KissMeData/396470/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161350	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6650	-260	5	-3.76	813200160	121260	262.39	6940	6940	6600	8980	4840	6910	6706.32	0.68	-7880	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1072	38.66	1.77	12	0.75	172.00	3765.00	18290	20240626	-63.64	6600	20241129	0.76	18290	-63.64	20240626	6600	0.76	20241129	18290	-63.64	20240626	6600	0.76	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
3	20241129	151407	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6650	-260	5	-3.76	769423370	114674	248.14	6940	6940	6600	8980	4840	6910	6709.66	0.68	-8486	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1072	38.66	1.77	12	0.71	172.00	3765.00	18290	20240626	-63.64	6600	20241129	0.76	18290	-63.64	20240626	6600	0.76	20241129	18290	-63.64	20240626	6600	0.76	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
4	20241129	141410	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6660	-250	5	-3.62	617511130	91810	198.66	6940	6940	6600	8980	4840	6910	6725.97	0.68	-5404	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1074	38.72	1.77	12	0.57	172.00	3765.00	18290	20240626	-63.59	6600	20241129	0.91	18290	-63.59	20240626	6600	0.91	20241129	18290	-63.59	20240626	6600	0.91	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
5	20241129	131405	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6710	-200	5	-2.89	577439820	85821	185.70	6940	6940	6600	8980	4840	6910	6728.42	0.68	-7298	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1082	39.01	1.78	12	0.53	172.00	3765.00	18290	20240626	-63.31	6600	20241129	1.67	18290	-63.31	20240626	6600	1.67	20241129	18290	-63.31	20240626	6600	1.67	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
6	20241129	121407	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6670	-240	5	-3.47	466433490	69259	149.87	6940	6940	6600	8980	4840	6910	6734.63	0.68	-17824	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1075	38.78	1.77	12	0.43	172.00	3765.00	18290	20240626	-63.53	6600	20241129	1.06	18290	-63.53	20240626	6600	1.06	20241129	18290	-63.53	20240626	6600	1.06	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
7	20241129	111409	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6660	-250	5	-3.62	366309920	54189	117.26	6940	6940	6600	8980	4840	6910	6759.86	0.68	-24754	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1074	38.72	1.77	12	0.34	172.00	3765.00	18290	20240626	-63.59	6600	20241129	0.91	18290	-63.59	20240626	6600	0.91	20241129	18290	-63.59	20240626	6600	0.91	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
8	20241129	101401	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6700	-210	5	-3.04	321609110	47498	102.78	6940	6940	6600	8980	4840	6910	6771.00	0.68	-23268	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1080	38.95	1.78	12	0.29	172.00	3765.00	18290	20240626	-63.37	6600	20241129	1.52	18290	-63.37	20240626	6600	1.52	20241129	18290	-63.37	20240626	6600	1.52	20241129	3.83	N	396470	100	16 억	109533	N	N	N	N
9	20241129	091406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	-110	5	-1.59	103489520	15072	32.61	6940	6940	6790	8980	4840	6910	6866.34	0.68	-13581	7103	7006	6953	6856	6803	6980	6830	16	2070	100	4280	10	1	16120000	1096	39.53	1.81	12	0.09	172.00	3765.00	18290	20240626	-62.82	6750	20241115	0.74	18290	-62.82	20240626	6750	0.74	20241115	18290	-62.82	20240626	6750	0.74	20241115	3.83	N	396470	100	16 억	109533	N	N	N	N
10	20241128	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6910	-50	5	-0.72	318649230	45927	46.05	7000	7050	6900	9040	4880	6960	6938.27	0.76	-13146	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1114	40.17	1.84	12	0.28	172.00	3765.00	18290	20240626	-62.22	6750	20241115	2.37	18290	-62.22	20240626	6750	2.37	20241115	18290	-62.22	20240626	6750	2.37	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
11	20241128	151412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-30	5	-0.43	291659340	42023	42.14	7000	7050	6900	9040	4880	6960	6940.46	0.76	-13089	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1117	40.29	1.84	12	0.26	172.00	3765.00	18290	20240626	-62.11	6750	20241115	2.67	18290	-62.11	20240626	6750	2.67	20241115	18290	-62.11	20240626	6750	2.67	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
12	20241128	141411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	-40	5	-0.57	244277860	35190	35.29	7000	7050	6900	9040	4880	6960	6941.67	0.76	-11795	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1116	40.23	1.84	12	0.22	172.00	3765.00	18290	20240626	-62.17	6750	20241115	2.52	18290	-62.17	20240626	6750	2.52	20241115	18290	-62.17	20240626	6750	2.52	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
13	20241128	131408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	-40	5	-0.57	235077620	33862	33.96	7000	7050	6900	9040	4880	6960	6942.21	0.76	-11608	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1116	40.23	1.84	12	0.21	172.00	3765.00	18290	20240626	-62.17	6750	20241115	2.52	18290	-62.17	20240626	6750	2.52	20241115	18290	-62.17	20240626	6750	2.52	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
14	20241128	121406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-10	5	-0.14	217461890	31322	31.41	7000	7050	6900	9040	4880	6960	6942.77	0.76	-10726	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1120	40.41	1.85	12	0.19	172.00	3765.00	18290	20240626	-62.00	6750	20241115	2.96	18290	-62.00	20240626	6750	2.96	20241115	18290	-62.00	20240626	6750	2.96	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
15	20241128	111410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-30	5	-0.43	169165090	24342	24.41	7000	7050	6910	9040	4880	6960	6949.50	0.76	-8259	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1117	40.29	1.84	12	0.15	172.00	3765.00	18290	20240626	-62.11	6750	20241115	2.67	18290	-62.11	20240626	6750	2.67	20241115	18290	-62.11	20240626	6750	2.67	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
16	20241128	101407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	20	2	0.29	64700740	9268	9.29	7000	7050	6930	9040	4880	6960	6981.16	0.76	-4450	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1125	40.58	1.85	12	0.06	172.00	3765.00	18290	20240626	-61.84	6750	20241115	3.41	18290	-61.84	20240626	6750	3.41	20241115	18290	-61.84	20240626	6750	3.41	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
17	20241128	091405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	30	2	0.43	34657520	4963	4.98	7000	7010	6930	9040	4880	6960	6983.32	0.76	-3781	7300	7130	7030	6860	6760	7080	6810	16	2080	100	4310	10	1	16120000	1127	40.64	1.86	12	0.03	172.00	3765.00	18290	20240626	-61.78	6750	20241115	3.56	18290	-61.78	20240626	6750	3.56	20241115	18290	-61.78	20240626	6750	3.56	20241115	3.82	N	396470	100	16 억	122673	N	N	N	N
18	20241127	161331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	-210	5	-2.93	690729150	98796	132.42	7200	7200	6930	9320	5020	7170	6991.31	0.96	-31859	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1122	40.47	1.85	12	0.61	172.00	3765.00	18290	20240626	-61.95	6750	20241115	3.11	18290	-61.95	20240626	6750	3.11	20241115	18290	-61.95	20240626	6750	3.11	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
19	20241127	151358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-240	5	-3.35	658308260	94136	126.17	7200	7200	6930	9320	5020	7170	6992.99	0.96	-30647	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1117	40.29	1.84	12	0.58	172.00	3765.00	18290	20240626	-62.11	6750	20241115	2.67	18290	-62.11	20240626	6750	2.67	20241115	18290	-62.11	20240626	6750	2.67	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
20	20241127	141352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-190	5	-2.65	493264810	70418	94.38	7200	7200	6940	9320	5020	7170	7004.60	0.96	-18508	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1125	40.58	1.85	12	0.44	172.00	3765.00	18290	20240626	-61.84	6750	20241115	3.41	18290	-61.84	20240626	6750	3.41	20241115	18290	-61.84	20240626	6750	3.41	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
21	20241127	131347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	-160	5	-2.23	411541750	58715	78.70	7200	7200	6940	9320	5020	7170	7008.89	0.96	-21772	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1130	40.76	1.86	12	0.36	172.00	3765.00	18290	20240626	-61.67	6750	20241115	3.85	18290	-61.67	20240626	6750	3.85	20241115	18290	-61.67	20240626	6750	3.85	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
