KissMeData/092870/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 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	160756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9200	-480	5	-4.96	1301584280	140013	219.39	9650	9760	9150	12580	6780	9680	9296.77	1.07	-19077	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1201	21.60	0.70	12	1.07	426.00	13233.00	33869	20240402	-72.84	9150	20241129	0.55	33869	-72.84	20240402	9150	0.55	20241129	35400	-74.01	20240402	9150	0.55	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
3	20241129	150815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9180	-500	5	-5.17	1240568930	133376	208.99	9650	9760	9150	12580	6780	9680	9301.04	1.07	-16361	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1198	21.55	0.69	12	1.02	426.00	13233.00	33869	20240402	-72.90	9150	20241129	0.33	33869	-72.90	20240402	9150	0.33	20241129	35400	-74.07	20240402	9150	0.33	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
4	20241129	140816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-460	5	-4.75	1091326700	117103	183.49	9650	9760	9150	12580	6780	9680	9319.11	1.07	-14142	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1203	21.64	0.70	12	0.90	426.00	13233.00	33869	20240402	-72.78	9150	20241129	0.77	33869	-72.78	20240402	9150	0.77	20241129	35400	-73.95	20240402	9150	0.77	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
5	20241129	130814	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-450	5	-4.65	967469100	103695	162.48	9650	9760	9150	12580	6780	9680	9329.66	1.07	-12248	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1205	21.67	0.70	12	0.79	426.00	13233.00	33869	20240402	-72.75	9150	20241129	0.87	33869	-72.75	20240402	9150	0.87	20241129	35400	-73.93	20240402	9150	0.87	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
6	20241129	120816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9210	-470	5	-4.86	849793910	90927	142.48	9650	9760	9150	12580	6780	9680	9345.57	1.07	-19513	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1202	21.62	0.70	12	0.70	426.00	13233.00	33869	20240402	-72.81	9150	20241129	0.66	33869	-72.81	20240402	9150	0.66	20241129	35400	-73.98	20240402	9150	0.66	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
7	20241129	110817	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9190	-490	5	-5.06	761759380	81334	127.44	9650	9760	9160	12580	6780	9680	9365.48	1.07	-18104	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1199	21.57	0.69	12	0.62	426.00	13233.00	33869	20240402	-72.87	9160	20241129	0.33	33869	-72.87	20240402	9160	0.33	20241129	35400	-74.04	20240402	9160	0.33	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
8	20241129	100812	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9210	-470	5	-4.86	572834210	60815	95.29	9650	9760	9200	12580	6780	9680	9418.92	1.07	-14415	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1202	21.62	0.70	12	0.47	426.00	13233.00	33869	20240402	-72.81	9200	20241129	0.11	33869	-72.81	20240402	9200	0.11	20241129	35400	-73.98	20240402	9200	0.11	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
9	20241129	090815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9580	-100	5	-1.03	109746860	11408	17.88	9650	9760	9580	12580	6780	9680	9619.71	1.07	-6923	9880	9780	9720	9620	9560	9750	9590	65	2900	500	6000	10	1	13050797	1250	22.49	0.72	12	0.09	426.00	13233.00	33869	20240402	-71.71	9580	20241129	0.00	33869	-71.71	20240402	9580	0.00	20241129	35400	-72.94	20240402	9580	0.00	20241129	6.02	N	092870	500	65 억	140246	N	N	N	N
10	20241128	160804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-100	5	-1.02	606086100	62369	52.36	9770	9820	9660	12710	6850	9780	9717.74	1.17	-12153	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1263	22.72	0.73	12	0.48	426.00	13233.00	33869	20240402	-71.42	9600	20241121	0.83	33869	-71.42	20240402	9600	0.83	20241121	35400	-72.66	20240402	9600	0.83	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
11	20241128	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	-90	5	-0.92	548076080	56370	47.33	9770	9820	9660	12710	6850	9780	9722.80	1.17	-12543	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1265	22.75	0.73	12	0.43	426.00	13233.00	33869	20240402	-71.39	9600	20241121	0.94	33869	-71.39	20240402	9600	0.94	20241121	35400	-72.63	20240402	9600	0.94	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
12	20241128	140817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-70	5	-0.72	449188450	46191	38.78	9770	9820	9660	12710	6850	9780	9724.55	1.17	-13822	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1267	22.79	0.73	12	0.35	426.00	13233.00	33869	20240402	-71.33	9600	20241121	1.15	33869	-71.33	20240402	9600	1.15	20241121	35400	-72.57	20240402	9600	1.15	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
13	20241128	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	-60	5	-0.61	406644140	41801	35.10	9770	9820	9660	12710	6850	9780	9728.06	1.17	-13320	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1269	22.82	0.73	12	0.32	426.00	13233.00	33869	20240402	-71.30	9600	20241121	1.25	33869	-71.30	20240402	9600	1.25	20241121	35400	-72.54	20240402	9600	1.25	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
14	20241128	120819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-70	5	-0.72	339154620	34839	29.25	9770	9820	9660	12710	6850	9780	9734.87	1.17	-14540	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1267	22.79	0.73	12	0.27	426.00	13233.00	33869	20240402	-71.33	9600	20241121	1.15	33869	-71.33	20240402	9600	1.15	20241121	35400	-72.57	20240402	9600	1.15	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
15	20241128	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-110	5	-1.12	287684250	29525	24.79	9770	9820	9670	12710	6850	9780	9743.71	1.17	-14716	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1262	22.70	0.73	12	0.23	426.00	13233.00	33869	20240402	-71.45	9600	20241121	0.73	33869	-71.45	20240402	9600	0.73	20241121	35400	-72.68	20240402	9600	0.73	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
16	20241128	100818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	0	3	0.00	180838730	18528	15.56	9770	9820	9700	12710	6850	9780	9760.26	1.17	-6764	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1276	22.96	0.74	12	0.14	426.00	13233.00	33869	20240402	-71.12	9600	20241121	1.88	33869	-71.12	20240402	9600	1.88	20241121	35400	-72.37	20240402	9600	1.88	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
17	20241128	090815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-40	5	-0.41	38074240	3905	3.28	9770	9780	9700	12710	6850	9780	9749.89	1.17	-1601	10293	10036	9883	9626	9473	9960	9550	65	2930	500	6060	10	1	13050797	1271	22.86	0.74	12	0.03	426.00	13233.00	33869	20240402	-71.24	9600	20241121	1.46	33869	-71.24	20240402	9600	1.46	20241121	35400	-72.49	20240402	9600	1.46	20241121	6.00	N	092870	500	65 억	152381	N	N	N	N
18	20241127	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-400	5	-3.93	1147424520	116427	151.11	10140	10140	9730	13230	7130	10180	9855.58	1.41	-31369	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1276	22.96	0.74	12	0.89	426.00	13233.00	33869	20240402	-71.12	9600	20241121	1.88	33869	-71.12	20240402	9600	1.88	20241121	35400	-72.37	20240402	9600	1.88	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
19	20241127	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-380	5	-3.73	1085786800	110128	142.94	10140	10140	9730	13230	7130	10180	9859.26	1.41	-31371	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1279	23.00	0.74	12	0.84	426.00	13233.00	33869	20240402	-71.06	9600	20241121	2.08	33869	-71.06	20240402	9600	2.08	20241121	35400	-72.32	20240402	9600	2.08	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
20	20241127	140812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-330	5	-3.24	952564360	96551	125.31	10140	10140	9730	13230	7130	10180	9865.86	1.41	-30603	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1286	23.12	0.74	12	0.74	426.00	13233.00	33869	20240402	-70.92	9600	20241121	2.60	33869	-70.92	20240402	9600	2.60	20241121	35400	-72.18	20240402	9600	2.60	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
21	20241127	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-290	5	-2.85	892448940	90455	117.40	10140	10140	9730	13230	7130	10180	9866.16	1.41	-29945	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1291	23.22	0.75	12	0.69	426.00	13233.00	33869	20240402	-70.80	9600	20241121	3.02	33869	-70.80	20240402	9600	3.02	20241121	35400	-72.06	20240402	9600	3.02	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
22	20241127	120813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-320	5	-3.14	825891780	83707	108.64	10140	10140	9730	13230	7130	10180	9866.39	1.41	-30562	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1287	23.15	0.75	12	0.64	426.00	13233.00	33869	20240402	-70.89	9600	20241121	2.71	33869	-70.89	20240402	9600	2.71	20241121	35400	-72.15	20240402	9600	2.71	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
