.18	588.00	3047.00	7260	20240110	-57.44	3045	20241107	1.48	7260	-57.44	20240110	3045	1.48	20241107	7260	-57.44	20240110	3045	1.48	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
126	20241108	121113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3110	15	2	0.48	166711530	53201	25.99	3100	3175	3100	4020	2170	3095	3133.62	6.76	25481	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	984	5.29	1.02	12	0.17	588.00	3047.00	7260	20240110	-57.16	3045	20241107	2.13	7260	-57.16	20240110	3045	2.13	20241107	7260	-57.16	20240110	3045	2.13	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
127	20241108	111112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3125	30	2	0.97	140268480	44701	21.84	3100	3175	3100	4020	2170	3095	3137.93	6.76	24723	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	988	5.31	1.03	12	0.14	588.00	3047.00	7260	20240110	-56.96	3045	20241107	2.63	7260	-56.96	20240110	3045	2.63	20241107	7260	-56.96	20240110	3045	2.63	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
128	20241108	101122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3130	35	2	1.13	129472205	41243	20.15	3100	3175	3100	4020	2170	3095	3139.25	6.76	24626	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	990	5.32	1.03	12	0.13	588.00	3047.00	7260	20240110	-56.89	3045	20241107	2.79	7260	-56.89	20240110	3045	2.79	20241107	7260	-56.89	20240110	3045	2.79	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
129	20241108	091108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3170	75	2	2.42	58772665	18818	9.19	3100	3170	3100	4020	2170	3095	3123.22	6.76	8593	3275	3185	3115	3025	2955	3150	2990	159	925	500	2100	5	1	31631041	1003	5.39	1.04	12	0.06	588.00	3047.00	7260	20240110	-56.34	3045	20241107	4.11	7260	-56.34	20240110	3045	4.11	20241107	7260	-56.34	20240110	3045	4.11	20241107	4.24	N	382800	500	158 억	2137618	N	N	N	N
130	20241107	161104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3095	-110	5	-3.43	630581010	203371	218.40	3205	3205	3045	4165	2245	3205	3100.66	6.67	29552	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	979	5.26	1.02	12	0.64	588.00	3047.00	7260	20240110	-57.37	3045	20241107	1.64	7260	-57.37	20240110	3045	1.64	20241107	7260	-57.37	20240110	3045	1.64	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
131	20241107	151110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3090	-115	5	-3.59	617140640	199020	213.73	3205	3205	3045	4165	2245	3205	3100.90	6.67	31427	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	977	5.26	1.01	12	0.63	588.00	3047.00	7260	20240110	-57.44	3045	20241107	1.48	7260	-57.44	20240110	3045	1.48	20241107	7260	-57.44	20240110	3045	1.48	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
132	20241107	141114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3080	-125	5	-3.90	529522115	170423	183.02	3205	3205	3060	4165	2245	3205	3107.10	6.67	32857	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	974	5.24	1.01	12	0.54	588.00	3047.00	7260	20240110	-57.58	3060	20241107	0.65	7260	-57.58	20240110	3060	0.65	20241107	7260	-57.58	20240110	3060	0.65	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
133	20241107	131113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3095	-110	5	-3.43	440972280	141648	152.12	3205	3205	3060	4165	2245	3205	3113.16	6.67	30614	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	979	5.26	1.02	12	0.45	588.00	3047.00	7260	20240110	-57.37	3060	20241107	1.14	7260	-57.37	20240110	3060	1.14	20241107	7260	-57.37	20240110	3060	1.14	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
134	20241107	121108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3120	-85	5	-2.65	372345875	119490	128.32	3205	3205	3060	4165	2245	3205	3116.13	6.67	24957	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	987	5.31	1.02	12	0.38	588.00	3047.00	7260	20240110	-57.02	3060	20241107	1.96	7260	-57.02	20240110	3060	1.96	20241107	7260	-57.02	20240110	3060	1.96	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
135	20241107	111103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3105	-100	5	-3.12	279619410	89513	96.13	3205	3205	3075	4165	2245	3205	3123.79	6.67	6258	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	982	5.28	1.02	12	0.28	588.00	3047.00	7260	20240110	-57.23	3075	20241107	0.98	7260	-57.23	20240110	3075	0.98	20241107	7260	-57.23	20240110	3075	0.98	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
136	20241107	101105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3130	-75	5	-2.34	122746125	39175	42.07	3205	3205	3080	4165	2245	3205	3133.28	6.67	-2629	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	990	5.32	1.03	12	0.12	588.00	3047.00	7260	20240110	-56.89	3080	20241107	1.62	7260	-56.89	20240110	3080	1.62	20241107	7260	-56.89	20240110	3080	1.62	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
