KissMeData/413390/price/prices-20241101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-10	5	-0.13	6305549070	826535	180.16	7580	7880	7440	9710	5230	7470	7629.05	0.21	0	-7231	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	864	27.53	2.18	12	7.14	271.00	3418.00	10660	20241118	-30.02	7000	20241120	6.57	10660	-30.02	20241118	7000	6.57	20241120	10660	-30.02	20241118	7000	6.57	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
3	20241129	151416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	60	2	0.80	5914450200	774258	168.77	7580	7880	7440	9710	5230	7470	7638.91	0.21	0	-5894	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	872	27.79	2.20	12	6.69	271.00	3418.00	10660	20241118	-29.36	7000	20241120	7.57	10660	-29.36	20241118	7000	7.57	20241120	10660	-29.36	20241118	7000	7.57	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
4	20241129	141419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	140	2	1.87	5273710260	689372	150.26	7580	7880	7440	9710	5230	7470	7650.08	0.21	0	-594	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	881	28.08	2.23	12	5.95	271.00	3418.00	10660	20241118	-28.61	7000	20241120	8.71	10660	-28.61	20241118	7000	8.71	20241120	10660	-28.61	20241118	7000	8.71	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
5	20241129	131414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	180	2	2.41	3085380570	406088	88.52	7580	7760	7440	9710	5230	7470	7597.89	0.21	0	3285	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	886	28.23	2.24	12	3.51	271.00	3418.00	10660	20241118	-28.24	7000	20241120	9.29	10660	-28.24	20241118	7000	9.29	20241120	10660	-28.24	20241118	7000	9.29	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
6	20241129	121416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	130	2	1.74	2717543180	357823	77.99	7580	7760	7440	9710	5230	7470	7594.74	0.21	0	-1063	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	880	28.04	2.22	12	3.09	271.00	3418.00	10660	20241118	-28.71	7000	20241120	8.57	10660	-28.71	20241118	7000	8.57	20241120	10660	-28.71	20241118	7000	8.57	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
7	20241129	111418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	50	2	0.67	2338495210	307808	67.09	7580	7760	7440	9710	5230	7470	7597.35	0.21	0	-106	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	871	27.75	2.20	12	2.66	271.00	3418.00	10660	20241118	-29.46	7000	20241120	7.43	10660	-29.46	20241118	7000	7.43	20241120	10660	-29.46	20241118	7000	7.43	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
8	20241129	101410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	80	2	1.07	1863496970	245294	53.47	7580	7760	7440	9710	5230	7470	7597.12	0.21	0	4200	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	874	27.86	2.21	12	2.12	271.00	3418.00	10660	20241118	-29.17	7000	20241120	7.86	10660	-29.17	20241118	7000	7.86	20241120	10660	-29.17	20241118	7000	7.86	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
9	20241129	091415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	180	2	2.41	774009980	101257	22.07	7580	7760	7540	9710	5230	7470	7644.42	0.21	0	6210	7856	7662	7536	7342	7216	7600	7280	58	2240	500	5220	10	1	11580180	886	28.23	2.24	12	0.87	271.00	3418.00	10660	20241118	-28.24	7000	20241120	9.29	10660	-28.24	20241118	7000	9.29	20241120	10660	-28.24	20241118	7000	9.29	20241120	0.00	N	413390	500	57 억		24607	N	N	0	N	00	N
10	20241128	161354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	3365649340	447455	55.03	7510	7730	7410	9690	5230	7460	7521.88	0.12	0	8397	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	865	27.56	2.19	12	3.86	271.00	3418.00	10660	20241118	-29.92	7000	20241120	6.71	10660	-29.92	20241118	7000	6.71	20241120	10660	-29.92	20241118	7000	6.71	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
11	20241128	151421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	80	2	1.07	3069130110	407916	50.17	7510	7730	7410	9690	5230	7460	7523.97	0.12	0	10468	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	873	27.82	2.21	12	3.52	271.00	3418.00	10660	20241118	-29.27	7000	20241120	7.71	10660	-29.27	20241118	7000	7.71	20241120	10660	-29.27	20241118	7000	7.71	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
12	20241128	141420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	140	2	1.88	2574951120	342328	42.10	7510	7730	7410	9690	5230	7460	7521.93	0.12	0	12155	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	880	28.04	2.22	12	2.96	271.00	3418.00	10660	20241118	-28.71	7000	20241120	8.57	10660	-28.71	20241118	7000	8.57	20241120	10660	-28.71	20241118	7000	8.57	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