23	20241127	110810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	-300	5	-2.95	714530710	72435	94.01	10140	10140	9730	13230	7130	10180	9864.36	1.41	-34309	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1289	23.19	0.75	12	0.56	426.00	13233.00	33869	20240402	-70.83	9600	20241121	2.92	33869	-70.83	20240402	9600	2.92	20241121	35400	-72.09	20240402	9600	2.92	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
24	20241127	100811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-340	5	-3.34	570942480	57878	75.12	10140	10140	9730	13230	7130	10180	9864.49	1.41	-32157	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1284	23.10	0.74	12	0.44	426.00	13233.00	33869	20240402	-70.95	9600	20241121	2.50	33869	-70.95	20240402	9600	2.50	20241121	35400	-72.20	20240402	9600	2.50	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
25	20241127	090809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-230	5	-2.26	114570720	11446	14.86	10140	10140	9920	13230	7130	10180	10009.40	1.41	-7142	10453	10316	10213	10076	9973	10265	10025	65	3050	500	6310	10	1	13050797	1299	23.36	0.75	12	0.09	426.00	13233.00	33869	20240402	-70.62	9600	20241121	3.65	33869	-70.62	20240402	9600	3.65	20241121	35400	-71.89	20240402	9600	3.65	20241121	6.06	N	092870	500	65 억	183750	N	N	N	N
26	20241126	160759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-70	5	-0.68	770801380	75612	59.02	10200	10350	10110	13320	7180	10250	10194.17	1.43	-3516	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1329	23.90	0.77	12	0.58	426.00	13233.00	33869	20240402	-69.94	9600	20241121	6.04	33869	-69.94	20240402	9600	6.04	20241121	35400	-71.24	20240402	9600	6.04	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
27	20241126	150806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-40	5	-0.39	718521430	70481	55.02	10200	10350	10110	13320	7180	10250	10194.54	1.43	-3928	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1332	23.97	0.77	12	0.54	426.00	13233.00	33869	20240402	-69.85	9600	20241121	6.35	33869	-69.85	20240402	9600	6.35	20241121	35400	-71.16	20240402	9600	6.35	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
28	20241126	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-10	5	-0.10	655890560	64361	50.24	10200	10350	10110	13320	7180	10250	10190.81	1.43	-4139	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1336	24.04	0.77	12	0.49	426.00	13233.00	33869	20240402	-69.77	9600	20241121	6.67	33869	-69.77	20240402	9600	6.67	20241121	35400	-71.07	20240402	9600	6.67	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
29	20241126	130803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	0	3	0.00	640480110	62852	49.06	10200	10350	10110	13320	7180	10250	10190.29	1.43	-4061	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1338	24.06	0.77	12	0.48	426.00	13233.00	33869	20240402	-69.74	9600	20241121	6.77	33869	-69.74	20240402	9600	6.77	20241121	35400	-71.05	20240402	9600	6.77	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
30	20241126	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-90	5	-0.88	583549930	57266	44.70	10200	10350	10110	13320	7180	10250	10190.16	1.43	-4725	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1326	23.85	0.77	12	0.44	426.00	13233.00	33869	20240402	-70.00	9600	20241121	5.83	33869	-70.00	20240402	9600	5.83	20241121	35400	-71.30	20240402	9600	5.83	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
31	20241126	110813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-30	5	-0.29	533283590	52328	40.85	10200	10350	10110	13320	7180	10250	10191.17	1.43	-5149	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1334	23.99	0.77	12	0.40	426.00	13233.00	33869	20240402	-69.82	9600	20241121	6.46	33869	-69.82	20240402	9600	6.46	20241121	35400	-71.13	20240402	9600	6.46	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
32	20241126	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-90	5	-0.88	416797790	40859	31.89	10200	10350	10110	13320	7180	10250	10200.88	1.43	-2992	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1326	23.85	0.77	12	0.31	426.00	13233.00	33869	20240402	-70.00	9600	20241121	5.83	33869	-70.00	20240402	9600	5.83	20241121	35400	-71.30	20240402	9600	5.83	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
33	20241126	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-140	5	-1.37	111425130	10966	8.56	10200	10260	10110	13320	7180	10250	10160.96	1.43	-2145	10543	10396	10153	10006	9763	10470	10080	65	3070	500	6350	10	1	13050797	1319	23.73	0.76	12	0.08	426.00	13233.00	33869	20240402	-70.15	9600	20241121	5.31	33869	-70.15	20240402	9600	5.31	20241121	35400	-71.44	20240402	9600	5.31	20241121	6.11	N	092870	500	65 억	186445	N	N	N	N
34	20241125	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	470	2	4.81	1297796290	127539	112.89	9940	10300	9910	12710	6850	9780	10175.66	1.20	30697	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1338	24.06	0.77	12	0.98	426.00	13233.00	33869	20240402	-69.74	9600	20241121	6.77	33869	-69.74	20240402	9600	6.77	20241121	35400	-71.05	20240402	9600	6.77	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
35	20241125	150804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	480	2	4.91	1259002070	123755	109.54	9940	10300	9910	12710	6850	9780	10173.34	1.20	29764	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1339	24.08	0.78	12	0.95	426.00	13233.00	33869	20240402	-69.71	9600	20241121	6.88	33869	-69.71	20240402	9600	6.88	20241121	35400	-71.02	20240402	9600	6.88	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
36	20241125	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	450	2	4.60	1149148600	113013	100.03	9940	10300	9910	12710	6850	9780	10168.29	1.20	23051	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1335	24.01	0.77	12	0.87	426.00	13233.00	33869	20240402	-69.80	9600	20241121	6.56	33869	-69.80	20240402	9600	6.56	20241121	35400	-71.10	20240402	9600	6.56	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
37	20241125	130755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	510	2	5.21	1059704720	104293	92.31	9940	10290	9910	12710	6850	9780	10160.84	1.20	21485	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1343	24.15	0.78	12	0.80	426.00	13233.00	33869	20240402	-69.62	9600	20241121	7.19	33869	-69.62	20240402	9600	7.19	20241121	35400	-70.93	20240402	9600	7.19	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
38	20241125	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	420	2	4.29	860494020	84842	75.10	9940	10250	9910	12710	6850	9780	10142.31	1.20	11299	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1331	23.94	0.77	12	0.65	426.00	13233.00	33869	20240402	-69.88	9600	20241121	6.25	33869	-69.88	20240402	9600	6.25	20241121	35400	-71.19	20240402	9600	6.25	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
39	20241125	110759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	340	2	3.48	718775670	70948	62.80	9940	10250	9910	12710	6850	9780	10131.02	1.20	5819	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1321	23.76	0.76	12	0.54	426.00	13233.00	33869	20240402	-70.12	9600	20241121	5.42	33869	-70.12	20240402	9600	5.42	20241121	35400	-71.41	20240402	9600	5.42	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
40	20241125	100750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	320	2	3.27	601902680	59423	52.60	9940	10250	9910	12710	6850	9780	10129.12	1.20	7484	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1318	23.71	0.76	12	0.46	426.00	13233.00	33869	20240402	-70.18	9600	20241121	5.21	33869	-70.18	20240402	9600	5.21	20241121	35400	-71.47	20240402	9600	5.21	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
41	20241125	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	440	2	4.50	240090040	23818	21.08	9940	10230	9910	12710	6850	9780	10080.19	1.20	5312	10246	10012	9876	9642	9506	9945	9575	65	2930	500	6060	10	1	13050797	1334	23.99	0.77	12	0.18	426.00	13233.00	33869	20240402	-69.82	9600	20241121	6.46	33869	-69.82	20240402	9600	6.46	20241121	35400	-71.13	20240402	9600	6.46	20241121	6.14	N	092870	500	65 억	156809	N	N	N	N
42	20241122	160709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-20	5	-0.20	1110014850	111716	71.81	9800	10110	9740	12740	6860	9800	9936.31	1.15	6338	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1276	22.96	0.74	12	0.86	426.00	13233.00	33869	20240402	-71.12	9600	20241121	1.88	33869	-71.12	20240402	9600	1.88	20241121	35400	-72.37	20240402	9600	1.88	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
43	20241122	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	10	2	0.10	1067466200	107369	69.01	9800	10110	9740	12740	6860	9800	9942.17	1.15	6881	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1280	23.03	0.74	12	0.82	426.00	13233.00	33869	20240402	-71.04	9600	20241121	2.19	33869	-71.04	20240402	9600	2.19	20241121	35400	-72.29	20240402	9600	2.19	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