137	20241107	091109	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3165	-40	5	-1.25	23648195	7479	8.03	3205	3205	3140	4165	2245	3205	3161.95	6.67	-6879	3425	3315	3240	3130	3055	3277	3092	159	960	500	2170	5	1	31631041	1001	5.38	1.04	12	0.02	588.00	3047.00	7260	20240110	-56.40	3140	20241107	0.80	7260	-56.40	20240110	3140	0.80	20241107	7260	-56.40	20240110	3140	0.80	20241107	4.32	N	382800	500	158 억	2108427	N	N	N	N
138	20241106	161117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3205	-85	5	-2.58	301005995	92917	228.81	3295	3350	3165	4275	2305	3290	3239.51	6.66	-6379	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1014	5.45	1.05	12	0.29	588.00	3047.00	7260	20240110	-55.85	3150	20241031	1.75	7260	-55.85	20240110	3150	1.75	20241031	7260	-55.85	20240110	3150	1.75	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
139	20241106	151150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3190	-100	5	-3.04	293166200	90462	222.76	3295	3350	3165	4275	2305	3290	3240.77	6.66	-5637	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1009	5.43	1.05	12	0.29	588.00	3047.00	7260	20240110	-56.06	3150	20241031	1.27	7260	-56.06	20240110	3150	1.27	20241031	7260	-56.06	20240110	3150	1.27	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
140	20241106	141138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3210	-80	5	-2.43	253244740	77909	191.85	3295	3350	3165	4275	2305	3290	3250.52	6.66	-6626	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1015	5.46	1.05	12	0.25	588.00	3047.00	7260	20240110	-55.79	3150	20241031	1.90	7260	-55.79	20240110	3150	1.90	20241031	7260	-55.79	20240110	3150	1.90	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
141	20241106	131149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3190	-100	5	-3.04	198136670	60587	149.20	3295	3350	3190	4275	2305	3290	3270.28	6.66	-11971	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1009	5.43	1.05	12	0.19	588.00	3047.00	7260	20240110	-56.06	3150	20241031	1.27	7260	-56.06	20240110	3150	1.27	20241031	7260	-56.06	20240110	3150	1.27	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
142	20241106	121114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3260	-30	5	-0.91	104807800	31705	78.07	3295	3350	3260	4275	2305	3290	3305.72	6.66	-6598	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1031	5.54	1.07	12	0.10	588.00	3047.00	7260	20240110	-55.10	3150	20241031	3.49	7260	-55.10	20240110	3150	3.49	20241031	7260	-55.10	20240110	3150	3.49	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
143	20241106	111119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3315	25	2	0.76	84806515	25635	63.13	3295	3350	3290	4275	2305	3290	3308.23	6.66	-1364	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1049	5.64	1.09	12	0.08	588.00	3047.00	7260	20240110	-54.34	3150	20241031	5.24	7260	-54.34	20240110	3150	5.24	20241031	7260	-54.34	20240110	3150	5.24	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
144	20241106	101124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	45	2	1.37	60730800	18394	45.30	3295	3335	3290	4275	2305	3290	3301.66	6.66	-821	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1055	5.67	1.09	12	0.06	588.00	3047.00	7260	20240110	-54.06	3150	20241031	5.87	7260	-54.06	20240110	3150	5.87	20241031	7260	-54.06	20240110	3150	5.87	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
145	20241106	091118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3300	10	2	0.30	13625730	4135	10.18	3295	3305	3290	4275	2305	3290	3295.22	6.66	1034	3350	3320	3275	3245	3200	3335	3260	159	985	500	2230	5	1	31631041	1044	5.61	1.08	12	0.01	588.00	3047.00	7260	20240110	-54.55	3150	20241031	4.76	7260	-54.55	20240110	3150	4.76	20241031	7260	-54.55	20240110	3150	4.76	20241031	4.32	N	382800	500	158 억	2106553	N	N	N	N
146	20241105	161044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3290	10	2	0.30	133359275	40567	125.36	3230	3305	3230	4260	2300	3280	3287.34	6.63	10311	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1041	5.60	1.08	12	0.13	588.00	3047.00	7260	20240110	-54.68	3150	20241031	4.44	7260	-54.68	20240110	3150	4.44	20241031	7260	-54.68	20240110	3150	4.44	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
147	20241105	151108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3305	25	2	0.76	128890830	39209	121.17	3230	3305	3230	4260	2300	3280	3287.28	6.63	10635	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1045	5.62	1.08	12	0.12	588.00	3047.00	7260	20240110	-54.48	3150	20241031	4.92	7260	-54.48	20240110	3150	4.92	20241031	7260	-54.48	20240110	3150	4.92	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