22	20241127	121402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	-170	5	-2.37	370203640	52801	70.77	7200	7200	6940	9320	5020	7170	7011.03	0.96	-21962	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1128	40.70	1.86	12	0.33	172.00	3765.00	18290	20240626	-61.73	6750	20241115	3.70	18290	-61.73	20240626	6750	3.70	20241115	18290	-61.73	20240626	6750	3.70	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
23	20241127	111356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-150	5	-2.09	348663440	49726	66.65	7200	7200	6940	9320	5020	7170	7011.41	0.96	-21903	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1132	40.81	1.86	12	0.31	172.00	3765.00	18290	20240626	-61.62	6750	20241115	4.00	18290	-61.62	20240626	6750	4.00	20241115	18290	-61.62	20240626	6750	4.00	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
24	20241127	101357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	-120	5	-1.67	307254280	43801	58.71	7200	7200	6940	9320	5020	7170	7014.46	0.96	-20512	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1136	40.99	1.87	12	0.27	172.00	3765.00	18290	20240626	-61.45	6750	20241115	4.44	18290	-61.45	20240626	6750	4.44	20241115	18290	-61.45	20240626	6750	4.44	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
25	20241127	091354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	-180	5	-2.51	133164080	18868	25.29	7200	7200	6990	9320	5020	7170	7057.13	0.96	-14104	7343	7256	7193	7106	7043	7225	7075	16	2150	100	4440	10	1	16120000	1127	40.64	1.86	12	0.12	172.00	3765.00	18290	20240626	-61.78	6750	20241115	3.56	18290	-61.78	20240626	6750	3.56	20241115	18290	-61.78	20240626	6750	3.56	20241115	3.96	N	396470	100	16 억	154515	N	N	N	N
26	20241126	161332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-60	5	-0.83	523579810	72840	52.85	7190	7280	7130	9390	5070	7230	7187.94	0.93	3734	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1156	41.69	1.90	12	0.45	172.00	3765.00	18290	20240626	-60.80	6750	20241115	6.22	18290	-60.80	20240626	6750	6.22	20241115	18290	-60.80	20240626	6750	6.22	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
27	20241126	151348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-20	5	-0.28	413074700	57445	41.68	7190	7280	7130	9390	5070	7230	7190.47	0.93	-2708	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1162	41.92	1.92	12	0.36	172.00	3765.00	18290	20240626	-60.58	6750	20241115	6.81	18290	-60.58	20240626	6750	6.81	20241115	18290	-60.58	20240626	6750	6.81	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
28	20241126	141350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-50	5	-0.69	338481330	47070	34.15	7190	7280	7130	9390	5070	7230	7190.63	0.93	-6278	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1157	41.74	1.91	12	0.29	172.00	3765.00	18290	20240626	-60.74	6750	20241115	6.37	18290	-60.74	20240626	6750	6.37	20241115	18290	-60.74	20240626	6750	6.37	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
29	20241126	131343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-60	5	-0.83	280745290	39019	28.31	7190	7280	7130	9390	5070	7230	7194.67	0.93	-7335	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1156	41.69	1.90	12	0.24	172.00	3765.00	18290	20240626	-60.80	6750	20241115	6.22	18290	-60.80	20240626	6750	6.22	20241115	18290	-60.80	20240626	6750	6.22	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
30	20241126	121350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-40	5	-0.55	260323860	36172	26.24	7190	7280	7130	9390	5070	7230	7196.40	0.93	-6626	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1159	41.80	1.91	12	0.22	172.00	3765.00	18290	20240626	-60.69	6750	20241115	6.52	18290	-60.69	20240626	6750	6.52	20241115	18290	-60.69	20240626	6750	6.52	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
31	20241126	111355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-30	5	-0.41	235103680	32661	23.70	7190	7280	7130	9390	5070	7230	7197.84	0.93	-4270	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1161	41.86	1.91	12	0.20	172.00	3765.00	18290	20240626	-60.63	6750	20241115	6.67	18290	-60.63	20240626	6750	6.67	20241115	18290	-60.63	20240626	6750	6.67	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
32	20241126	101406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-40	5	-0.55	207254320	28805	20.90	7190	7280	7130	9390	5070	7230	7194.51	0.93	-3566	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1159	41.80	1.91	12	0.18	172.00	3765.00	18290	20240626	-60.69	6750	20241115	6.52	18290	-60.69	20240626	6750	6.52	20241115	18290	-60.69	20240626	6750	6.52	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
33	20241126	091353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-20	5	-0.28	93719270	13064	9.48	7190	7230	7130	9390	5070	7230	7171.78	0.93	863	7676	7452	7276	7052	6876	7565	7165	16	2160	100	4480	10	1	16120000	1162	41.92	1.92	12	0.08	172.00	3765.00	18290	20240626	-60.58	6750	20241115	6.81	18290	-60.58	20240626	6750	6.81	20241115	18290	-60.58	20240626	6750	6.81	20241115	3.99	N	396470	100	16 억	150572	N	N	N	N
34	20241125	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	310	2	4.48	991964540	137044	144.66	7100	7500	7100	8990	4850	6920	7238.33	0.65	45618	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1165	42.03	1.92	12	0.85	172.00	3765.00	18290	20240626	-60.47	6750	20241115	7.11	18290	-60.47	20240626	6750	7.11	20241115	18290	-60.47	20240626	6750	7.11	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
35	20241125	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	280	2	4.05	923940260	127634	134.73	7100	7500	7100	8990	4850	6920	7238.98	0.65	43268	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1161	41.86	1.91	12	0.79	172.00	3765.00	18290	20240626	-60.63	6750	20241115	6.67	18290	-60.63	20240626	6750	6.67	20241115	18290	-60.63	20240626	6750	6.67	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
36	20241125	141339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	320	2	4.62	846106770	116851	123.35	7100	7500	7100	8990	4850	6920	7240.90	0.65	35317	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1167	42.09	1.92	12	0.72	172.00	3765.00	18290	20240626	-60.42	6750	20241115	7.26	18290	-60.42	20240626	6750	7.26	20241115	18290	-60.42	20240626	6750	7.26	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
37	20241125	131329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	320	2	4.62	782154280	108005	114.01	7100	7500	7100	8990	4850	6920	7241.83	0.65	32837	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1167	42.09	1.92	12	0.67	172.00	3765.00	18290	20240626	-60.42	6750	20241115	7.26	18290	-60.42	20240626	6750	7.26	20241115	18290	-60.42	20240626	6750	7.26	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
38	20241125	121345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	310	2	4.48	713558200	98535	104.01	7100	7500	7100	8990	4850	6920	7241.67	0.65	27892	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1165	42.03	1.92	12	0.61	172.00	3765.00	18290	20240626	-60.47	6750	20241115	7.11	18290	-60.47	20240626	6750	7.11	20241115	18290	-60.47	20240626	6750	7.11	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
39	20241125	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	340	2	4.91	618899000	85464	90.21	7100	7500	7100	8990	4850	6920	7241.63	0.65	22431	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1170	42.21	1.93	12	0.53	172.00	3765.00	18290	20240626	-60.31	6750	20241115	7.56	18290	-60.31	20240626	6750	7.56	20241115	18290	-60.31	20240626	6750	7.56	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
40	20241125	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	250	2	3.61	485820850	67023	70.75	7100	7500	7100	8990	4850	6920	7248.57	0.65	23231	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1156	41.69	1.90	12	0.42	172.00	3765.00	18290	20240626	-60.80	6750	20241115	6.22	18290	-60.80	20240626	6750	6.22	20241115	18290	-60.80	20240626	6750	6.22	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
41	20241125	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	360	2	5.20	312670510	42968	45.36	7100	7500	7100	8990	4850	6920	7276.82	0.65	19241	7313	7116	7013	6816	6713	7215	6915	16	2070	100	4290	10	1	16120000	1174	42.33	1.93	12	0.27	172.00	3765.00	18290	20240626	-60.20	6750	20241115	7.85	18290	-60.20	20240626	6750	7.85	20241115	18290	-60.20	20240626	6750	7.85	20241115	4.04	N	396470	100	16 억	105030	N	N	N	N
42	20241122	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	-10	5	-0.14	655577630	92919	99.68	6910	7210	6910	9000	4860	6930	7055.89	0.55	16891	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1116	40.23	1.84	12	0.58	172.00	3765.00	18290	20240626	-62.17	6750	20241115	2.52	18290	-62.17	20240626	6750	2.52	20241115	18290	-62.17	20240626	6750	2.52	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