44	20241122	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	0	3	0.00	917295010	92041	59.16	9800	10110	9770	12740	6860	9800	9966.34	1.15	8365	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1279	23.00	0.74	12	0.71	426.00	13233.00	33869	20240402	-71.06	9600	20241121	2.08	33869	-71.06	20240402	9600	2.08	20241121	35400	-72.32	20240402	9600	2.08	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
45	20241122	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	20	2	0.20	843298200	84505	54.32	9800	10110	9800	12740	6860	9800	9979.49	1.15	10906	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1282	23.05	0.74	12	0.65	426.00	13233.00	33869	20240402	-71.01	9600	20241121	2.29	33869	-71.01	20240402	9600	2.29	20241121	35400	-72.26	20240402	9600	2.29	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
46	20241122	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	130	2	1.33	715586650	71577	46.01	9800	10110	9800	12740	6860	9800	9997.73	1.15	9877	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1296	23.31	0.75	12	0.55	426.00	13233.00	33869	20240402	-70.68	9600	20241121	3.44	33869	-70.68	20240402	9600	3.44	20241121	35400	-71.95	20240402	9600	3.44	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
47	20241122	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	160	2	1.63	612062480	61140	39.30	9800	10110	9800	12740	6860	9800	10011.19	1.15	9163	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1300	23.38	0.75	12	0.47	426.00	13233.00	33869	20240402	-70.59	9600	20241121	3.75	33869	-70.59	20240402	9600	3.75	20241121	35400	-71.86	20240402	9600	3.75	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
48	20241122	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	150	2	1.53	497936030	49661	31.92	9800	10110	9800	12740	6860	9800	10027.18	1.15	11753	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1299	23.36	0.75	12	0.38	426.00	13233.00	33869	20240402	-70.62	9600	20241121	3.65	33869	-70.62	20240402	9600	3.65	20241121	35400	-71.89	20240402	9600	3.65	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
49	20241122	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	180	2	1.84	80901340	8180	5.26	9800	9990	9800	12740	6860	9800	9891.30	1.15	4668	10280	10040	9820	9580	9360	10160	9700	65	2940	500	6070	10	1	13050797	1302	23.43	0.75	12	0.06	426.00	13233.00	33869	20240402	-70.53	9600	20241121	3.96	33869	-70.53	20240402	9600	3.96	20241121	35400	-71.81	20240402	9600	3.96	20241121	6.12	N	092870	500	65 억	150541	N	N	N	N
50	20241121	160715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9800	-60	5	-0.61	1495908190	152838	166.03	9730	10060	9600	12810	6910	9860	9787.50	1.22	-8095	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1279	23.00	0.74	12	1.17	426.00	13233.00	33869	20240402	-71.06	9600	20241121	2.08	33869	-71.06	20240402	9600	2.08	20241121	35400	-72.32	20240402	9600	2.08	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
51	20241121	150730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9790	-70	5	-0.71	1355196010	138423	150.37	9730	10060	9600	12810	6910	9860	9790.23	1.22	-9862	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1278	22.98	0.74	12	1.06	426.00	13233.00	33869	20240402	-71.09	9600	20241121	1.98	33869	-71.09	20240402	9600	1.98	20241121	35400	-72.34	20240402	9600	1.98	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
52	20241121	140731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9840	-20	5	-0.20	1208794570	123543	134.21	9730	10060	9600	12810	6910	9860	9784.38	1.22	-5707	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1284	23.10	0.74	12	0.95	426.00	13233.00	33869	20240402	-70.95	9600	20241121	2.50	33869	-70.95	20240402	9600	2.50	20241121	35400	-72.20	20240402	9600	2.50	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
53	20241121	130722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9760	-100	5	-1.01	654786890	67683	73.53	9730	9840	9600	12810	6910	9860	9674.21	1.22	-3900	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1274	22.91	0.74	12	0.52	426.00	13233.00	33869	20240402	-71.18	9600	20241121	1.67	33869	-71.18	20240402	9600	1.67	20241121	35400	-72.43	20240402	9600	1.67	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
54	20241121	120723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9650	-210	5	-2.13	550817150	56924	61.84	9730	9840	9600	12810	6910	9860	9676.23	1.22	-7693	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1259	22.65	0.73	12	0.44	426.00	13233.00	33869	20240402	-71.51	9600	20241121	0.52	33869	-71.51	20240402	9600	0.52	20241121	35400	-72.74	20240402	9600	0.52	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
55	20241121	110725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9660	-200	5	-2.03	483440430	49962	54.27	9730	9840	9600	12810	6910	9860	9676.02	1.22	-6994	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1261	22.68	0.73	12	0.38	426.00	13233.00	33869	20240402	-71.48	9600	20241121	0.62	33869	-71.48	20240402	9600	0.62	20241121	35400	-72.71	20240402	9600	0.62	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
56	20241121	100726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9670	-190	5	-1.93	350915890	36204	39.33	9730	9840	9620	12810	6910	9860	9692.55	1.22	-3200	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1262	22.70	0.73	12	0.28	426.00	13233.00	33869	20240402	-71.45	9620	20241121	0.52	33869	-71.45	20240402	9620	0.52	20241121	35400	-72.68	20240402	9620	0.52	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
57	20241121	090726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9770	-90	5	-0.91	29266190	2997	3.26	9730	9830	9730	12810	6910	9860	9763.88	1.22	-805	10206	10032	9896	9722	9586	9965	9655	65	2950	500	6110	10	1	13050797	1275	22.93	0.74	12	0.02	426.00	13233.00	33869	20240402	-71.15	9730	20241121	0.41	33869	-71.15	20240402	9730	0.41	20241121	35400	-72.40	20240402	9730	0.41	20241121	6.03	N	092870	500	65 억	158620	N	N	N	N
58	20241120	160720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9860	-50	5	-0.50	886014590	89381	88.23	10050	10070	9760	12880	6940	9910	9913.33	1.30	-10798	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1287	23.15	0.75	12	0.68	426.00	13233.00	33869	20240402	-70.89	9760	20241120	1.02	33869	-70.89	20240402	9760	1.02	20241120	35400	-72.15	20240402	9760	1.02	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
59	20241120	150729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9850	-60	5	-0.61	835426460	84248	83.16	10050	10070	9760	12880	6940	9910	9916.28	1.30	-10646	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1286	23.12	0.74	12	0.65	426.00	13233.00	33869	20240402	-70.92	9760	20241120	0.92	33869	-70.92	20240402	9760	0.92	20241120	35400	-72.18	20240402	9760	0.92	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
60	20241120	140730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9940	30	2	0.30	761137870	76738	75.75	10050	10070	9760	12880	6940	9910	9918.66	1.30	-10379	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1297	23.33	0.75	12	0.59	426.00	13233.00	33869	20240402	-70.65	9760	20241120	1.84	33869	-70.65	20240402	9760	1.84	20241120	35400	-71.92	20240402	9760	1.84	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
61	20241120	130731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	40	2	0.40	656952100	66256	65.40	10050	10070	9760	12880	6940	9910	9915.36	1.30	-13845	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1299	23.36	0.75	12	0.51	426.00	13233.00	33869	20240402	-70.62	9760	20241120	1.95	33869	-70.62	20240402	9760	1.95	20241120	35400	-71.89	20240402	9760	1.95	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
62	20241120	120730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	80	2	0.81	554288870	56006	55.28	10050	10060	9760	12880	6940	9910	9896.96	1.30	-13056	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1304	23.45	0.75	12	0.43	426.00	13233.00	33869	20240402	-70.50	9760	20241120	2.36	33869	-70.50	20240402	9760	2.36	20241120	35400	-71.78	20240402	9760	2.36	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
63	20241120	110732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9910	0	3	0.00	450106750	45529	44.94	10050	10060	9760	12880	6940	9910	9886.15	1.30	-12645	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1293	23.26	0.75	12	0.35	426.00	13233.00	33869	20240402	-70.74	9760	20241120	1.54	33869	-70.74	20240402	9760	1.54	20241120	35400	-72.01	20240402	9760	1.54	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
64	20241120	100731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-80	5	-0.81	327949300	33154	32.73	10050	10060	9760	12880	6940	9910	9891.70	1.30	-16192	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1283	23.08	0.74	12	0.25	426.00	13233.00	33869	20240402	-70.98	9760	20241120	0.72	33869	-70.98	20240402	9760	0.72	20241120	35400	-72.23	20240402	9760	0.72	20241120	6.11	N	092870	500	65 억	169417	N	N	N	N