148	20241105	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	15	2	0.46	120566475	36683	113.36	3230	3305	3230	4260	2300	3280	3286.71	6.63	10771	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1042	5.60	1.08	12	0.12	588.00	3047.00	7260	20240110	-54.61	3150	20241031	4.60	7260	-54.61	20240110	3150	4.60	20241031	7260	-54.61	20240110	3150	4.60	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
149	20241105	131110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3300	20	2	0.61	110010560	33480	103.46	3230	3300	3230	4260	2300	3280	3285.86	6.63	12553	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1044	5.61	1.08	12	0.11	588.00	3047.00	7260	20240110	-54.55	3150	20241031	4.76	7260	-54.55	20240110	3150	4.76	20241031	7260	-54.55	20240110	3150	4.76	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
150	20241105	121059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	15	2	0.46	83881095	25549	78.95	3230	3300	3230	4260	2300	3280	3283.15	6.63	8690	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1042	5.60	1.08	12	0.08	588.00	3047.00	7260	20240110	-54.61	3150	20241031	4.60	7260	-54.61	20240110	3150	4.60	20241031	7260	-54.61	20240110	3150	4.60	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
151	20241105	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3300	20	2	0.61	58179210	17718	54.75	3230	3300	3230	4260	2300	3280	3283.62	6.63	5294	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1044	5.61	1.08	12	0.06	588.00	3047.00	7260	20240110	-54.55	3150	20241031	4.76	7260	-54.55	20240110	3150	4.76	20241031	7260	-54.55	20240110	3150	4.76	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
152	20241105	101055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	15	2	0.46	49188170	14987	46.31	3230	3300	3230	4260	2300	3280	3282.06	6.63	4462	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1042	5.60	1.08	12	0.05	588.00	3047.00	7260	20240110	-54.61	3150	20241031	4.60	7260	-54.61	20240110	3150	4.60	20241031	7260	-54.61	20240110	3150	4.60	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
153	20241105	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3290	10	2	0.30	2491520	766	2.37	3230	3290	3230	4260	2300	3280	3252.64	6.63	546	3346	3312	3246	3212	3146	3330	3230	159	980	500	2230	5	1	31631041	1041	5.60	1.08	12	0.00	588.00	3047.00	7260	20240110	-54.68	3150	20241031	4.44	7260	-54.68	20240110	3150	4.44	20241031	7260	-54.68	20240110	3150	4.44	20241031	4.29	N	382800	500	158 억	2096465	N	N	N	N
154	20241104	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	70	2	2.18	104921060	32314	49.68	3180	3280	3180	4170	2250	3210	3246.92	6.58	12559	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1037	5.58	1.08	12	0.10	588.00	3047.00	8260	20231026	-60.29	3150	20241031	4.13	7260	-54.82	20240110	3150	4.13	20241031	7260	-54.82	20240110	3150	4.13	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
155	20241104	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	55	2	1.71	101076625	31139	47.87	3180	3280	3180	4170	2250	3210	3245.98	6.58	12378	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1033	5.55	1.07	12	0.10	588.00	3047.00	8260	20231026	-60.47	3150	20241031	3.65	7260	-55.03	20240110	3150	3.65	20241031	7260	-55.03	20240110	3150	3.65	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
156	20241104	141045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	45	2	1.40	93589940	28842	44.34	3180	3280	3180	4170	2250	3210	3244.92	6.58	12811	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1030	5.54	1.07	12	0.09	588.00	3047.00	8260	20231026	-60.59	3150	20241031	3.33	7260	-55.17	20240110	3150	3.33	20241031	7260	-55.17	20240110	3150	3.33	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
157	20241104	131008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	55	2	1.71	90087405	27767	42.69	3180	3280	3180	4170	2250	3210	3244.41	6.58	12721	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1033	5.55	1.07	12	0.09	588.00	3047.00	8260	20231026	-60.47	3150	20241031	3.65	7260	-55.03	20240110	3150	3.65	20241031	7260	-55.03	20240110	3150	3.65	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
158	20241104	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	45	2	1.40	89373155	27548	42.35	3180	3280	3180	4170	2250	3210	3244.27	6.58	12777	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1030	5.54	1.07	12	0.09	588.00	3047.00	8260	20231026	-60.59	3150	20241031	3.33	7260	-55.17	20240110	3150	3.33	20241031	7260	-55.17	20240110	3150	3.33	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