43	20241122	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	10	2	0.14	630579090	89308	95.80	6910	7210	6910	9000	4860	6930	7060.72	0.55	17605	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1119	40.35	1.84	12	0.55	172.00	3765.00	18290	20240626	-62.06	6750	20241115	2.81	18290	-62.06	20240626	6750	2.81	20241115	18290	-62.06	20240626	6750	2.81	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
44	20241122	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	50	2	0.72	547733550	77409	83.04	6910	7210	6910	9000	4860	6930	7075.84	0.55	14147	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1125	40.58	1.85	12	0.48	172.00	3765.00	18290	20240626	-61.84	6750	20241115	3.41	18290	-61.84	20240626	6750	3.41	20241115	18290	-61.84	20240626	6750	3.41	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
45	20241122	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	90	2	1.30	499405110	70500	75.63	6910	7210	6910	9000	4860	6930	7083.76	0.55	17280	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1132	40.81	1.86	12	0.44	172.00	3765.00	18290	20240626	-61.62	6750	20241115	4.00	18290	-61.62	20240626	6750	4.00	20241115	18290	-61.62	20240626	6750	4.00	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
46	20241122	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	100	2	1.44	473965120	66875	71.74	6910	7210	6910	9000	4860	6930	7087.33	0.55	16996	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1133	40.87	1.87	12	0.41	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
47	20241122	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7080	150	2	2.16	379424700	53470	57.36	6910	7210	6910	9000	4860	6930	7096.03	0.55	12995	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1141	41.16	1.88	12	0.33	172.00	3765.00	18290	20240626	-61.29	6750	20241115	4.89	18290	-61.29	20240626	6750	4.89	20241115	18290	-61.29	20240626	6750	4.89	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
48	20241122	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	120	2	1.73	290129630	40873	43.85	6910	7210	6910	9000	4860	6930	7098.32	0.55	14597	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1136	40.99	1.87	12	0.25	172.00	3765.00	18290	20240626	-61.45	6750	20241115	4.44	18290	-61.45	20240626	6750	4.44	20241115	18290	-61.45	20240626	6750	4.44	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
49	20241122	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7140	210	2	3.03	110890830	15763	16.91	6910	7170	6910	9000	4860	6930	7034.88	0.55	11033	7190	7060	6990	6860	6790	7025	6825	16	2070	100	4290	10	1	16120000	1151	41.51	1.90	12	0.10	172.00	3765.00	18290	20240626	-60.96	6750	20241115	5.78	18290	-60.96	20240626	6750	5.78	20241115	18290	-60.96	20240626	6750	5.78	20241115	4.00	N	396470	100	16 억	88272	N	N	N	N
50	20241121	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	-80	5	-1.14	623887360	89348	141.46	6990	7120	6920	9110	4910	7010	6982.67	0.55	-1390	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1117	40.29	1.84	12	0.55	172.00	3765.00	18290	20240626	-62.11	6750	20241115	2.67	18290	-62.11	20240626	6750	2.67	20241115	18290	-62.11	20240626	6750	2.67	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
51	20241121	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	-50	5	-0.71	560002490	80137	126.88	6990	7120	6920	9110	4910	7010	6988.05	0.55	-1053	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1122	40.47	1.85	12	0.50	172.00	3765.00	18290	20240626	-61.95	6750	20241115	3.11	18290	-61.95	20240626	6750	3.11	20241115	18290	-61.95	20240626	6750	3.11	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
52	20241121	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	-20	5	-0.29	509799600	72946	115.49	6990	7120	6920	9110	4910	7010	6988.71	0.55	-2327	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1127	40.64	1.86	12	0.45	172.00	3765.00	18290	20240626	-61.78	6750	20241115	3.56	18290	-61.78	20240626	6750	3.56	20241115	18290	-61.78	20240626	6750	3.56	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
53	20241121	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	80	2	1.14	420369720	60291	95.46	6990	7090	6920	9110	4910	7010	6972.31	0.55	-5781	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1143	41.22	1.88	12	0.37	172.00	3765.00	18290	20240626	-61.24	6750	20241115	5.04	18290	-61.24	20240626	6750	5.04	20241115	18290	-61.24	20240626	6750	5.04	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
54	20241121	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	-50	5	-0.71	338540800	48623	76.98	6990	7070	6920	9110	4910	7010	6962.52	0.55	-10325	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1122	40.47	1.85	12	0.30	172.00	3765.00	18290	20240626	-61.95	6750	20241115	3.11	18290	-61.95	20240626	6750	3.11	20241115	18290	-61.95	20240626	6750	3.11	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
55	20241121	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-40	5	-0.57	318593410	45759	72.45	6990	7070	6920	9110	4910	7010	6962.37	0.55	-10467	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1124	40.52	1.85	12	0.28	172.00	3765.00	18290	20240626	-61.89	6750	20241115	3.26	18290	-61.89	20240626	6750	3.26	20241115	18290	-61.89	20240626	6750	3.26	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
56	20241121	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	20	2	0.29	251942080	36184	57.29	6990	7070	6920	9110	4910	7010	6962.74	0.55	-8903	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1133	40.87	1.87	12	0.22	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
57	20241121	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	-40	5	-0.57	62521770	8983	14.22	6990	7030	6940	9110	4910	7010	6959.73	0.55	-4998	7270	7140	7040	6910	6810	7090	6860	16	2100	100	4340	10	1	16120000	1124	40.52	1.85	12	0.06	172.00	3765.00	18290	20240626	-61.89	6750	20241115	3.26	18290	-61.89	20240626	6750	3.26	20241115	18290	-61.89	20240626	6750	3.26	20241115	3.99	N	396470	100	16 억	89392	N	N	N	N
58	20241120	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	-20	5	-0.28	443627400	62818	101.91	7070	7170	6940	9130	4930	7030	7062.26	0.52	4831	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1130	40.76	1.86	12	0.39	172.00	3765.00	18290	20240626	-61.67	6750	20241115	3.85	18290	-61.67	20240626	6750	3.85	20241115	18290	-61.67	20240626	6750	3.85	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
59	20241120	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	0	3	0.00	418967390	59302	96.21	7070	7170	6940	9130	4930	7030	7065.05	0.52	3713	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1133	40.87	1.87	12	0.37	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
60	20241120	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	60	2	0.85	351200770	49677	80.59	7070	7170	6940	9130	4930	7030	7069.78	0.52	627	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1143	41.22	1.88	12	0.31	172.00	3765.00	18290	20240626	-61.24	6750	20241115	5.04	18290	-61.24	20240626	6750	5.04	20241115	18290	-61.24	20240626	6750	5.04	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
61	20241120	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7100	70	2	1.00	297103340	42084	68.28	7070	7170	6940	9130	4930	7030	7059.86	0.52	-1613	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1145	41.28	1.89	12	0.26	172.00	3765.00	18290	20240626	-61.18	6750	20241115	5.19	18290	-61.18	20240626	6750	5.19	20241115	18290	-61.18	20240626	6750	5.19	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
62	20241120	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	140	2	1.99	232247650	32972	53.49	7070	7170	6940	9130	4930	7030	7043.84	0.52	-1843	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1156	41.69	1.90	12	0.20	172.00	3765.00	18290	20240626	-60.80	6750	20241115	6.22	18290	-60.80	20240626	6750	6.22	20241115	18290	-60.80	20240626	6750	6.22	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
63	20241120	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	20	2	0.28	165265000	23532	38.18	7070	7130	6940	9130	4930	7030	7022.95	0.52	-4997	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1136	40.99	1.87	12	0.15	172.00	3765.00	18290	20240626	-61.45	6750	20241115	4.44	18290	-61.45	20240626	6750	4.44	20241115	18290	-61.45	20240626	6750	4.44	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
64	20241120	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	0	3	0.00	121293150	17307	28.08	7070	7130	6940	9130	4930	7030	7008.17	0.52	-7829	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1133	40.87	1.87	12	0.11	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