65	20241120	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	100	2	1.01	56695030	5661	5.59	10050	10060	9970	12880	6940	9910	10015.02	1.30	-1107	10256	10082	9976	9802	9696	10030	9750	65	2970	500	6140	10	1	13050797	1306	23.50	0.76	12	0.04	426.00	13233.00	33869	20240402	-70.44	9790	20241115	2.25	33869	-70.44	20240402	9790	2.25	20241115	35400	-71.72	20240402	9790	2.25	20241115	6.11	N	092870	500	65 억	169417	N	N	N	N
66	20241119	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-160	5	-1.59	957479410	96148	56.21	10000	10150	9870	13090	7050	10070	9958.78	1.45	-19628	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1293	23.26	0.75	12	0.74	426.00	13233.00	33869	20240402	-70.74	9790	20241115	1.23	33869	-70.74	20240402	9790	1.23	20241115	35400	-72.01	20240402	9790	1.23	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
67	20241119	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-140	5	-1.39	839989500	84311	49.29	10000	10150	9870	13090	7050	10070	9962.99	1.45	-19328	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1296	23.31	0.75	12	0.65	426.00	13233.00	33869	20240402	-70.68	9790	20241115	1.43	33869	-70.68	20240402	9790	1.43	20241115	35400	-71.95	20240402	9790	1.43	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
68	20241119	140701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-140	5	-1.39	722121760	72409	42.33	10000	10150	9870	13090	7050	10070	9972.82	1.45	-18072	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1296	23.31	0.75	12	0.55	426.00	13233.00	33869	20240402	-70.68	9790	20241115	1.43	33869	-70.68	20240402	9790	1.43	20241115	35400	-71.95	20240402	9790	1.43	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
69	20241119	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-130	5	-1.29	635208590	63652	37.21	10000	10150	9870	13090	7050	10070	9979.40	1.45	-13844	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1297	23.33	0.75	12	0.49	426.00	13233.00	33869	20240402	-70.65	9790	20241115	1.53	33869	-70.65	20240402	9790	1.53	20241115	35400	-71.92	20240402	9790	1.53	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
70	20241119	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-100	5	-0.99	596893370	59802	34.96	10000	10150	9870	13090	7050	10070	9981.16	1.45	-12402	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1301	23.40	0.75	12	0.46	426.00	13233.00	33869	20240402	-70.56	9790	20241115	1.84	33869	-70.56	20240402	9790	1.84	20241115	35400	-71.84	20240402	9790	1.84	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
71	20241119	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-120	5	-1.19	523224140	52378	30.62	10000	10150	9870	13090	7050	10070	9989.39	1.45	-8856	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1299	23.36	0.75	12	0.40	426.00	13233.00	33869	20240402	-70.62	9790	20241115	1.63	33869	-70.62	20240402	9790	1.63	20241115	35400	-71.89	20240402	9790	1.63	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
72	20241119	100722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-10	5	-0.10	364477860	36485	21.33	10000	10150	9870	13090	7050	10070	9989.80	1.45	-6902	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1313	23.62	0.76	12	0.28	426.00	13233.00	33869	20240402	-70.30	9790	20241115	2.76	33869	-70.30	20240402	9790	2.76	20241115	35400	-71.58	20240402	9790	2.76	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
73	20241119	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-90	5	-0.89	61672120	6157	3.60	10000	10150	9980	13090	7050	10070	10016.59	1.45	-2493	10736	10402	10236	9902	9736	10320	9820	65	3020	500	6240	10	1	13050797	1302	23.43	0.75	12	0.05	426.00	13233.00	33869	20240402	-70.53	9790	20241115	1.94	33869	-70.53	20240402	9790	1.94	20241115	35400	-71.81	20240402	9790	1.94	20241115	6.24	N	092870	500	65 억	189045	N	N	N	N
74	20241118	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-110	5	-1.08	1749572540	169543	71.02	10280	10570	10070	13230	7130	10180	10319.45	1.50	-8262	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1314	23.64	0.76	12	1.30	426.00	13233.00	33869	20240402	-70.27	9790	20241115	2.86	33869	-70.27	20240402	9790	2.86	20241115	35400	-71.55	20240402	9790	2.86	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
75	20241118	150701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-100	5	-0.98	1642056940	158923	66.58	10280	10570	10070	13230	7130	10180	10332.52	1.50	-8633	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1316	23.66	0.76	12	1.22	426.00	13233.00	33869	20240402	-70.24	9790	20241115	2.96	33869	-70.24	20240402	9790	2.96	20241115	35400	-71.53	20240402	9790	2.96	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
76	20241118	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-20	5	-0.20	1458425480	140740	58.96	10280	10570	10150	13230	7130	10180	10362.71	1.50	-12510	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1326	23.85	0.77	12	1.08	426.00	13233.00	33869	20240402	-70.00	9790	20241115	3.78	33869	-70.00	20240402	9790	3.78	20241115	35400	-71.30	20240402	9790	3.78	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
77	20241118	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	30	2	0.29	1351882760	130275	54.57	10280	10570	10160	13230	7130	10180	10377.33	1.50	-11598	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1332	23.97	0.77	12	1.00	426.00	13233.00	33869	20240402	-69.85	9790	20241115	4.29	33869	-69.85	20240402	9790	4.29	20241115	35400	-71.16	20240402	9790	4.29	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
78	20241118	120703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	90	2	0.88	1220350640	117391	49.18	10280	10570	10240	13230	7130	10180	10395.83	1.50	-11474	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1340	24.11	0.78	12	0.90	426.00	13233.00	33869	20240402	-69.68	9790	20241115	4.90	33869	-69.68	20240402	9790	4.90	20241115	35400	-70.99	20240402	9790	4.90	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
79	20241118	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	180	2	1.77	1047777600	100627	42.15	10280	10570	10270	13230	7130	10180	10412.77	1.50	-9972	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1352	24.32	0.78	12	0.77	426.00	13233.00	33869	20240402	-69.41	9790	20241115	5.82	33869	-69.41	20240402	9790	5.82	20241115	35400	-70.73	20240402	9790	5.82	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
80	20241118	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	360	2	3.54	892732910	85745	35.92	10280	10570	10270	13230	7130	10180	10411.82	1.50	-9741	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1376	24.74	0.80	12	0.66	426.00	13233.00	33869	20240402	-68.88	9790	20241115	7.66	33869	-68.88	20240402	9790	7.66	20241115	35400	-70.23	20240402	9790	7.66	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
81	20241118	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	150	2	1.47	310017200	29914	12.53	10280	10490	10280	13230	7130	10180	10364.37	1.50	-5248	10813	10496	10143	9826	9473	10655	9985	65	3050	500	6310	10	1	13050797	1348	24.25	0.78	12	0.23	426.00	13233.00	33869	20240402	-69.50	9790	20241115	5.52	33869	-69.50	20240402	9790	5.52	20241115	35400	-70.82	20240402	9790	5.52	20241115	6.34	N	092870	500	65 억	196402	N	N	N	N
82	20241115	160716	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10180	380	2	3.88	2388151690	236324	109.51	9790	10460	9790	12740	6860	9800	10105.33	1.23	37239	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1329	23.90	0.77	12	1.81	426.00	13233.00	33869	20240402	-69.94	9790	20241115	3.98	33869	-69.94	20240402	9790	3.98	20241115	35400	-71.24	20240402	9790	3.98	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
83	20241115	150736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10220	420	2	4.29	2263261740	224054	103.82	9790	10460	9790	12740	6860	9800	10101.57	1.23	31779	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1334	23.99	0.77	12	1.72	426.00	13233.00	33869	20240402	-69.82	9790	20241115	4.39	33869	-69.82	20240402	9790	4.39	20241115	35400	-71.13	20240402	9790	4.39	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
84	20241115	140728	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10280	480	2	4.90	2083149700	206448	95.66	9790	10460	9790	12740	6860	9800	10090.60	1.23	26311	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1342	24.13	0.78	12	1.58	426.00	13233.00	33869	20240402	-69.65	9790	20241115	5.01	33869	-69.65	20240402	9790	5.01	20241115	35400	-70.96	20240402	9790	5.01	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
85	20241115	130730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10350	550	2	5.61	1854886380	184170	85.34	9790	10460	9790	12740	6860	9800	10071.77	1.23	17089	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1351	24.30	0.78	12	1.41	426.00	13233.00	33869	20240402	-69.44	9790	20241115	5.72	33869	-69.44	20240402	9790	5.72	20241115	35400	-70.76	20240402	9790	5.72	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