13	20241128	131416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	50	2	0.67	1942500950	258732	31.82	7510	7730	7410	9690	5230	7460	7507.82	0.12	0	12374	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	870	27.71	2.20	12	2.23	271.00	3418.00	10660	20241118	-29.55	7000	20241120	7.29	10660	-29.55	20241118	7000	7.29	20241120	10660	-29.55	20241118	7000	7.29	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
14	20241128	121415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	1758562230	234125	28.79	7510	7730	7410	9690	5230	7460	7511.27	0.12	0	12576	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	865	27.56	2.19	12	2.02	271.00	3418.00	10660	20241118	-29.92	7000	20241120	6.71	10660	-29.92	20241118	7000	6.71	20241120	10660	-29.92	20241118	7000	6.71	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
15	20241128	111419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	1624916160	216276	26.60	7510	7730	7410	9690	5230	7460	7513.22	0.12	0	13215	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	865	27.56	2.19	12	1.87	271.00	3418.00	10660	20241118	-29.92	7000	20241120	6.71	10660	-29.92	20241118	7000	6.71	20241120	10660	-29.92	20241118	7000	6.71	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
16	20241128	101416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	60	2	0.80	1018448880	135162	16.62	7510	7730	7420	9690	5230	7460	7535.17	0.12	0	9421	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	871	27.75	2.20	12	1.17	271.00	3418.00	10660	20241118	-29.46	7000	20241120	7.43	10660	-29.46	20241118	7000	7.43	20241120	10660	-29.46	20241118	7000	7.43	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
17	20241128	091414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	30	2	0.40	364307760	48771	6.00	7510	7570	7420	9690	5230	7460	7469.81	0.12	0	3340	7953	7706	7583	7336	7213	7645	7275	58	2230	500	5220	10	1	11580180	867	27.64	2.19	12	0.42	271.00	3418.00	10660	20241118	-29.74	7000	20241120	7.00	10660	-29.74	20241118	7000	7.00	20241120	10660	-29.74	20241118	7000	7.00	20241120	0.00	N	413390	500	57 억		14013	N	N	0	N	00	N
18	20241127	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-250	5	-3.24	6092372440	798444	9.70	7710	7830	7460	10020	5400	7710	7630.61	0.26	0	-30692	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	864	27.53	2.18	12	6.89	271.00	3418.00	10660	20241118	-30.02	7000	20241120	6.57	10660	-30.02	20241118	7000	6.57	20241120	10660	-30.02	20241118	7000	6.57	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
19	20241127	151406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-210	5	-2.72	5779169300	756501	9.19	7710	7830	7470	10020	5400	7710	7639.21	0.26	0	-30860	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	869	27.68	2.19	12	6.53	271.00	3418.00	10660	20241118	-29.64	7000	20241120	7.14	10660	-29.64	20241118	7000	7.14	20241120	10660	-29.64	20241118	7000	7.14	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
20	20241127	141400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-120	5	-1.56	5255280560	686791	8.34	7710	7830	7500	10020	5400	7710	7651.82	0.26	0	-27582	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	879	28.01	2.22	12	5.93	271.00	3418.00	10660	20241118	-28.80	7000	20241120	8.43	10660	-28.80	20241118	7000	8.43	20241120	10660	-28.80	20241118	7000	8.43	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
21	20241127	131356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-170	5	-2.20	4815039130	628286	7.63	7710	7830	7500	10020	5400	7710	7663.67	0.26	0	-26111	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	873	27.82	2.21	12	5.43	271.00	3418.00	10660	20241118	-29.27	7000	20241120	7.71	10660	-29.27	20241118	7000	7.71	20241120	10660	-29.27	20241118	7000	7.71	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
22	20241127	121411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-70	5	-0.91	4167766090	542591	6.59	7710	7830	7540	10020	5400	7710	7681.16	0.26	0	-20775	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	885	28.19	2.24	12	4.69	271.00	3418.00	10660	20241118	-28.33	7000	20241120	9.14	10660	-28.33	20241118	7000	9.14	20241120	10660	-28.33	20241118	7000	9.14	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