65	20241120	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	30	2	0.43	40236590	5692	9.23	7070	7130	7020	9130	4930	7030	7069.83	0.52	-2989	7183	7106	7023	6946	6863	7065	6905	16	2100	100	4350	10	1	16120000	1138	41.05	1.88	12	0.04	172.00	3765.00	18290	20240626	-61.40	6750	20241115	4.59	18290	-61.40	20240626	6750	4.59	20241115	18290	-61.40	20240626	6750	4.59	20241115	3.94	N	396470	100	16 억	84595	N	N	N	N
66	20241119	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-10	5	-0.14	429364620	61228	41.77	7060	7100	6940	9150	4930	7040	7012.46	0.60	-12592	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1133	40.87	1.87	12	0.38	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
67	20241119	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	-20	5	-0.28	418579490	59693	40.72	7060	7100	6940	9150	4930	7040	7012.11	0.60	-12419	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1132	40.81	1.86	12	0.37	172.00	3765.00	18290	20240626	-61.62	6750	20241115	4.00	18290	-61.62	20240626	6750	4.00	20241115	18290	-61.62	20240626	6750	4.00	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
68	20241119	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7010	-30	5	-0.43	361667720	51533	35.16	7060	7100	6940	9150	4930	7040	7018.09	0.60	-13718	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1130	40.76	1.86	12	0.32	172.00	3765.00	18290	20240626	-61.67	6750	20241115	3.85	18290	-61.67	20240626	6750	3.85	20241115	18290	-61.67	20240626	6750	3.85	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
69	20241119	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	10	2	0.14	308436130	43939	29.97	7060	7100	6940	9150	4930	7040	7019.55	0.60	-12238	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1136	40.99	1.87	12	0.27	172.00	3765.00	18290	20240626	-61.45	6750	20241115	4.44	18290	-61.45	20240626	6750	4.44	20241115	18290	-61.45	20240626	6750	4.44	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
70	20241119	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7050	10	2	0.14	291189350	41491	28.30	7060	7100	6940	9150	4930	7040	7018.03	0.60	-11227	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1136	40.99	1.87	12	0.26	172.00	3765.00	18290	20240626	-61.45	6750	20241115	4.44	18290	-61.45	20240626	6750	4.44	20241115	18290	-61.45	20240626	6750	4.44	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
71	20241119	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	0	3	0.00	273138990	38930	26.56	7060	7100	6940	9150	4930	7040	7016.03	0.60	-12244	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1135	40.93	1.87	12	0.24	172.00	3765.00	18290	20240626	-61.51	6750	20241115	4.30	18290	-61.51	20240626	6750	4.30	20241115	18290	-61.51	20240626	6750	4.30	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
72	20241119	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7030	-10	5	-0.14	220336040	31425	21.44	7060	7100	6940	9150	4930	7040	7011.30	0.60	-9248	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1133	40.87	1.87	12	0.19	172.00	3765.00	18290	20240626	-61.56	6750	20241115	4.15	18290	-61.56	20240626	6750	4.15	20241115	18290	-61.56	20240626	6750	4.15	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
73	20241119	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	-80	5	-1.14	74171930	10567	7.21	7060	7100	6940	9150	4930	7040	7018.80	0.60	-6267	7466	7252	7146	6932	6826	7200	6880	16	2110	100	4360	10	1	16120000	1122	40.47	1.85	12	0.07	172.00	3765.00	18290	20240626	-61.95	6750	20241115	3.11	18290	-61.95	20240626	6750	3.11	20241115	18290	-61.95	20240626	6750	3.11	20241115	3.97	N	396470	100	16 억	97238	N	N	N	N
74	20241118	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	-170	5	-2.36	1054485320	146247	67.58	7350	7360	7040	9370	5050	7210	7210.35	0.61	-1717	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1135	40.93	1.87	12	0.91	172.00	3765.00	18290	20240626	-61.51	6750	20241115	4.30	18290	-61.51	20240626	6750	4.30	20241115	18290	-61.51	20240626	6750	4.30	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
75	20241118	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	-150	5	-2.08	998550920	138323	63.92	7350	7360	7050	9370	5050	7210	7219.01	0.61	-4902	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1138	41.05	1.88	12	0.86	172.00	3765.00	18290	20240626	-61.40	6750	20241115	4.59	18290	-61.40	20240626	6750	4.59	20241115	18290	-61.40	20240626	6750	4.59	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
76	20241118	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	-120	5	-1.66	908307430	125547	58.02	7350	7360	7090	9370	5050	7210	7234.91	0.61	-5817	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1143	41.22	1.88	12	0.78	172.00	3765.00	18290	20240626	-61.24	6750	20241115	5.04	18290	-61.24	20240626	6750	5.04	20241115	18290	-61.24	20240626	6750	5.04	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
77	20241118	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	-80	5	-1.11	814801960	112409	51.95	7350	7360	7120	9370	5050	7210	7248.73	0.61	-5953	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1149	41.45	1.89	12	0.70	172.00	3765.00	18290	20240626	-61.02	6750	20241115	5.63	18290	-61.02	20240626	6750	5.63	20241115	18290	-61.02	20240626	6750	5.63	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
78	20241118	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	-10	5	-0.14	723273770	99622	46.04	7350	7360	7140	9370	5050	7210	7260.45	0.61	-2787	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1161	41.86	1.91	12	0.62	172.00	3765.00	18290	20240626	-60.63	6750	20241115	6.67	18290	-60.63	20240626	6750	6.67	20241115	18290	-60.63	20240626	6750	6.67	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
79	20241118	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	60	2	0.83	667097930	91829	42.44	7350	7360	7140	9370	5050	7210	7264.89	0.61	-1548	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1172	42.27	1.93	12	0.57	172.00	3765.00	18290	20240626	-60.25	6750	20241115	7.70	18290	-60.25	20240626	6750	7.70	20241115	18290	-60.25	20240626	6750	7.70	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
80	20241118	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	70	2	0.97	596172750	82055	37.92	7350	7360	7140	9370	5050	7210	7265.89	0.61	-1189	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1174	42.33	1.93	12	0.51	172.00	3765.00	18290	20240626	-60.20	6750	20241115	7.85	18290	-60.20	20240626	6750	7.85	20241115	18290	-60.20	20240626	6750	7.85	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
81	20241118	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-30	5	-0.42	238438260	32905	15.21	7350	7350	7180	9370	5050	7210	7246.86	0.61	-13594	7636	7422	7086	6872	6536	7530	6980	16	2160	100	4470	10	1	16120000	1157	41.74	1.91	12	0.20	172.00	3765.00	18290	20240626	-60.74	6750	20241115	6.37	18290	-60.74	20240626	6750	6.37	20241115	18290	-60.74	20240626	6750	6.37	20241115	4.02	N	396470	100	16 억	98789	N	N	N	N
82	20241115	161228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7210	360	2	5.26	1518848560	213965	209.70	6750	7300	6750	8900	4800	6850	7097.96	0.58	4818	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1162	41.92	1.92	12	1.33	172.00	3765.00	18290	20240626	-60.58	6750	20241115	6.81	18290	-60.58	20240626	6750	6.81	20241115	18290	-60.58	20240626	6750	6.81	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
83	20241115	151258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7150	300	2	4.38	1452717790	204767	200.69	6750	7300	6750	8900	4800	6850	7094.49	0.58	2496	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1153	41.57	1.90	12	1.27	172.00	3765.00	18290	20240626	-60.91	6750	20241115	5.93	18290	-60.91	20240626	6750	5.93	20241115	18290	-60.91	20240626	6750	5.93	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
84	20241115	141243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7210	360	2	5.26	1388936460	195884	191.98	6750	7300	6750	8900	4800	6850	7090.61	0.58	-2347	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1162	41.92	1.92	12	1.22	172.00	3765.00	18290	20240626	-60.58	6750	20241115	6.81	18290	-60.58	20240626	6750	6.81	20241115	18290	-60.58	20240626	6750	6.81	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
85	20241115	131243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	340	2	4.96	1255980810	177263	173.73	6750	7300	6750	8900	4800	6850	7085.41	0.58	-9951	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1159	41.80	1.91	12	1.10	172.00	3765.00	18290	20240626	-60.69	6750	20241115	6.52	18290	-60.69	20240626	6750	6.52	20241115	18290	-60.69	20240626	6750	6.52	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