86	20241115	120734	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10150	350	2	3.57	1415738840	141569	65.60	9790	10180	9790	12740	6860	9800	10000.51	1.23	9137	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1325	23.83	0.77	12	1.08	426.00	13233.00	33869	20240402	-70.03	9790	20241115	3.68	33869	-70.03	20240402	9790	3.68	20241115	35400	-71.33	20240402	9790	3.68	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
87	20241115	110715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	260	2	2.65	1238307510	124008	57.46	9790	10140	9790	12740	6860	9800	9985.88	1.23	6904	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1313	23.62	0.76	12	0.95	426.00	13233.00	33869	20240402	-70.30	9790	20241115	2.76	33869	-70.30	20240402	9790	2.76	20241115	35400	-71.58	20240402	9790	2.76	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
88	20241115	100715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9800	0	3	0.00	840300910	84348	39.09	9790	10140	9790	12740	6860	9800	9962.53	1.23	-1843	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1279	23.00	0.74	12	0.65	426.00	13233.00	33869	20240402	-71.06	9790	20241115	0.10	33869	-71.06	20240402	9790	0.10	20241115	35400	-72.32	20240402	9790	0.10	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
89	20241115	090700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10010	210	2	2.14	179166140	18054	8.37	9790	10050	9790	12740	6860	9800	9924.70	1.23	4142	10666	10232	10016	9582	9366	10125	9475	65	2940	500	6070	10	1	13050797	1306	23.50	0.76	12	0.14	426.00	13233.00	33869	20240402	-70.44	9790	20241115	2.25	33869	-70.44	20240402	9790	2.25	20241115	35400	-71.72	20240402	9790	2.25	20241115	6.50	N	092870	500	65 억	159912	N	N	N	N
90	20241114	160709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9850	-390	5	-3.81	1977356390	195091	105.92	10240	10450	9850	13310	7170	10240	10135.54	1.22	-3487	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1286	23.12	0.74	12	1.49	426.00	13233.00	33869	20240402	-70.92	9850	20241114	0.00	33869	-70.92	20240402	9850	0.00	20241114	35400	-72.18	20240402	9850	0.00	20241114	6.79	N	092870	500	65 억	158571	N	N	N	N
91	20241114	150713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9970	-270	5	-2.64	1771444800	174369	94.67	10240	10450	9950	13310	7170	10240	10159.15	1.22	-3247	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1301	23.40	0.75	12	1.34	426.00	13233.00	33869	20240402	-70.56	9950	20241114	0.20	33869	-70.56	20240402	9950	0.20	20241114	35400	-71.84	20240402	9950	0.20	20241114	6.79	N	092870	500	65 억	158571	N	N	N	N
92	20241114	140708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10110	-130	5	-1.27	1448629180	142116	77.16	10240	10450	10000	13310	7170	10240	10193.27	1.22	-5949	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1319	23.73	0.76	12	1.09	426.00	13233.00	33869	20240402	-70.15	10000	20241114	1.10	33869	-70.15	20240402	10000	1.10	20241114	35400	-71.44	20240402	10000	1.10	20241114	6.79	N	092870	500	65 억	158571	N	N	N	N
93	20241114	130709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10150	-90	5	-0.88	1313116940	128709	69.88	10240	10450	10000	13310	7170	10240	10202.20	1.22	-10793	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1325	23.83	0.77	12	0.99	426.00	13233.00	33869	20240402	-70.03	10000	20241114	1.50	33869	-70.03	20240402	10000	1.50	20241114	35400	-71.33	20240402	10000	1.50	20241114	6.79	N	092870	500	65 억	158571	N	N	N	N
94	20241114	120708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	-140	5	-1.37	1149489340	112592	61.13	10240	10450	10000	13310	7170	10240	10209.32	1.22	-10472	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1318	23.71	0.76	12	0.86	426.00	13233.00	33869	20240402	-70.18	10000	20241114	1.00	33869	-70.18	20240402	10000	1.00	20241114	35400	-71.47	20240402	10000	1.00	20241114	6.79	N	092870	500	65 억	158571	N	N	N	N
95	20241114	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-30	5	-0.29	717744340	69868	37.93	10240	10450	10120	13310	7170	10240	10272.88	1.22	-8079	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1332	23.97	0.77	12	0.54	426.00	13233.00	33869	20240402	-69.85	10000	20240909	2.10	33869	-69.85	20240402	10000	2.10	20240909	35400	-71.16	20240402	10000	2.10	20240909	6.79	N	092870	500	65 억	158571	N	N	N	N
96	20241114	100729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-60	5	-0.59	143830040	14003	7.60	10240	10390	10150	13310	7170	10240	10271.47	1.22	-1674	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1329	23.90	0.77	12	0.11	426.00	13233.00	33869	20240402	-69.94	10000	20240909	1.80	33869	-69.94	20240402	10000	1.80	20240909	35400	-71.24	20240402	10000	1.80	20240909	6.79	N	092870	500	65 억	158571	N	N	N	N
97	20241114	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	0	3	0.00	0	0	0.00	0	0	0	13310	7170	10240	0.00	1.22	0	10826	10532	10356	10062	9886	10445	9975	65	3070	500	6340	10	1	13050797	1336	24.04	0.77	12	0.00	426.00	13233.00	33869	20240402	-69.77	10000	20240909	2.40	33869	-69.77	20240402	10000	2.40	20240909	35400	-71.07	20240402	10000	2.40	20240909	6.79	N	092870	500	65 억	158571	N	N	N	N
98	20241113	160418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-360	5	-3.40	1876630580	181009	61.99	10360	10650	10180	13780	7420	10600	10366.09	1.01	25908	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1336	24.04	0.77	12	1.39	426.00	13233.00	33869	20240402	-69.77	10000	20240909	2.40	33869	-69.77	20240402	10000	2.40	20240909	35400	-71.07	20240402	10000	2.40	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
99	20241113	150442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-360	5	-3.40	1770551750	170612	58.43	10360	10650	10180	13780	7420	10600	10375.81	1.01	24749	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1336	24.04	0.77	12	1.31	426.00	13233.00	33869	20240402	-69.77	10000	20240909	2.40	33869	-69.77	20240402	10000	2.40	20240909	35400	-71.07	20240402	10000	2.40	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
100	20241113	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	-370	5	-3.49	1533538670	147441	50.49	10360	10650	10220	13780	7420	10600	10399.13	1.01	20138	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1335	24.01	0.77	12	1.13	426.00	13233.00	33869	20240402	-69.80	10000	20240909	2.30	33869	-69.80	20240402	10000	2.30	20240909	35400	-71.10	20240402	10000	2.30	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
101	20241113	130437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	-260	5	-2.45	1175156620	112588	38.56	10360	10650	10300	13780	7420	10600	10435.63	1.01	9131	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1349	24.27	0.78	12	0.86	426.00	13233.00	33869	20240402	-69.47	10000	20240909	3.40	33869	-69.47	20240402	10000	3.40	20240909	35400	-70.79	20240402	10000	3.40	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
102	20241113	120434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-200	5	-1.89	995682850	95219	32.61	10360	10650	10330	13780	7420	10600	10454.63	1.01	6050	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1357	24.41	0.79	12	0.73	426.00	13233.00	33869	20240402	-69.29	10000	20240909	4.00	33869	-69.29	20240402	10000	4.00	20240909	35400	-70.62	20240402	10000	4.00	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
103	20241113	110432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-130	5	-1.23	773675850	73839	25.29	10360	10650	10360	13780	7420	10600	10475.52	1.01	2264	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1366	24.58	0.79	12	0.57	426.00	13233.00	33869	20240402	-69.09	10000	20240909	4.70	33869	-69.09	20240402	10000	4.70	20240909	35400	-70.42	20240402	10000	4.70	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
104	20241113	100432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	-60	5	-0.57	598081780	57037	19.53	10360	10650	10360	13780	7420	10600	10482.99	1.01	3691	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1376	24.74	0.80	12	0.44	426.00	13233.00	33869	20240402	-68.88	10000	20240909	5.40	33869	-68.88	20240402	10000	5.40	20240909	35400	-70.23	20240402	10000	5.40	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
105	20241113	090425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	-10	5	-0.09	164400730	15765	5.40	10360	10600	10360	13780	7420	10600	10411.48	1.01	4396	11533	11066	10833	10366	10133	10950	10250	65	3180	500	6570	10	1	13050797	1382	24.86	0.80	12	0.12	426.00	13233.00	33869	20240402	-68.73	10000	20240909	5.90	33869	-68.73	20240402	10000	5.90	20240909	35400	-70.08	20240402	10000	5.90	20240909	6.80	N	092870	500	65 억	131734	N	N	N	N
106	20241112	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	-800	5	-7.02	3083073320	284920	81.24	11260	11300	10600	14820	7980	11400	10821.01	0.60	50669	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1383	24.88	0.80	12	2.18	426.00	13233.00	33869	20240402	-68.70	10000	20240909	6.00	33869	-68.70	20240402	10000	6.00	20240909	35400	-70.06	20240402	10000	6.00	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