23	20241127	111405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-30	5	-0.39	3307961780	429974	5.22	7710	7830	7540	10020	5400	7710	7693.35	0.26	0	-10921	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	889	28.34	2.25	12	3.71	271.00	3418.00	10660	20241118	-27.95	7000	20241120	9.71	10660	-27.95	20241118	7000	9.71	20241120	10660	-27.95	20241118	7000	9.71	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
24	20241127	101405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-20	5	-0.26	2150090580	280196	3.40	7710	7830	7540	10020	5400	7710	7673.34	0.26	0	825	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	891	28.38	2.25	12	2.42	271.00	3418.00	10660	20241118	-27.86	7000	20241120	9.86	10660	-27.86	20241118	7000	9.86	20241120	10660	-27.86	20241118	7000	9.86	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
25	20241127	091403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-90	5	-1.17	1208165060	157249	1.91	7710	7830	7540	10020	5400	7710	7682.89	0.26	0	308	9216	8462	7846	7092	6476	8840	7470	58	2310	500	5390	10	1	11580180	882	28.12	2.23	12	1.36	271.00	3418.00	10660	20241118	-28.52	7000	20241120	8.86	10660	-28.52	20241118	7000	8.86	20241120	10660	-28.52	20241118	7000	8.86	20241120	0.00	N	413390	500	57 억		30517	N	N	0	N	00	N
26	20241126	161340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	350	2	4.76	66466569320	8206646	2201.70	7250	8600	7230	9560	5160	7360	8099.38	0.17	0	21004	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	893	28.45	2.26	12	70.87	271.00	3418.00	10660	20241118	-27.67	7000	20241120	10.14	10660	-27.67	20241118	7000	10.14	20241120	10660	-27.67	20241118	7000	10.14	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
27	20241126	151356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	400	2	5.43	66039895010	8151304	2186.85	7250	8600	7230	9560	5160	7360	8101.79	0.17	0	22945	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	899	28.63	2.27	12	70.39	271.00	3418.00	10660	20241118	-27.20	7000	20241120	10.86	10660	-27.20	20241118	7000	10.86	20241120	10660	-27.20	20241118	7000	10.86	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
28	20241126	141358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	360	2	4.89	64311195920	7927057	2126.69	7250	8600	7230	9560	5160	7360	8112.90	0.17	0	11184	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	894	28.49	2.26	12	68.45	271.00	3418.00	10660	20241118	-27.58	7000	20241120	10.29	10660	-27.58	20241118	7000	10.29	20241120	10660	-27.58	20241118	7000	10.29	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
29	20241126	131352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	520	2	7.07	61091122640	7513647	2015.78	7250	8600	7230	9560	5160	7360	8130.72	0.17	0	5154	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	913	29.08	2.31	12	64.88	271.00	3418.00	10660	20241118	-26.08	7000	20241120	12.57	10660	-26.08	20241118	7000	12.57	20241120	10660	-26.08	20241118	7000	12.57	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
30	20241126	121359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	940	2	12.77	53107887470	6534320	1753.05	7250	8600	7230	9560	5160	7360	8127.57	0.17	0	2301	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	961	30.63	2.43	12	56.43	271.00	3418.00	10660	20241118	-22.14	7000	20241120	18.57	10660	-22.14	20241118	7000	18.57	20241120	10660	-22.14	20241118	7000	18.57	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
31	20241126	111403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	690	2	9.38	42492853850	5254511	1409.69	7250	8600	7230	9560	5160	7360	8086.97	0.17	0	-11001	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	932	29.70	2.36	12	45.38	271.00	3418.00	10660	20241118	-24.48	7000	20241120	15.00	10660	-24.48	20241118	7000	15.00	20241120	10660	-24.48	20241118	7000	15.00	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
32	20241126	101415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	720	2	9.78	14488269100	1845884	495.22	7250	8250	7230	9560	5160	7360	7849.04	0.17	0	785	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	936	29.82	2.36	12	15.94	271.00	3418.00	10660	20241118	-24.20	7000	20241120	15.43	10660	-24.20	20241118	7000	15.43	20241120	10660	-24.20	20241118	7000	15.43	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
33	20241126	091401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	10	2	0.14	419023480	57577	15.45	7250	7410	7250	9560	5160	7360	7277.16	0.17	0	1521	7600	7480	7400	7280	7200	7440	7240	58	2200	500	5150	10	1	11580180	853	27.20	2.16	12	0.50	271.00	3418.00	10660	20241118	-30.86	7000	20241120	5.29	10660	-30.86	20241118	7000	5.29	20241120	10660	-30.86	20241118	7000	5.29	20241120	0.00	N	413390	500	57 억		20041	N	N	0	N	00	N