86	20241115	121243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	220	2	3.21	1159230590	163777	160.52	6750	7300	6750	8900	4800	6850	7078.10	0.58	-13798	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1140	41.10	1.88	12	1.02	172.00	3765.00	18290	20240626	-61.34	6750	20241115	4.74	18290	-61.34	20240626	6750	4.74	20241115	18290	-61.34	20240626	6750	4.74	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
87	20241115	111215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	220	2	3.21	1091576800	154160	151.09	6750	7300	6750	8900	4800	6850	7080.80	0.58	-15796	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1140	41.10	1.88	12	0.96	172.00	3765.00	18290	20240626	-61.34	6750	20241115	4.74	18290	-61.34	20240626	6750	4.74	20241115	18290	-61.34	20240626	6750	4.74	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
88	20241115	101214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6870	20	2	0.29	339987260	48857	47.88	6750	7140	6750	8900	4800	6850	6958.82	0.58	3340	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1107	39.94	1.82	12	0.30	172.00	3765.00	18290	20240626	-62.44	6750	20241115	1.78	18290	-62.44	20240626	6750	1.78	20241115	18290	-62.44	20240626	6750	1.78	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
89	20241115	091125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6960	110	2	1.61	181423190	26170	25.65	6750	7080	6750	8900	4800	6850	6932.49	0.58	2504	7350	7100	6970	6720	6590	7035	6655	16	2050	100	4240	10	1	16120000	1122	40.47	1.85	12	0.16	172.00	3765.00	18290	20240626	-61.95	6750	20241115	3.11	18290	-61.95	20240626	6750	3.11	20241115	18290	-61.95	20240626	6750	3.11	20241115	4.12	N	396470	100	16 억	94073	N	N	N	N
90	20241114	161204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-90	5	-1.29	666729440	94871	55.38	6940	7220	6860	9030	4870	6950	7027.75	0.55	2517	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1106	39.88	1.82	12	0.59	172.00	3765.00	18290	20240626	-62.49	6860	20241114	0.00	18290	-62.49	20240626	6860	0.00	20241114	18290	-62.49	20240626	6860	0.00	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
91	20241114	151214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6940	-10	5	-0.14	597215070	84824	49.51	6940	7220	6910	9030	4870	6950	7040.64	0.55	1622	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1119	40.35	1.84	12	0.53	172.00	3765.00	18290	20240626	-62.06	6910	20241114	0.43	18290	-62.06	20240626	6910	0.43	20241114	18290	-62.06	20240626	6910	0.43	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
92	20241114	141205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	50	2	0.72	467680680	66196	38.64	6940	7220	6910	9030	4870	6950	7065.09	0.55	4359	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1128	40.70	1.86	12	0.41	172.00	3765.00	18290	20240626	-61.73	6910	20241114	1.30	18290	-61.73	20240626	6910	1.30	20241114	18290	-61.73	20240626	6910	1.30	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
93	20241114	131206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6990	40	2	0.58	438758320	62061	36.23	6940	7220	6910	9030	4870	6950	7069.79	0.55	3861	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1127	40.64	1.86	12	0.38	172.00	3765.00	18290	20240626	-61.78	6910	20241114	1.16	18290	-61.78	20240626	6910	1.16	20241114	18290	-61.78	20240626	6910	1.16	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
94	20241114	121202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	50	2	0.72	410962580	58090	33.91	6940	7220	6910	9030	4870	6950	7074.58	0.55	2142	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1128	40.70	1.86	12	0.36	172.00	3765.00	18290	20240626	-61.73	6910	20241114	1.30	18290	-61.73	20240626	6910	1.30	20241114	18290	-61.73	20240626	6910	1.30	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
95	20241114	111204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	140	2	2.01	316166310	44526	25.99	6940	7220	6940	9030	4870	6950	7100.71	0.55	3541	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1143	41.22	1.88	12	0.28	172.00	3765.00	18290	20240626	-61.24	6940	20241114	2.16	18290	-61.24	20240626	6940	2.16	20241114	18290	-61.24	20240626	6940	2.16	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
96	20241114	101222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7140	190	2	2.73	115803660	16452	9.60	6940	7170	6940	9030	4870	6950	7038.88	0.55	3890	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1151	41.51	1.90	12	0.10	172.00	3765.00	18290	20240626	-60.96	6940	20241114	2.88	18290	-60.96	20240626	6940	2.88	20241114	18290	-60.96	20240626	6940	2.88	20241114	4.62	N	396470	100	16 억	88898	N	N	N	N
97	20241114	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	0	3	0.00	0	0	0.00	0	0	0	9030	4870	6950	0.00	0.55	0	7416	7182	7066	6832	6716	7125	6775	16	2080	100	4300	10	1	16120000	1120	40.41	1.85	12	0.00	172.00	3765.00	18290	20240626	-62.00	6950	20241113	0.00	18290	-62.00	20240626	6950	0.00	20241113	18290	-62.00	20240626	6950	0.00	20241113	4.62	N	396470	100	16 억	88898	N	N	N	N
98	20241113	160816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6950	-220	5	-3.07	1198458030	169393	49.26	7000	7300	6950	9320	5020	7170	7075.17	0.37	29599	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1120	40.41	1.85	12	1.05	172.00	3765.00	18290	20240626	-62.00	6950	20241113	0.00	18290	-62.00	20240626	6950	0.00	20241113	18290	-62.00	20240626	6950	0.00	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
99	20241113	150853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	-170	5	-2.37	1012982550	142776	41.52	7000	7300	6950	9320	5020	7170	7094.89	0.37	16457	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1128	40.70	1.86	12	0.89	172.00	3765.00	18290	20240626	-61.73	6950	20241113	0.72	18290	-61.73	20240626	6950	0.72	20241113	18290	-61.73	20240626	6950	0.72	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
100	20241113	140850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7030	-140	5	-1.95	788139350	110695	32.19	7000	7300	6970	9320	5020	7170	7119.90	0.37	12533	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1133	40.87	1.87	12	0.69	172.00	3765.00	18290	20240626	-61.56	6970	20241113	0.86	18290	-61.56	20240626	6970	0.86	20241113	18290	-61.56	20240626	6970	0.86	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
101	20241113	130853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7040	-130	5	-1.81	658451170	92304	26.84	7000	7300	6970	9320	5020	7170	7133.49	0.37	8403	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1135	40.93	1.87	12	0.57	172.00	3765.00	18290	20240626	-61.51	6970	20241113	1.00	18290	-61.51	20240626	6970	1.00	20241113	18290	-61.51	20240626	6970	1.00	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
102	20241113	120841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7110	-60	5	-0.84	538676750	75291	21.90	7000	7300	7000	9320	5020	7170	7154.59	0.37	3755	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1146	41.34	1.89	12	0.47	172.00	3765.00	18290	20240626	-61.13	7000	20241113	1.57	18290	-61.13	20240626	7000	1.57	20241113	18290	-61.13	20240626	7000	1.57	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
103	20241113	110838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7140	-30	5	-0.42	481920890	67312	19.58	7000	7300	7000	9320	5020	7170	7159.50	0.37	6788	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1151	41.51	1.90	12	0.42	172.00	3765.00	18290	20240626	-60.96	7000	20241113	2.00	18290	-60.96	20240626	7000	2.00	20241113	18290	-60.96	20240626	7000	2.00	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
104	20241113	100839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7150	-20	5	-0.28	368036780	51342	14.93	7000	7300	7000	9320	5020	7170	7168.34	0.37	8269	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1153	41.57	1.90	12	0.32	172.00	3765.00	18290	20240626	-60.91	7000	20241113	2.14	18290	-60.91	20240626	7000	2.14	20241113	18290	-60.91	20240626	7000	2.14	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
105	20241113	090828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7210	40	2	0.56	109245050	15374	4.47	7000	7270	7000	9320	5020	7170	7105.68	0.37	6458	8090	7630	7380	6920	6670	7505	6795	16	2150	100	4440	10	1	16120000	1162	41.92	1.92	12	0.10	172.00	3765.00	18290	20240626	-60.58	7000	20241113	3.00	18290	-60.58	20240626	7000	3.00	20241113	18290	-60.58	20240626	7000	3.00	20241113	4.89	N	396470	100	16 억	60148	N	N	N	N