107	20241112	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-760	5	-6.67	2908169770	268445	76.54	11260	11300	10600	14820	7980	11400	10833.34	0.60	46709	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1389	24.98	0.80	12	2.06	426.00	13233.00	33869	20240402	-68.58	10000	20240909	6.40	33869	-68.58	20240402	10000	6.40	20240909	35400	-69.94	20240402	10000	6.40	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
108	20241112	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	-670	5	-5.88	2510857370	231280	65.95	11260	11300	10600	14820	7980	11400	10856.30	0.60	34627	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1400	25.19	0.81	12	1.77	426.00	13233.00	33869	20240402	-68.32	10000	20240909	7.30	33869	-68.32	20240402	10000	7.30	20240909	35400	-69.69	20240402	10000	7.30	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
109	20241112	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	-610	5	-5.35	2251914840	207193	59.08	11260	11300	10600	14820	7980	11400	10868.62	0.60	28770	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1408	25.33	0.82	12	1.59	426.00	13233.00	33869	20240402	-68.14	10000	20240909	7.90	33869	-68.14	20240402	10000	7.90	20240909	35400	-69.52	20240402	10000	7.90	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
110	20241112	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	-670	5	-5.88	2111593340	194131	55.35	11260	11300	10600	14820	7980	11400	10877.09	0.60	25599	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1400	25.19	0.81	12	1.49	426.00	13233.00	33869	20240402	-68.32	10000	20240909	7.30	33869	-68.32	20240402	10000	7.30	20240909	35400	-69.69	20240402	10000	7.30	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
111	20241112	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	-580	5	-5.09	1823095470	167376	47.73	11260	11300	10600	14820	7980	11400	10892.15	0.60	24143	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1412	25.40	0.82	12	1.28	426.00	13233.00	33869	20240402	-68.05	10000	20240909	8.20	33869	-68.05	20240402	10000	8.20	20240909	35400	-69.44	20240402	10000	8.20	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
112	20241112	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	-510	5	-4.47	1386812360	127146	36.25	11260	11300	10600	14820	7980	11400	10907.15	0.60	21116	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1421	25.56	0.82	12	0.97	426.00	13233.00	33869	20240402	-67.85	10000	20240909	8.90	33869	-67.85	20240402	10000	8.90	20240909	35400	-69.24	20240402	10000	8.90	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
113	20241112	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	-210	5	-1.84	206227640	18417	5.25	11260	11300	11130	14820	7980	11400	11197.43	0.60	1102	12900	12150	11720	10970	10540	11935	10755	65	3420	500	7060	10	1	13050797	1460	26.27	0.85	12	0.14	426.00	13233.00	33869	20240402	-66.96	10000	20240909	11.90	33869	-66.96	20240402	10000	11.90	20240909	35400	-68.39	20240402	10000	11.90	20240909	6.88	N	092870	500	65 억	78732	N	N	N	N
114	20241111	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11400	-1040	5	-8.36	4039721810	346407	128.42	12450	12470	11290	16170	8710	12440	11661.63	0.83	-29271	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1488	26.76	0.86	12	2.65	426.00	13233.00	33869	20240402	-66.34	10000	20240909	14.00	33869	-66.34	20240402	10000	14.00	20240909	35400	-67.80	20240402	10000	14.00	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
115	20241111	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	-1020	5	-8.20	3853191780	330065	122.36	12450	12470	11290	16170	8710	12440	11673.62	0.83	-27827	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1490	26.81	0.86	12	2.53	426.00	13233.00	33869	20240402	-66.28	10000	20240909	14.20	33869	-66.28	20240402	10000	14.20	20240909	35400	-67.74	20240402	10000	14.20	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
116	20241111	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	-1060	5	-8.52	3590952480	307157	113.87	12450	12470	11290	16170	8710	12440	11690.50	0.83	-21430	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1485	26.71	0.86	12	2.35	426.00	13233.00	33869	20240402	-66.40	10000	20240909	13.80	33869	-66.40	20240402	10000	13.80	20240909	35400	-67.85	20240402	10000	13.80	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
117	20241111	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	-1010	5	-8.12	3296563930	281372	104.31	12450	12470	11290	16170	8710	12440	11715.57	0.83	-11722	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1492	26.83	0.86	12	2.16	426.00	13233.00	33869	20240402	-66.25	10000	20240909	14.30	33869	-66.25	20240402	10000	14.30	20240909	35400	-67.71	20240402	10000	14.30	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
118	20241111	120649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	-1130	5	-9.08	3044320250	259099	96.05	12450	12470	11300	16170	8710	12440	11749.16	0.83	-11484	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1476	26.55	0.85	12	1.99	426.00	13233.00	33869	20240402	-66.61	10000	20240909	13.10	33869	-66.61	20240402	10000	13.10	20240909	35400	-68.05	20240402	10000	13.10	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
119	20241111	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-970	5	-7.80	2510659930	212339	78.72	12450	12470	11400	16170	8710	12440	11823.31	0.83	-11565	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1497	26.92	0.87	12	1.63	426.00	13233.00	33869	20240402	-66.13	10000	20240909	14.70	33869	-66.13	20240402	10000	14.70	20240909	35400	-67.60	20240402	10000	14.70	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
120	20241111	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	-770	5	-6.19	1628195440	136158	50.48	12450	12470	11630	16170	8710	12440	11957.49	0.83	-15481	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1523	27.39	0.88	12	1.04	426.00	13233.00	33869	20240402	-65.54	10000	20240909	16.70	33869	-65.54	20240402	10000	16.70	20240909	35400	-67.03	20240402	10000	16.70	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
121	20241111	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-280	5	-2.25	264915350	21522	7.98	12450	12470	12150	16170	8710	12440	12307.94	0.83	-6004	13140	12790	12550	12200	11960	12965	12375	65	3730	500	7710	10	1	13050797	1587	28.54	0.92	12	0.16	426.00	13233.00	33869	20240402	-64.10	10000	20240909	21.60	33869	-64.10	20240402	10000	21.60	20240909	35400	-65.65	20240402	10000	21.60	20240909	7.02	N	092870	500	65 억	107773	N	N	N	N
122	20241108	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	40	2	0.32	3335612810	265293	92.44	12410	12900	12310	16120	8680	12400	12573.48	0.74	11118	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1624	29.20	0.94	12	2.03	426.00	13233.00	33869	20240402	-63.27	10000	20240909	24.40	33869	-63.27	20240402	10000	24.40	20240909	35400	-64.86	20240402	10000	24.40	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
123	20241108	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	20	2	0.16	3161963980	251334	87.58	12410	12900	12310	16120	8680	12400	12580.73	0.74	11484	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1621	29.15	0.94	12	1.93	426.00	13233.00	33869	20240402	-63.33	10000	20240909	24.20	33869	-63.33	20240402	10000	24.20	20240909	35400	-64.92	20240402	10000	24.20	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
124	20241108	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12460	60	2	0.48	2883255620	228915	79.77	12410	12900	12310	16120	8680	12400	12595.31	0.74	12154	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1626	29.25	0.94	12	1.75	426.00	13233.00	33869	20240402	-63.21	10000	20240909	24.60	33869	-63.21	20240402	10000	24.60	20240909	35400	-64.80	20240402	10000	24.60	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
125	20241108	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	150	2	1.21	2465087430	195323	68.06	12410	12900	12390	16120	8680	12400	12620.57	0.74	10771	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1638	29.46	0.95	12	1.50	426.00	13233.00	33869	20240402	-62.95	10000	20240909	25.50	33869	-62.95	20240402	10000	25.50	20240909	35400	-64.55	20240402	10000	25.50	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
126	20241108	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	200	2	1.61	2170408450	171925	59.91	12410	12900	12390	16120	8680	12400	12624.16	0.74	9699	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1644	29.58	0.95	12	1.32	426.00	13233.00	33869	20240402	-62.80	10000	20240909	26.00	33869	-62.80	20240402	10000	26.00	20240909	35400	-64.41	20240402	10000	26.00	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
127	20241108	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	230	2	1.85	1923499970	152404	53.11	12410	12900	12390	16120	8680	12400	12621.06	0.74	7259	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1648	29.65	0.95	12	1.17	426.00	13233.00	33869	20240402	-62.71	10000	20240909	26.30	33869	-62.71	20240402	10000	26.30	20240909	35400	-64.32	20240402	10000	26.30	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