159	20241104	111022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3275	65	2	2.02	62109420	19164	29.46	3180	3280	3180	4170	2250	3210	3240.94	6.58	8493	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1036	5.57	1.07	12	0.06	588.00	3047.00	8260	20231026	-60.35	3150	20241031	3.97	7260	-54.89	20240110	3150	3.97	20241031	7260	-54.89	20240110	3150	3.97	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
160	20241104	101011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	60	2	1.87	45269380	14014	21.54	3180	3270	3180	4170	2250	3210	3230.30	6.58	7190	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1034	5.56	1.07	12	0.04	588.00	3047.00	8260	20231026	-60.41	3150	20241031	3.81	7260	-54.96	20240110	3150	3.81	20241031	7260	-54.96	20240110	3150	3.81	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
161	20241104	091030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3225	15	2	0.47	9583745	2979	4.58	3180	3235	3180	4170	2250	3210	3217.10	6.58	2553	3323	3266	3233	3176	3143	3250	3160	159	960	500	2180	5	1	31631041	1020	5.48	1.06	12	0.01	588.00	3047.00	8260	20231026	-60.96	3150	20241031	2.38	7260	-55.58	20240110	3150	2.38	20241031	7260	-55.58	20240110	3150	2.38	20241031	4.30	N	382800	500	158 억	2082724	N	N	N	N
162	20241101	160950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3210	-80	5	-2.43	209159745	64594	81.51	3215	3290	3200	4275	2305	3290	3238.12	6.62	-11523	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1015	5.46	1.05	12	0.20	588.00	3047.00	8260	20231026	-61.14	3150	20241031	1.90	7260	-55.79	20240110	3150	1.90	20241031	7260	-55.79	20240110	3150	1.90	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
163	20241101	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3215	-75	5	-2.28	193788695	59839	75.51	3215	3290	3200	4275	2305	3290	3238.50	6.62	-10531	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1017	5.47	1.06	12	0.19	588.00	3047.00	8260	20231026	-61.08	3150	20241031	2.06	7260	-55.72	20240110	3150	2.06	20241031	7260	-55.72	20240110	3150	2.06	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
164	20241101	140926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-50	5	-1.52	161278290	49783	62.82	3215	3290	3200	4275	2305	3290	3239.63	6.62	-6796	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1025	5.51	1.06	12	0.16	588.00	3047.00	8260	20231026	-60.77	3150	20241031	2.86	7260	-55.37	20240110	3150	2.86	20241031	7260	-55.37	20240110	3150	2.86	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
165	20241101	131147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	-45	5	-1.37	140544865	43383	54.74	3215	3290	3200	4275	2305	3290	3239.63	6.62	-3867	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1026	5.52	1.06	12	0.14	588.00	3047.00	8260	20231026	-60.71	3150	20241031	3.02	7260	-55.30	20240110	3150	3.02	20241031	7260	-55.30	20240110	3150	3.02	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
166	20241101	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-25	5	-0.76	117506205	36287	45.79	3215	3290	3200	4275	2305	3290	3238.25	6.62	-3355	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1033	5.55	1.07	12	0.11	588.00	3047.00	8260	20231026	-60.47	3150	20241031	3.65	7260	-55.03	20240110	3150	3.65	20241031	7260	-55.03	20240110	3150	3.65	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
167	20241101	111144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-25	5	-0.76	111580865	34462	43.49	3215	3290	3200	4275	2305	3290	3237.79	6.62	-2858	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1033	5.55	1.07	12	0.11	588.00	3047.00	8260	20231026	-60.47	3150	20241031	3.65	7260	-55.03	20240110	3150	3.65	20241031	7260	-55.03	20240110	3150	3.65	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
168	20241101	101146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-50	5	-1.52	95929180	29654	37.42	3215	3290	3200	4275	2305	3290	3234.95	6.62	-1996	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1025	5.51	1.06	12	0.09	588.00	3047.00	8260	20231026	-60.77	3150	20241031	2.86	7260	-55.37	20240110	3150	2.86	20241031	7260	-55.37	20240110	3150	2.86	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N
169	20241101	091142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-50	5	-1.52	46930355	14594	18.42	3215	3250	3200	4275	2305	3290	3215.73	6.62	5437	3443	3366	3258	3181	3073	3405	3220	159	985	500	2230	5	1	31631041	1025	5.51	1.06	12	0.05	588.00	3047.00	8260	20231026	-60.77	3150	20241031	2.86	7260	-55.37	20240110	3150	2.86	20241031	7260	-55.37	20240110	3150	2.86	20241031	4.29	N	382800	500	158 억	2093369	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History