106	20241112	161122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	-690	5	-8.78	2500707670	339840	154.23	7780	7840	7130	10210	5510	7860	7358.49	0.03	57928	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1156	41.69	1.90	12	2.11	172.00	3765.00	18290	20240626	-60.80	7130	20241112	0.56	18290	-60.80	20240626	7130	0.56	20241112	18290	-60.80	20240626	7130	0.56	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
107	20241112	151136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-670	5	-8.52	2376141370	322463	146.34	7780	7840	7140	10210	5510	7860	7368.42	0.03	52977	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1159	41.80	1.91	12	2.00	172.00	3765.00	18290	20240626	-60.69	7140	20241112	0.70	18290	-60.69	20240626	7140	0.70	20241112	18290	-60.69	20240626	7140	0.70	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
108	20241112	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-670	5	-8.52	2174178930	294368	133.59	7780	7840	7140	10210	5510	7860	7385.60	0.03	46534	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1159	41.80	1.91	12	1.83	172.00	3765.00	18290	20240626	-60.69	7140	20241112	0.70	18290	-60.69	20240626	7140	0.70	20241112	18290	-60.69	20240626	7140	0.70	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
109	20241112	131146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7240	-620	5	-7.89	1943328300	262273	119.03	7780	7840	7200	10210	5510	7860	7409.22	0.03	39166	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1167	42.09	1.92	12	1.63	172.00	3765.00	18290	20240626	-60.42	7200	20241112	0.56	18290	-60.42	20240626	7200	0.56	20241112	18290	-60.42	20240626	7200	0.56	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
110	20241112	121134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	-530	5	-6.74	1601087650	215064	97.60	7780	7840	7310	10210	5510	7860	7444.32	0.03	37933	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1182	42.62	1.95	12	1.33	172.00	3765.00	18290	20240626	-59.92	7310	20241112	0.27	18290	-59.92	20240626	7310	0.27	20241112	18290	-59.92	20240626	7310	0.27	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
111	20241112	111128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7390	-470	5	-5.98	1406959530	188665	85.62	7780	7840	7310	10210	5510	7860	7457.02	0.03	47187	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1191	42.97	1.96	12	1.17	172.00	3765.00	18290	20240626	-59.60	7310	20241112	1.09	18290	-59.60	20240626	7310	1.09	20241112	18290	-59.60	20240626	7310	1.09	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
112	20241112	101128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7450	-410	5	-5.22	1152730990	154364	70.05	7780	7840	7310	10210	5510	7860	7467.11	0.03	64432	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1201	43.31	1.98	12	0.96	172.00	3765.00	18290	20240626	-59.27	7310	20241112	1.92	18290	-59.27	20240626	7310	1.92	20241112	18290	-59.27	20240626	7310	1.92	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
113	20241112	091128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7520	-340	5	-4.33	200225070	26055	11.82	7780	7840	7510	10210	5510	7860	7683.35	0.03	3161	8953	8406	8133	7586	7313	8270	7450	16	2350	100	4870	10	1	16120000	1212	43.72	2.00	12	0.16	172.00	3765.00	18290	20240626	-58.88	7510	20241112	0.13	18290	-58.88	20240626	7510	0.13	20241112	18290	-58.88	20240626	7510	0.13	20241112	4.90	N	396470	100	16 억	4321	N	N	N	N
114	20241111	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-800	5	-9.24	1772630290	218139	257.44	8670	8680	7860	11250	6070	8660	8126.35	0.05	-4370	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1267	45.70	2.09	12	1.35	172.00	3765.00	18290	20240626	-57.03	7850	20240201	0.13	18290	-57.03	20240626	7850	0.13	20240201	18290	-57.03	20240626	7850	0.13	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
115	20241111	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-800	5	-9.24	1714038580	210690	248.65	8670	8680	7860	11250	6070	8660	8135.36	0.05	-3977	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1267	45.70	2.09	12	1.31	172.00	3765.00	18290	20240626	-57.03	7850	20240201	0.13	18290	-57.03	20240626	7850	0.13	20240201	18290	-57.03	20240626	7850	0.13	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
116	20241111	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	-710	5	-8.20	1498691940	183465	216.52	8670	8680	7900	11250	6070	8660	8168.82	0.05	-4401	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1282	46.22	2.11	12	1.14	172.00	3765.00	18290	20240626	-56.53	7850	20240201	1.27	18290	-56.53	20240626	7850	1.27	20240201	18290	-56.53	20240626	7850	1.27	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
117	20241111	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7980	-680	5	-7.85	1418842130	173438	204.69	8670	8680	7900	11250	6070	8660	8180.69	0.05	-3474	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1286	46.40	2.12	12	1.08	172.00	3765.00	18290	20240626	-56.37	7850	20240201	1.66	18290	-56.37	20240626	7850	1.66	20240201	18290	-56.37	20240626	7850	1.66	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
118	20241111	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7930	-730	5	-8.43	1303826460	158987	187.63	8670	8680	7920	11250	6070	8660	8200.84	0.05	-4022	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1278	46.10	2.11	12	0.99	172.00	3765.00	18290	20240626	-56.64	7850	20240201	1.02	18290	-56.64	20240626	7850	1.02	20240201	18290	-56.64	20240626	7850	1.02	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
119	20241111	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	-640	5	-7.39	1093533360	132639	156.54	8670	8680	8000	11250	6070	8660	8244.43	0.05	-3789	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1293	46.63	2.13	12	0.82	172.00	3765.00	18290	20240626	-56.15	7850	20240201	2.17	18290	-56.15	20240626	7850	2.17	20240201	18290	-56.15	20240626	7850	2.17	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
120	20241111	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-600	5	-6.93	868869190	104749	123.62	8670	8680	8010	11250	6070	8660	8294.77	0.05	-2227	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1299	46.86	2.14	12	0.65	172.00	3765.00	18290	20240626	-55.93	7850	20240201	2.68	18290	-55.93	20240626	7850	2.68	20240201	18290	-55.93	20240626	7850	2.68	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
121	20241111	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-160	5	-1.85	133701270	15543	18.34	8670	8680	8440	11250	6070	8660	8602.02	0.05	-1957	8886	8772	8696	8582	8506	8830	8640	16	2590	100	5360	10	1	16120000	1370	49.42	2.26	12	0.10	172.00	3765.00	18290	20240626	-53.53	7850	20240201	8.28	18290	-53.53	20240626	7850	8.28	20240201	18290	-53.53	20240626	7850	8.28	20240201	4.97	N	396470	100	16 억	8787	N	N	N	N
122	20241108	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	50	2	0.58	727612300	83418	60.75	8650	8810	8620	11190	6030	8610	8722.61	0.09	-5496	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1396	50.35	2.30	12	0.52	172.00	3765.00	18290	20240626	-52.65	7850	20240201	10.32	18290	-52.65	20240626	7850	10.32	20240201	18290	-52.65	20240626	7850	10.32	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
123	20241108	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	40	2	0.46	701819310	80437	58.58	8650	8810	8620	11190	6030	8610	8725.09	0.09	-5235	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1394	50.29	2.30	12	0.50	172.00	3765.00	18290	20240626	-52.71	7850	20240201	10.19	18290	-52.71	20240626	7850	10.19	20240201	18290	-52.71	20240626	7850	10.19	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
124	20241108	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	50	2	0.58	631799230	72327	52.67	8650	8810	8630	11190	6030	8610	8735.33	0.09	-5882	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1396	50.35	2.30	12	0.45	172.00	3765.00	18290	20240626	-52.65	7850	20240201	10.32	18290	-52.65	20240626	7850	10.32	20240201	18290	-52.65	20240626	7850	10.32	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
125	20241108	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8670	60	2	0.70	523236920	59832	43.57	8650	8810	8630	11190	6030	8610	8745.12	0.09	-5446	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1398	50.41	2.30	12	0.37	172.00	3765.00	18290	20240626	-52.60	7850	20240201	10.45	18290	-52.60	20240626	7850	10.45	20240201	18290	-52.60	20240626	7850	10.45	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
126	20241108	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	160	2	1.86	443190690	50637	36.88	8650	8810	8650	11190	6030	8610	8752.34	0.09	-5966	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1414	50.99	2.33	12	0.31	172.00	3765.00	18290	20240626	-52.05	7850	20240201	11.72	18290	-52.05	20240626	7850	11.72	20240201	18290	-52.05	20240626	7850	11.72	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