128	20241108	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12530	130	2	1.05	1679986160	133057	46.36	12410	12900	12390	16120	8680	12400	12626.06	0.74	9259	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1635	29.41	0.95	12	1.02	426.00	13233.00	33869	20240402	-63.00	10000	20240909	25.30	33869	-63.00	20240402	10000	25.30	20240909	35400	-64.60	20240402	10000	25.30	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
129	20241108	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	160	2	1.29	301609700	24148	8.41	12410	12610	12390	16120	8680	12400	12490.05	0.74	3262	12846	12622	12336	12112	11826	12735	12225	65	3720	500	7680	10	1	13050797	1639	29.48	0.95	12	0.19	426.00	13233.00	33869	20240402	-62.92	10000	20240909	25.60	33869	-62.92	20240402	10000	25.60	20240909	35400	-64.52	20240402	10000	25.60	20240909	6.86	N	092870	500	65 억	96433	N	N	N	N
130	20241107	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	400	2	3.33	3440176140	279082	27.24	12140	12560	12050	15600	8400	12000	12327.09	0.82	-10697	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1618	29.11	0.94	12	2.14	426.00	13233.00	33869	20240402	-63.39	10000	20240909	24.00	33869	-63.39	20240402	10000	24.00	20240909	35400	-64.97	20240402	10000	24.00	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
131	20241107	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	500	2	4.17	3105377890	252227	24.62	12140	12560	12050	15600	8400	12000	12312.21	0.82	-9301	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1631	29.34	0.94	12	1.93	426.00	13233.00	33869	20240402	-63.09	10000	20240909	25.00	33869	-63.09	20240402	10000	25.00	20240909	35400	-64.69	20240402	10000	25.00	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
132	20241107	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	340	2	2.83	2664598830	216672	21.15	12140	12560	12050	15600	8400	12000	12298.26	0.82	-9933	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1610	28.97	0.93	12	1.66	426.00	13233.00	33869	20240402	-63.57	10000	20240909	23.40	33869	-63.57	20240402	10000	23.40	20240909	35400	-65.14	20240402	10000	23.40	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
133	20241107	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	430	2	3.58	2437167440	198270	19.35	12140	12560	12050	15600	8400	12000	12292.61	0.82	-7837	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1622	29.18	0.94	12	1.52	426.00	13233.00	33869	20240402	-63.30	10000	20240909	24.30	33869	-63.30	20240402	10000	24.30	20240909	35400	-64.89	20240402	10000	24.30	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
134	20241107	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	360	2	3.00	2185352470	177942	17.37	12140	12560	12050	15600	8400	12000	12281.74	0.82	-11280	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1613	29.01	0.93	12	1.36	426.00	13233.00	33869	20240402	-63.51	10000	20240909	23.60	33869	-63.51	20240402	10000	23.60	20240909	35400	-65.08	20240402	10000	23.60	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
135	20241107	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	240	2	2.00	1576124130	128840	12.58	12140	12500	12050	15600	8400	12000	12233.73	0.82	-11626	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1597	28.73	0.92	12	0.99	426.00	13233.00	33869	20240402	-63.86	10000	20240909	22.40	33869	-63.86	20240402	10000	22.40	20240909	35400	-65.42	20240402	10000	22.40	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
136	20241107	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	220	2	1.83	1088874920	89172	8.70	12140	12430	12050	15600	8400	12000	12211.66	0.82	-6714	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1595	28.69	0.92	12	0.68	426.00	13233.00	33869	20240402	-63.92	10000	20240909	22.20	33869	-63.92	20240402	10000	22.20	20240909	35400	-65.48	20240402	10000	22.20	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
137	20241107	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	130	2	1.08	222898090	18377	1.79	12140	12210	12050	15600	8400	12000	12131.33	0.82	-5218	14026	13012	12486	11472	10946	12750	11210	65	3600	500	7440	10	1	13050797	1583	28.47	0.92	12	0.14	426.00	13233.00	33869	20240402	-64.19	10000	20240909	21.30	33869	-64.19	20240402	10000	21.30	20240909	35400	-65.73	20240402	10000	21.30	20240909	6.72	N	092870	500	65 억	107389	N	N	N	N
138	20241106	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-590	5	-4.69	13154205860	1020545	305.26	13040	13500	11960	16360	8820	12590	12891.22	1.27	-64612	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1566	28.17	0.91	12	7.82	426.00	13233.00	33869	20240402	-64.57	10000	20240909	20.00	33869	-64.57	20240402	10000	20.00	20240909	35400	-66.10	20240402	10000	20.00	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
139	20241106	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	-550	5	-4.37	12759555060	987672	295.42	13040	13500	12020	16360	8820	12590	12918.82	1.27	-73248	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1571	28.26	0.91	12	7.57	426.00	13233.00	33869	20240402	-64.45	10000	20240909	20.40	33869	-64.45	20240402	10000	20.40	20240909	35400	-65.99	20240402	10000	20.40	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
140	20241106	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-270	5	-2.14	12061557130	930438	278.31	13040	13500	12200	16360	8820	12590	12963.31	1.27	-73568	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1608	28.92	0.93	12	7.13	426.00	13233.00	33869	20240402	-63.62	10000	20240909	23.20	33869	-63.62	20240402	10000	23.20	20240909	35400	-65.20	20240402	10000	23.20	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
141	20241106	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-380	5	-3.02	11699487070	900917	269.48	13040	13500	12200	16360	8820	12590	12986.20	1.27	-69831	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1594	28.66	0.92	12	6.90	426.00	13233.00	33869	20240402	-63.95	10000	20240909	22.10	33869	-63.95	20240402	10000	22.10	20240909	35400	-65.51	20240402	10000	22.10	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
142	20241106	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-50	5	-0.40	10782627180	826760	247.29	13040	13500	12530	16360	8820	12590	13042.03	1.27	-81013	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1637	29.44	0.95	12	6.33	426.00	13233.00	33869	20240402	-62.97	10000	20240909	25.40	33869	-62.97	20240402	10000	25.40	20240909	35400	-64.58	20240402	10000	25.40	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
143	20241106	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	190	2	1.51	9989459480	764035	228.53	13040	13500	12720	16360	8820	12590	13074.61	1.27	-72638	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1668	30.00	0.97	12	5.85	426.00	13233.00	33869	20240402	-62.27	10000	20240909	27.80	33869	-62.27	20240402	10000	27.80	20240909	35400	-63.90	20240402	10000	27.80	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
144	20241106	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	250	2	1.99	9284806620	708860	212.03	13040	13500	12720	16360	8820	12590	13098.22	1.27	-70422	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1676	30.14	0.97	12	5.43	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
145	20241106	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	340	2	2.70	1313504550	101346	30.31	13040	13040	12790	16360	8820	12590	12960.60	1.27	-14998	13123	12856	12643	12376	12163	12990	12510	65	3770	500	7800	10	1	13050797	1687	30.35	0.98	12	0.78	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.71	N	092870	500	65 억	165894	N	N	N	N
146	20241105	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	-70	5	-0.55	4176762780	330685	40.19	12520	12910	12430	16450	8870	12660	12630.67	1.75	-66794	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1643	29.55	0.95	12	2.53	426.00	13233.00	33869	20240402	-62.83	10000	20240909	25.90	33869	-62.83	20240402	10000	25.90	20240909	35400	-64.44	20240402	10000	25.90	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
147	20241105	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	-70	5	-0.55	3995253320	316250	38.44	12520	12910	12430	16450	8870	12660	12633.16	1.75	-66062	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1643	29.55	0.95	12	2.42	426.00	13233.00	33869	20240402	-62.83	10000	20240909	25.90	33869	-62.83	20240402	10000	25.90	20240909	35400	-64.44	20240402	10000	25.90	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
148	20241105	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-30	5	-0.24	3630613120	287332	34.92	12520	12910	12430	16450	8870	12660	12635.56	1.75	-58141	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1648	29.65	0.95	12	2.20	426.00	13233.00	33869	20240402	-62.71	10000	20240909	26.30	33869	-62.71	20240402	10000	26.30	20240909	35400	-64.32	20240402	10000	26.30	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