34	20241125	161324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	50	2	0.68	2616534600	353896	21.53	7390	7520	7320	9500	5120	7310	7394.06	0.08	0	11317	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	852	27.16	2.15	12	3.06	271.00	3418.00	10660	20241118	-30.96	7000	20241120	5.14	10660	-30.96	20241118	7000	5.14	20241120	10660	-30.96	20241118	7000	5.14	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
35	20241125	151352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	80	2	1.09	2506272440	338924	20.62	7390	7520	7320	9500	5120	7310	7395.32	0.08	0	12020	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	856	27.27	2.16	12	2.93	271.00	3418.00	10660	20241118	-30.68	7000	20241120	5.57	10660	-30.68	20241118	7000	5.57	20241120	10660	-30.68	20241118	7000	5.57	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
36	20241125	141348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	50	2	0.68	2178381910	294422	17.91	7390	7520	7320	9500	5120	7310	7399.48	0.08	0	12226	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	852	27.16	2.15	12	2.54	271.00	3418.00	10660	20241118	-30.96	7000	20241120	5.14	10660	-30.96	20241118	7000	5.14	20241120	10660	-30.96	20241118	7000	5.14	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
37	20241125	131337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	60	2	0.82	1966929260	265736	16.16	7390	7520	7320	9500	5120	7310	7402.55	0.08	0	14364	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	853	27.20	2.16	12	2.29	271.00	3418.00	10660	20241118	-30.86	7000	20241120	5.29	10660	-30.86	20241118	7000	5.29	20241120	10660	-30.86	20241118	7000	5.29	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
38	20241125	121354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	90	2	1.23	1804170090	243654	14.82	7390	7520	7320	9500	5120	7310	7405.46	0.08	0	13376	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	857	27.31	2.17	12	2.10	271.00	3418.00	10660	20241118	-30.58	7000	20241120	5.71	10660	-30.58	20241118	7000	5.71	20241120	10660	-30.58	20241118	7000	5.71	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
39	20241125	111347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	80	2	1.09	1640092160	221465	13.47	7390	7520	7320	9500	5120	7310	7406.57	0.08	0	11138	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	856	27.27	2.16	12	1.91	271.00	3418.00	10660	20241118	-30.68	7000	20241120	5.57	10660	-30.68	20241118	7000	5.57	20241120	10660	-30.68	20241118	7000	5.57	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
40	20241125	101332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	70	2	0.96	1377121240	185879	11.31	7390	7520	7320	9500	5120	7310	7409.83	0.08	0	12423	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	855	27.23	2.16	12	1.61	271.00	3418.00	10660	20241118	-30.77	7000	20241120	5.43	10660	-30.77	20241118	7000	5.43	20241120	10660	-30.77	20241118	7000	5.43	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
41	20241125	091331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	140	2	1.92	265530020	35976	2.19	7390	7490	7340	9500	5120	7310	7385.15	0.08	0	4128	8516	7912	7576	6972	6636	7745	6805	58	2190	500	5110	10	1	11580180	863	27.49	2.18	12	0.31	271.00	3418.00	10660	20241118	-30.11	7000	20241120	6.43	10660	-30.11	20241118	7000	6.43	20241120	10660	-30.11	20241118	7000	6.43	20241120	0.00	N	413390	500	57 억		8731	N	N	0	N	00	N
42	20241122	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-20	5	-0.27	12386895880	1625760	80.44	7320	8180	7240	9520	5140	7330	7619.83	0.07	0	80	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	847	26.97	2.14	12	14.04	271.00	3418.00	10660	20241118	-31.43	7000	20241120	4.43	10660	-31.43	20241118	7000	4.43	20241120	10660	-31.43	20241118	7000	4.43	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
43	20241122	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	0	3	0.00	12096688550	1586002	78.47	7320	8180	7240	9520	5140	7330	7627.16	0.07	0	151	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	849	27.05	2.14	12	13.70	271.00	3418.00	10660	20241118	-31.24	7000	20241120	4.71	10660	-31.24	20241118	7000	4.71	20241120	10660	-31.24	20241118	7000	4.71	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
44	20241122	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	70	2	0.95	4694337760	624065	30.88	7320	7770	7240	9520	5140	7330	7522.20	0.07	0	10406	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	857	27.31	2.17	12	5.39	271.00	3418.00	10660	20241118	-30.58	7000	20241120	5.71	10660	-30.58	20241118	7000	5.71	20241120	10660	-30.58	20241118	7000	5.71	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