127	20241108	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	140	2	1.63	405496830	46335	33.74	8650	8810	8650	11190	6030	8610	8751.45	0.09	-5281	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1411	50.87	2.32	12	0.29	172.00	3765.00	18290	20240626	-52.16	7850	20240201	11.46	18290	-52.16	20240626	7850	11.46	20240201	18290	-52.16	20240626	7850	11.46	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
128	20241108	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	140	2	1.63	325857240	37254	27.13	8650	8810	8650	11190	6030	8610	8746.94	0.09	-4429	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1411	50.87	2.32	12	0.23	172.00	3765.00	18290	20240626	-52.16	7850	20240201	11.46	18290	-52.16	20240626	7850	11.46	20240201	18290	-52.16	20240626	7850	11.46	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
129	20241108	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	130	2	1.51	84048410	9668	7.04	8650	8750	8650	11190	6030	8610	8693.55	0.09	2754	8976	8792	8696	8512	8416	8745	8465	16	2580	100	5330	10	1	16120000	1409	50.81	2.32	12	0.06	172.00	3765.00	18290	20240626	-52.21	7850	20240201	11.34	18290	-52.21	20240626	7850	11.34	20240201	18290	-52.21	20240626	7850	11.34	20240201	4.98	N	396470	100	16 억	14277	N	N	N	N
130	20241107	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-190	5	-2.16	1143737230	131761	80.62	8850	8880	8600	11440	6160	8800	8680.88	0.03	9171	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1388	50.06	2.29	12	0.82	172.00	3765.00	18290	20240626	-52.93	7850	20240201	9.68	18290	-52.93	20240626	7850	9.68	20240201	18290	-52.93	20240626	7850	9.68	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
131	20241107	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-180	5	-2.05	1060029690	122034	74.67	8850	8880	8600	11440	6160	8800	8686.35	0.03	13113	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1390	50.12	2.29	12	0.76	172.00	3765.00	18290	20240626	-52.87	7850	20240201	9.81	18290	-52.87	20240626	7850	9.81	20240201	18290	-52.87	20240626	7850	9.81	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
132	20241107	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-110	5	-1.25	802758260	92205	56.42	8850	8880	8610	11440	6160	8800	8706.23	0.03	13005	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1401	50.52	2.31	12	0.57	172.00	3765.00	18290	20240626	-52.49	7850	20240201	10.70	18290	-52.49	20240626	7850	10.70	20240201	18290	-52.49	20240626	7850	10.70	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
133	20241107	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-90	5	-1.02	747459870	85844	52.53	8850	8880	8610	11440	6160	8800	8707.19	0.03	13798	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1404	50.64	2.31	12	0.53	172.00	3765.00	18290	20240626	-52.38	7850	20240201	10.96	18290	-52.38	20240626	7850	10.96	20240201	18290	-52.38	20240626	7850	10.96	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
134	20241107	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-70	5	-0.80	699306690	80323	49.15	8850	8880	8610	11440	6160	8800	8706.18	0.03	15618	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1407	50.76	2.32	12	0.50	172.00	3765.00	18290	20240626	-52.27	7850	20240201	11.21	18290	-52.27	20240626	7850	11.21	20240201	18290	-52.27	20240626	7850	11.21	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
135	20241107	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-140	5	-1.59	473033390	54255	33.20	8850	8880	8610	11440	6160	8800	8718.71	0.03	1435	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1396	50.35	2.30	12	0.34	172.00	3765.00	18290	20240626	-52.65	7850	20240201	10.32	18290	-52.65	20240626	7850	10.32	20240201	18290	-52.65	20240626	7850	10.32	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
136	20241107	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-110	5	-1.25	339397610	38831	23.76	8850	8880	8610	11440	6160	8800	8740.38	0.03	-1779	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1401	50.52	2.31	12	0.24	172.00	3765.00	18290	20240626	-52.49	7850	20240201	10.70	18290	-52.49	20240626	7850	10.70	20240201	18290	-52.49	20240626	7850	10.70	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
137	20241107	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-60	5	-0.68	156528080	17889	10.95	8850	8880	8610	11440	6160	8800	8749.96	0.03	531	9380	9090	8940	8650	8500	9015	8575	16	2640	100	5450	10	1	16120000	1409	50.81	2.32	12	0.11	172.00	3765.00	18290	20240626	-52.21	7850	20240201	11.34	18290	-52.21	20240626	7850	11.34	20240201	18290	-52.21	20240626	7850	11.34	20240201	4.96	N	396470	100	16 억	5606	N	N	N	N
138	20241106	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-290	5	-3.19	1456943170	162438	165.30	9120	9230	8790	11810	6370	9090	8969.54	0.07	-5350	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1419	51.16	2.34	12	1.01	172.00	3765.00	18290	20240626	-51.89	7850	20240201	12.10	18290	-51.89	20240626	7850	12.10	20240201	18290	-51.89	20240626	7850	12.10	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
139	20241106	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	-280	5	-3.08	1402698930	156276	159.03	9120	9230	8790	11810	6370	9090	8975.78	0.07	-5352	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1420	51.22	2.34	12	0.97	172.00	3765.00	18290	20240626	-51.83	7850	20240201	12.23	18290	-51.83	20240626	7850	12.23	20240201	18290	-51.83	20240626	7850	12.23	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
140	20241106	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-290	5	-3.19	1206350650	134036	136.40	9120	9230	8800	11810	6370	9090	9000.20	0.07	-4062	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1419	51.16	2.34	12	0.83	172.00	3765.00	18290	20240626	-51.89	7850	20240201	12.10	18290	-51.89	20240626	7850	12.10	20240201	18290	-51.89	20240626	7850	12.10	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
141	20241106	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-230	5	-2.53	938116690	103659	105.49	9120	9230	8850	11810	6370	9090	9050.03	0.07	-8851	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1428	51.51	2.35	12	0.64	172.00	3765.00	18290	20240626	-51.56	7850	20240201	12.87	18290	-51.56	20240626	7850	12.87	20240201	18290	-51.56	20240626	7850	12.87	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
142	20241106	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-60	5	-0.66	580418260	63689	64.81	9120	9230	9010	11810	6370	9090	9113.32	0.07	-5930	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1456	52.50	2.40	12	0.40	172.00	3765.00	18290	20240626	-50.63	7850	20240201	15.03	18290	-50.63	20240626	7850	15.03	20240201	18290	-50.63	20240626	7850	15.03	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
143	20241106	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	50	2	0.55	353284490	38629	39.31	9120	9230	9070	11810	6370	9090	9145.58	0.07	3686	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1473	53.14	2.43	12	0.24	172.00	3765.00	18290	20240626	-50.03	7850	20240201	16.43	18290	-50.03	20240626	7850	16.43	20240201	18290	-50.03	20240626	7850	16.43	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
144	20241106	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	40	2	0.44	310696100	33964	34.56	9120	9230	9070	11810	6370	9090	9147.81	0.07	5612	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1472	53.08	2.42	12	0.21	172.00	3765.00	18290	20240626	-50.08	7850	20240201	16.31	18290	-50.08	20240626	7850	16.31	20240201	18290	-50.08	20240626	7850	16.31	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
145	20241106	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	140	2	1.54	88842020	9683	9.85	9120	9230	9120	11810	6370	9090	9175.05	0.07	2146	9270	9180	9120	9030	8970	9150	9000	16	2720	100	5630	10	1	16120000	1488	53.66	2.45	12	0.06	172.00	3765.00	18290	20240626	-49.54	7850	20240201	17.58	18290	-49.54	20240626	7850	17.58	20240201	18290	-49.54	20240626	7850	17.58	20240201	4.90	N	396470	100	16 억	10942	N	N	N	N
146	20241105	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-40	5	-0.44	888975980	97602	81.09	9100	9210	9060	11860	6400	9130	9108.17	0.11	-7063	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1465	52.85	2.41	12	0.61	172.00	3765.00	18290	20240626	-50.30	7850	20240201	15.80	18290	-50.30	20240626	7850	15.80	20240201	18290	-50.30	20240626	7850	15.80	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
147	20241105	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-60	5	-0.66	853103340	93653	77.81	9100	9210	9060	11860	6400	9130	9109.18	0.11	-5903	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1462	52.73	2.41	12	0.58	172.00	3765.00	18290	20240626	-50.41	7850	20240201	15.54	18290	-50.41	20240626	7850	15.54	20240201	18290	-50.41	20240626	7850	15.54	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