149	20241105	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	-60	5	-0.47	2420204340	192238	23.36	12520	12760	12430	16450	8870	12660	12589.42	1.75	-39686	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1644	29.58	0.95	12	1.47	426.00	13233.00	33869	20240402	-62.80	10000	20240909	26.00	33869	-62.80	20240402	10000	26.00	20240909	35400	-64.41	20240402	10000	26.00	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
150	20241105	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-30	5	-0.24	1707003100	135929	16.52	12520	12760	12430	16450	8870	12660	12557.63	1.75	-34213	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1648	29.65	0.95	12	1.04	426.00	13233.00	33869	20240402	-62.71	10000	20240909	26.30	33869	-62.71	20240402	10000	26.30	20240909	35400	-64.32	20240402	10000	26.30	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
151	20241105	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	-110	5	-0.87	1501158420	119566	14.53	12520	12760	12430	16450	8870	12660	12554.57	1.75	-30014	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1638	29.46	0.95	12	0.92	426.00	13233.00	33869	20240402	-62.95	10000	20240909	25.50	33869	-62.95	20240402	10000	25.50	20240909	35400	-64.55	20240402	10000	25.50	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
152	20241105	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12510	-150	5	-1.18	1121592270	89366	10.86	12520	12760	12430	16450	8870	12660	12549.86	1.75	-24283	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1633	29.37	0.95	12	0.68	426.00	13233.00	33869	20240402	-63.06	10000	20240909	25.10	33869	-63.06	20240402	10000	25.10	20240909	35400	-64.66	20240402	10000	25.10	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
153	20241105	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	-50	5	-0.39	285079610	22705	2.76	12520	12660	12430	16450	8870	12660	12553.18	1.75	-7399	13340	13000	12560	12220	11780	13170	12390	65	3790	500	7840	10	1	13050797	1646	29.60	0.95	12	0.17	426.00	13233.00	33869	20240402	-62.77	10000	20240909	26.10	33869	-62.77	20240402	10000	26.10	20240909	35400	-64.38	20240402	10000	26.10	20240909	6.69	N	092870	500	65 억	228205	N	N	N	N
154	20241104	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	750	2	6.30	10247603570	812830	198.63	12190	12900	12120	15480	8340	11910	12607.21	1.73	1788	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1652	29.72	0.96	12	6.23	426.00	13233.00	33869	20240402	-62.62	10000	20240909	26.60	33869	-62.62	20240402	10000	26.60	20240909	35400	-64.24	20240402	10000	26.60	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
155	20241104	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	720	2	6.05	9850738370	781395	190.95	12190	12900	12120	15480	8340	11910	12606.70	1.73	-2585	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1648	29.65	0.95	12	5.99	426.00	13233.00	33869	20240402	-62.71	10000	20240909	26.30	33869	-62.71	20240402	10000	26.30	20240909	35400	-64.32	20240402	10000	26.30	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
156	20241104	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	700	2	5.88	9382526960	744198	181.86	12190	12900	12120	15480	8340	11910	12607.66	1.73	-6455	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1646	29.60	0.95	12	5.70	426.00	13233.00	33869	20240402	-62.77	10000	20240909	26.10	33869	-62.77	20240402	10000	26.10	20240909	35400	-64.38	20240402	10000	26.10	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
157	20241104	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12640	730	2	6.13	8999846160	713821	174.44	12190	12900	12120	15480	8340	11910	12608.09	1.73	-5010	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1650	29.67	0.96	12	5.47	426.00	13233.00	33869	20240402	-62.68	10000	20240909	26.40	33869	-62.68	20240402	10000	26.40	20240909	35400	-64.29	20240402	10000	26.40	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
158	20241104	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	580	2	4.87	8654058030	686357	167.73	12190	12900	12120	15480	8340	11910	12608.79	1.73	-6935	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1630	29.32	0.94	12	5.26	426.00	13233.00	33869	20240402	-63.12	10000	20240909	24.90	33869	-63.12	20240402	10000	24.90	20240909	35400	-64.72	20240402	10000	24.90	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
159	20241104	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	710	2	5.96	8038741180	637464	155.78	12190	12900	12120	15480	8340	11910	12610.61	1.73	-9440	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1647	29.62	0.95	12	4.88	426.00	13233.00	33869	20240402	-62.74	10000	20240909	26.20	33869	-62.74	20240402	10000	26.20	20240909	35400	-64.35	20240402	10000	26.20	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
160	20241104	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12740	830	2	6.97	7069261140	560882	137.06	12190	12900	12120	15480	8340	11910	12603.96	1.73	-9223	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1663	29.91	0.96	12	4.30	426.00	13233.00	33869	20240402	-62.38	10000	20240909	27.40	33869	-62.38	20240402	10000	27.40	20240909	35400	-64.01	20240402	10000	27.40	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
161	20241104	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	650	2	5.46	1375260120	111481	27.24	12190	12570	12120	15480	8340	11910	12336.66	1.73	16100	12583	12246	12043	11706	11503	12145	11605	65	3570	500	7380	10	1	13050797	1639	29.48	0.95	12	0.85	426.00	13233.00	33869	20240402	-62.92	10000	20240909	25.60	33869	-62.92	20240402	10000	25.60	20240909	35400	-64.52	20240402	10000	25.60	20240909	6.84	N	092870	500	65 억	225256	N	N	N	N
162	20241101	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-480	5	-3.87	4872565710	404018	9.19	11950	12380	11840	16100	8680	12390	12060.61	1.72	4156	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1554	27.96	0.90	12	3.10	426.00	13233.00	33869	20240402	-64.84	10000	20240909	19.10	33869	-64.84	20240402	10000	19.10	20240909	35400	-66.36	20240402	10000	19.10	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
163	20241101	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-500	5	-4.04	4648618150	385205	8.76	11950	12380	11840	16100	8680	12390	12067.89	1.72	6551	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1552	27.91	0.90	12	2.95	426.00	13233.00	33869	20240402	-64.89	10000	20240909	18.90	33869	-64.89	20240402	10000	18.90	20240909	35400	-66.41	20240402	10000	18.90	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
164	20241101	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-450	5	-3.63	4064980270	336210	7.65	11950	12380	11910	16100	8680	12390	12090.58	1.72	6564	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1558	28.03	0.90	12	2.58	426.00	13233.00	33869	20240402	-64.75	10000	20240909	19.40	33869	-64.75	20240402	10000	19.40	20240909	35400	-66.27	20240402	10000	19.40	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
165	20241101	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-240	5	-1.94	3481164060	287521	6.54	11950	12380	11940	16100	8680	12390	12107.49	1.72	6504	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1586	28.52	0.92	12	2.20	426.00	13233.00	33869	20240402	-64.13	10000	20240909	21.50	33869	-64.13	20240402	10000	21.50	20240909	35400	-65.68	20240402	10000	21.50	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
166	20241101	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-300	5	-2.42	3345343690	276298	6.28	11950	12380	11940	16100	8680	12390	12107.71	1.72	6551	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1578	28.38	0.91	12	2.12	426.00	13233.00	33869	20240402	-64.30	10000	20240909	20.90	33869	-64.30	20240402	10000	20.90	20240909	35400	-65.85	20240402	10000	20.90	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
167	20241101	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-340	5	-2.74	3055263070	252277	5.74	11950	12380	11940	16100	8680	12390	12110.72	1.72	4548	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1573	28.29	0.91	12	1.93	426.00	13233.00	33869	20240402	-64.42	10000	20240909	20.50	33869	-64.42	20240402	10000	20.50	20240909	35400	-65.96	20240402	10000	20.50	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
168	20241101	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-370	5	-2.99	2514371060	207361	4.72	11950	12380	11940	16100	8680	12390	12125.54	1.72	7067	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1569	28.22	0.91	12	1.59	426.00	13233.00	33869	20240402	-64.51	10000	20240909	20.20	33869	-64.51	20240402	10000	20.20	20240909	35400	-66.05	20240402	10000	20.20	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N
169	20241101	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	-220	5	-1.78	768939720	63944	1.45	11950	12180	11940	16100	8680	12390	12025.07	1.72	3384	14836	13612	12416	11192	9996	14225	11805	65	3710	500	7680	10	1	13050797	1588	28.57	0.92	12	0.49	426.00	13233.00	33869	20240402	-64.07	10000	20240909	21.70	33869	-64.07	20240402	10000	21.70	20240909	35400	-65.62	20240402	10000	21.70	20240909	6.81	N	092870	500	65 억	224053	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History