45	20241122	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	60	2	0.82	4423273010	587462	29.07	7320	7770	7240	9520	5140	7330	7529.47	0.07	0	14525	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	856	27.27	2.16	12	5.07	271.00	3418.00	10660	20241118	-30.68	7000	20241120	5.57	10660	-30.68	20241118	7000	5.57	20241120	10660	-30.68	20241118	7000	5.57	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
46	20241122	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	190	2	2.59	4045606390	536980	26.57	7320	7770	7240	9520	5140	7330	7534.00	0.07	0	17600	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	871	27.75	2.20	12	4.64	271.00	3418.00	10660	20241118	-29.46	7000	20241120	7.43	10660	-29.46	20241118	7000	7.43	20241120	10660	-29.46	20241118	7000	7.43	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
47	20241122	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	80	2	1.09	3689125560	489252	24.21	7320	7770	7240	9520	5140	7330	7540.35	0.07	0	19660	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	858	27.34	2.17	12	4.22	271.00	3418.00	10660	20241118	-30.49	7000	20241120	5.86	10660	-30.49	20241118	7000	5.86	20241120	10660	-30.49	20241118	7000	5.86	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
48	20241122	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	10	2	0.14	3085124770	407845	20.18	7320	7770	7240	9520	5140	7330	7564.46	0.07	0	23775	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	850	27.08	2.15	12	3.52	271.00	3418.00	10660	20241118	-31.14	7000	20241120	4.86	10660	-31.14	20241118	7000	4.86	20241120	10660	-31.14	20241118	7000	4.86	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
49	20241122	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	350	2	4.77	1247524420	165387	8.18	7320	7770	7240	9520	5140	7330	7543.08	0.07	0	10144	8423	7876	7603	7056	6783	7740	6920	58	2190	500	5130	10	1	11580180	889	28.34	2.25	12	1.43	271.00	3418.00	10660	20241118	-27.95	7000	20241120	9.71	10660	-27.95	20241118	7000	9.71	20241120	10660	-27.95	20241118	7000	9.71	20241120	0.00	N	413390	500	57 억		8635	N	N	0	N	00	N
50	20241121	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-440	5	-5.66	15411026190	1987594	20.90	7610	8150	7330	10100	5440	7770	7753.90	0.08	0	-4951	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	849	27.05	2.14	12	17.16	271.00	3418.00	10660	20241118	-31.24	7000	20241120	4.71	10660	-31.24	20241118	7000	4.71	20241120	10660	-31.24	20241118	7000	4.71	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
51	20241121	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-340	5	-4.38	15096882160	1944883	20.45	7610	8150	7350	10100	5440	7770	7762.36	0.08	0	-4925	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	860	27.42	2.17	12	16.79	271.00	3418.00	10660	20241118	-30.30	7000	20241120	6.14	10660	-30.30	20241118	7000	6.14	20241120	10660	-30.30	20241118	7000	6.14	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
52	20241121	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-270	5	-3.47	14181763150	1821869	19.16	7610	8150	7410	10100	5440	7770	7784.18	0.08	0	-4949	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	869	27.68	2.19	12	15.73	271.00	3418.00	10660	20241118	-29.64	7000	20241120	7.14	10660	-29.64	20241118	7000	7.14	20241120	10660	-29.64	20241118	7000	7.14	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
53	20241121	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-270	5	-3.47	13359920630	1711739	18.00	7610	8150	7450	10100	5440	7770	7804.88	0.08	0	-1883	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	869	27.68	2.19	12	14.78	271.00	3418.00	10660	20241118	-29.64	7000	20241120	7.14	10660	-29.64	20241118	7000	7.14	20241120	10660	-29.64	20241118	7000	7.14	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
54	20241121	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-80	5	-1.03	12248873060	1564696	16.45	7610	8150	7450	10100	5440	7770	7828.28	0.08	0	1189	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	891	28.38	2.25	12	13.51	271.00	3418.00	10660	20241118	-27.86	7000	20241120	9.86	10660	-27.86	20241118	7000	9.86	20241120	10660	-27.86	20241118	7000	9.86	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