148	20241105	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-30	5	-0.33	702079960	77014	63.98	9100	9210	9060	11860	6400	9130	9116.25	0.11	-4663	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1467	52.91	2.42	12	0.48	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
149	20241105	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	20	2	0.22	598395130	65630	54.53	9100	9210	9060	11860	6400	9130	9117.70	0.11	-2925	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1475	53.20	2.43	12	0.41	172.00	3765.00	18290	20240626	-49.97	7850	20240201	16.56	18290	-49.97	20240626	7850	16.56	20240201	18290	-49.97	20240626	7850	16.56	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
150	20241105	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	20	2	0.22	540908860	59337	49.30	9100	9210	9060	11860	6400	9130	9115.87	0.11	-3323	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1475	53.20	2.43	12	0.37	172.00	3765.00	18290	20240626	-49.97	7850	20240201	16.56	18290	-49.97	20240626	7850	16.56	20240201	18290	-49.97	20240626	7850	16.56	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
151	20241105	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-20	5	-0.22	487657670	53503	44.45	9100	9210	9060	11860	6400	9130	9114.57	0.11	-2726	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1469	52.97	2.42	12	0.33	172.00	3765.00	18290	20240626	-50.19	7850	20240201	16.05	18290	-50.19	20240626	7850	16.05	20240201	18290	-50.19	20240626	7850	16.05	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
152	20241105	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-30	5	-0.33	371965580	40777	33.88	9100	9210	9080	11860	6400	9130	9121.94	0.11	-4467	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1467	52.91	2.42	12	0.25	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
153	20241105	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	70	2	0.77	71620410	7840	6.51	9100	9210	9100	11860	6400	9130	9135.29	0.11	3092	9383	9256	9143	9016	8903	9320	9080	16	2730	100	5660	10	1	16120000	1483	53.49	2.44	12	0.05	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.88	N	396470	100	16 억	17854	N	N	N	N
154	20241104	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	110	2	1.22	1072874340	117162	75.19	9090	9270	9030	11720	6320	9020	9157.21	0.04	11239	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1472	53.08	2.42	12	0.73	172.00	3765.00	18290	20240626	-50.08	7850	20240201	16.31	18290	-50.08	20240626	7850	16.31	20240201	18290	-50.08	20240626	7850	16.31	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
155	20241104	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	130	2	1.44	995095710	108650	69.73	9090	9270	9030	11720	6320	9020	9158.73	0.04	7883	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1475	53.20	2.43	12	0.67	172.00	3765.00	18290	20240626	-49.97	7850	20240201	16.56	18290	-49.97	20240626	7850	16.56	20240201	18290	-49.97	20240626	7850	16.56	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
156	20241104	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	180	2	2.00	855609780	93442	59.97	9090	9270	9030	11720	6320	9020	9156.59	0.04	4977	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1483	53.49	2.44	12	0.58	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
157	20241104	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	190	2	2.11	800501820	87453	56.13	9090	9270	9030	11720	6320	9020	9153.51	0.04	4951	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1485	53.55	2.45	12	0.54	172.00	3765.00	18290	20240626	-49.64	7850	20240201	17.32	18290	-49.64	20240626	7850	17.32	20240201	18290	-49.64	20240626	7850	17.32	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
158	20241104	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	180	2	2.00	590021350	64651	41.49	9090	9210	9030	11720	6320	9020	9126.25	0.04	1511	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1483	53.49	2.44	12	0.40	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
159	20241104	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	180	2	2.00	491845950	53975	34.64	9090	9210	9030	11720	6320	9020	9112.48	0.04	2738	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1483	53.49	2.44	12	0.33	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
160	20241104	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	110	2	1.22	353835470	38893	24.96	9090	9170	9030	11720	6320	9020	9097.66	0.04	2233	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1472	53.08	2.42	12	0.24	172.00	3765.00	18290	20240626	-50.08	7850	20240201	16.31	18290	-50.08	20240626	7850	16.31	20240201	18290	-50.08	20240626	7850	16.31	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
161	20241104	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	80	2	0.89	65274110	7180	4.61	9090	9130	9060	11720	6320	9020	9091.10	0.04	1139	9386	9202	9106	8922	8826	9155	8875	16	2700	100	5590	10	1	16120000	1467	52.91	2.42	12	0.04	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.82	N	396470	100	16 억	6729	N	N	N	N
162	20241101	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	-260	5	-2.80	1401290230	153548	28.48	9200	9290	9010	12060	6500	9280	9126.32	0.16	-19869	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1454	52.44	2.40	12	0.95	172.00	3765.00	18290	20240626	-50.68	7850	20240201	14.90	18290	-50.68	20240626	7850	14.90	20240201	18290	-50.68	20240626	7850	14.90	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
163	20241101	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-250	5	-2.69	1318402060	144363	26.78	9200	9290	9020	12060	6500	9280	9132.55	0.16	-18538	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1456	52.50	2.40	12	0.90	172.00	3765.00	18290	20240626	-50.63	7850	20240201	15.03	18290	-50.63	20240626	7850	15.03	20240201	18290	-50.63	20240626	7850	15.03	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
164	20241101	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-230	5	-2.48	1105373830	120786	22.40	9200	9290	9040	12060	6500	9280	9151.51	0.16	-15699	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1459	52.62	2.40	12	0.75	172.00	3765.00	18290	20240626	-50.52	7850	20240201	15.29	18290	-50.52	20240626	7850	15.29	20240201	18290	-50.52	20240626	7850	15.29	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
165	20241101	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-130	5	-1.40	803089650	87522	16.23	9200	9290	9070	12060	6500	9280	9175.86	0.16	-6007	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1475	53.20	2.43	12	0.54	172.00	3765.00	18290	20240626	-49.97	7850	20240201	16.56	18290	-49.97	20240626	7850	16.56	20240201	18290	-49.97	20240626	7850	16.56	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
166	20241101	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-120	5	-1.29	674715350	73472	13.63	9200	9290	9070	12060	6500	9280	9183.30	0.16	-4928	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1477	53.26	2.43	12	0.46	172.00	3765.00	18290	20240626	-49.92	7850	20240201	16.69	18290	-49.92	20240626	7850	16.69	20240201	18290	-49.92	20240626	7850	16.69	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
167	20241101	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-110	5	-1.19	534067830	58132	10.78	9200	9290	9070	12060	6500	9280	9187.16	0.16	-6022	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1478	53.31	2.44	12	0.36	172.00	3765.00	18290	20240626	-49.86	7850	20240201	16.82	18290	-49.86	20240626	7850	16.82	20240201	18290	-49.86	20240626	7850	16.82	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
168	20241101	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-120	5	-1.29	432377890	47057	8.73	9200	9290	9070	12060	6500	9280	9188.39	0.16	-6588	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1477	53.26	2.43	12	0.29	172.00	3765.00	18290	20240626	-49.92	7850	20240201	16.69	18290	-49.92	20240626	7850	16.69	20240201	18290	-49.92	20240626	7850	16.69	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N
169	20241101	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-70	5	-0.75	152828990	16701	3.10	9200	9250	9070	12060	6500	9280	9150.89	0.16	3079	10266	9772	9376	8882	8486	10020	9130	16	2780	100	5750	10	1	16120000	1485	53.55	2.45	12	0.10	172.00	3765.00	18290	20240626	-49.64	7850	20240201	17.32	18290	-49.64	20240626	7850	17.32	20240201	18290	-49.64	20240626	7850	17.32	20240201	4.87	N	396470	100	16 억	25611	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History