55	20241121	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	60	2	0.77	11112835510	1417348	14.91	7610	8150	7450	10100	5440	7770	7840.59	0.08	0	4669	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	907	28.89	2.29	12	12.24	271.00	3418.00	10660	20241118	-26.55	7000	20241120	11.86	10660	-26.55	20241118	7000	11.86	20241120	10660	-26.55	20241118	7000	11.86	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
56	20241121	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	180	2	2.32	8796194200	1121773	11.80	7610	8150	7450	10100	5440	7770	7841.33	0.08	0	-44	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	921	29.34	2.33	12	9.69	271.00	3418.00	10660	20241118	-25.42	7000	20241120	13.57	10660	-25.42	20241118	7000	13.57	20241120	10660	-25.42	20241118	7000	13.57	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
57	20241121	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-40	5	-0.51	1797598930	235900	2.48	7610	7830	7450	10100	5440	7770	7620.15	0.08	0	17300	9456	8612	7806	6962	6156	9035	7385	58	2330	500	5430	10	1	11580180	895	28.52	2.26	12	2.04	271.00	3418.00	10660	20241118	-27.49	7000	20241120	10.43	10660	-27.49	20241118	7000	10.43	20241120	10660	-27.49	20241118	7000	10.43	20241120	0.00	N	413390	500	57 억		9359	N	N	0	N	00	N
58	20241120	161231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7770	340	2	4.58	75098983030	9451125	409.01	7430	8650	7000	9650	5210	7430	7946.74	0.07	0	5435	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	900	0.00	0.00	12	81.61	0.00	0.00	10660	20241118	-27.11	7000	20241120	11.00	10660	-27.11	20241118	7000	11.00	20241120	10660	-27.11	20241118	7000	11.00	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
59	20241120	151249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7740	310	2	4.17	73782012160	9281054	401.65	7430	8650	7000	9650	5210	7430	7949.76	0.07	0	4109	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	896	0.00	0.00	12	80.15	0.00	0.00	10660	20241118	-27.39	7000	20241120	10.57	10660	-27.39	20241118	7000	10.57	20241120	10660	-27.39	20241118	7000	10.57	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
60	20241120	141250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7570	140	2	1.88	57209234760	7225048	312.68	7430	8650	7000	9650	5210	7430	7918.20	0.07	0	2216	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	877	0.00	0.00	12	62.39	0.00	0.00	10660	20241118	-28.99	7000	20241120	8.14	10660	-28.99	20241118	7000	8.14	20241120	10660	-28.99	20241118	7000	8.14	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
61	20241120	131251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7720	290	2	3.90	52156793590	6574695	284.53	7430	8650	7000	9650	5210	7430	7932.99	0.07	0	2325	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	894	0.00	0.00	12	56.78	0.00	0.00	10660	20241118	-27.58	7000	20241120	10.29	10660	-27.58	20241118	7000	10.29	20241120	10660	-27.58	20241118	7000	10.29	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
62	20241120	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8020	590	2	7.94	39627843030	4981949	215.60	7430	8650	7000	9650	5210	7430	7954.32	0.07	0	2721	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	929	0.00	0.00	12	43.02	0.00	0.00	10660	20241118	-24.77	7000	20241120	14.57	10660	-24.77	20241118	7000	14.57	20241120	10660	-24.77	20241118	7000	14.57	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
63	20241120	111253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7220	-210	5	-2.83	8394063940	1146739	49.63	7430	7540	7000	9650	5210	7430	7319.91	0.07	0	3744	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	836	0.00	0.00	12	9.90	0.00	0.00	10660	20241118	-32.27	7000	20241120	3.14	10660	-32.27	20241118	7000	3.14	20241120	10660	-32.27	20241118	7000	3.14	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
64	20241120	101252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7090	-340	5	-4.58	7095954090	965201	41.77	7430	7540	7000	9650	5210	7430	7351.76	0.07	0	-352	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	821	0.00	0.00	12	8.33	0.00	0.00	10660	20241118	-33.49	7000	20241120	1.29	10660	-33.49	20241118	7000	1.29	20241120	10660	-33.49	20241118	7000	1.29	20241120	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N
65	20241120	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	0	3	0.00	2245663630	302544	13.09	7430	7530	7320	9650	5210	7430	7422.59	0.07	0	6802	8463	7946	7623	7106	6783	7785	6945	58	2220	500	5200	10	1	11580180	860	0.00	0.00	12	2.61	0.00	0.00	10660	20241118	-30.30	7300	20241119	1.78	10660	-30.30	20241118	7300	1.78	20241119	10660	-30.30	20241118	7300	1.78	20241119	0.00	N	413390	500	57 억		8239	N	N	0	N	00	N