KissMeData/451220/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7020	-290	5	-3.97	307182270	43584	125.81	7530	7530	6900	9500	5120	7310	7048.05	0.73	-11341	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	553	-20.17	2.08	12	0.55	-348.00	3372.00	31350	20240405	-77.61	6900	20241129	1.74	31350	-77.61	20240405	6900	1.74	20241129	31350	-77.61	20240405	6900	1.74	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
3	20241129	151451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7020	-290	5	-3.97	297626490	42220	121.87	7530	7530	6900	9500	5120	7310	7049.42	0.73	-11171	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	553	-20.17	2.08	12	0.54	-348.00	3372.00	31350	20240405	-77.61	6900	20241129	1.74	31350	-77.61	20240405	6900	1.74	20241129	31350	-77.61	20240405	6900	1.74	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
4	20241129	141453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7060	-250	5	-3.42	282316140	40041	115.58	7530	7530	6900	9500	5120	7310	7050.68	0.73	-9846	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	556	-20.29	2.09	12	0.51	-348.00	3372.00	31350	20240405	-77.48	6900	20241129	2.32	31350	-77.48	20240405	6900	2.32	20241129	31350	-77.48	20240405	6900	2.32	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
5	20241129	131449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7030	-280	5	-3.83	226395760	32126	92.73	7530	7530	6900	9500	5120	7310	7047.12	0.73	-10463	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	554	-20.20	2.08	12	0.41	-348.00	3372.00	31350	20240405	-77.58	6900	20241129	1.88	31350	-77.58	20240405	6900	1.88	20241129	31350	-77.58	20240405	6900	1.88	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
6	20241129	121450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7030	-280	5	-3.83	223110540	31658	91.38	7530	7530	6900	9500	5120	7310	7047.52	0.73	-10467	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	554	-20.20	2.08	12	0.40	-348.00	3372.00	31350	20240405	-77.58	6900	20241129	1.88	31350	-77.58	20240405	6900	1.88	20241129	31350	-77.58	20240405	6900	1.88	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
7	20241129	111452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6960	-350	5	-4.79	193776460	27458	79.26	7530	7530	6900	9500	5120	7310	7057.19	0.73	-9632	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	548	-20.00	2.06	12	0.35	-348.00	3372.00	31350	20240405	-77.80	6900	20241129	0.87	31350	-77.80	20240405	6900	0.87	20241129	31350	-77.80	20240405	6900	0.87	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
8	20241129	101444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7080	-230	5	-3.15	115751320	16262	46.94	7530	7530	7020	9500	5120	7310	7117.90	0.73	-6707	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	558	-20.34	2.10	12	0.21	-348.00	3372.00	31350	20240405	-77.42	7020	20241129	0.85	31350	-77.42	20240405	7020	0.85	20241129	31350	-77.42	20240405	7020	0.85	20241129	1.41	N	451220	500	39 억	57365	N	N	0	N	N
9	20241129	091449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-130	5	-1.78	31018870	4283	12.36	7530	7530	7140	9500	5120	7310	7242.32	0.73	-2871	7543	7426	7313	7196	7083	7485	7255	39	2190	500	4530	10	1	7874611	565	-20.63	2.13	12	0.05	-348.00	3372.00	31350	20240405	-77.10	7030	20241115	2.13	31350	-77.10	20240405	7030	2.13	20241115	31350	-77.10	20240405	7030	2.13	20241115	1.41	N	451220	500	39 억	57365	N	N	0	N	N
10	20241128	161428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	-30	5	-0.41	246328080	33789	90.81	7290	7430	7200	9540	5140	7340	7290.19	0.80	-5546	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	576	-21.01	2.17	12	0.43	-348.00	3372.00	31350	20240405	-76.68	7030	20241115	3.98	31350	-76.68	20240405	7030	3.98	20241115	31350	-76.68	20240405	7030	3.98	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
11	20241128	151456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	40	2	0.54	242066640	33207	89.25	7290	7430	7200	9540	5140	7340	7289.63	0.80	-5479	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	581	-21.21	2.19	12	0.42	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
12	20241128	141455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	40	2	0.54	203558430	27977	75.19	7290	7430	7200	9540	5140	7340	7275.92	0.80	-9392	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	581	-21.21	2.19	12	0.36	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
13	20241128	131451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-10	5	-0.14	187283190	25769	69.26	7290	7430	7200	9540	5140	7340	7267.77	0.80	-8388	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	577	-21.06	2.17	12	0.33	-348.00	3372.00	31350	20240405	-76.62	7030	20241115	4.27	31350	-76.62	20240405	7030	4.27	20241115	31350	-76.62	20240405	7030	4.27	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
14	20241128	121449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	-90	5	-1.23	157996640	21763	58.49	7290	7430	7200	9540	5140	7340	7259.87	0.80	-8207	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	571	-20.83	2.15	12	0.28	-348.00	3372.00	31350	20240405	-76.87	7030	20241115	3.13	31350	-76.87	20240405	7030	3.13	20241115	31350	-76.87	20240405	7030	3.13	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
15	20241128	111454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-130	5	-1.77	128276520	17655	47.45	7290	7430	7200	9540	5140	7340	7265.73	0.80	-9659	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	568	-20.72	2.14	12	0.22	-348.00	3372.00	31350	20240405	-77.00	7030	20241115	2.56	31350	-77.00	20240405	7030	2.56	20241115	31350	-77.00	20240405	7030	2.56	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
16	20241128	101450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-40	5	-0.54	81545560	11192	30.08	7290	7430	7230	9540	5140	7340	7286.06	0.80	-5417	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	575	-20.98	2.16	12	0.14	-348.00	3372.00	31350	20240405	-76.71	7030	20241115	3.84	31350	-76.71	20240405	7030	3.84	20241115	31350	-76.71	20240405	7030	3.84	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
17	20241128	091448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	-30	5	-0.41	11647480	1598	4.29	7290	7330	7280	9540	5140	7340	7288.79	0.80	287	7813	7576	7423	7186	7033	7500	7110	39	2200	500	4550	10	1	7874611	576	-21.01	2.17	12	0.02	-348.00	3372.00	31350	20240405	-76.68	7030	20241115	3.98	31350	-76.68	20240405	7030	3.98	20241115	31350	-76.68	20240405	7030	3.98	20241115	1.39	N	451220	500	39 억	63000	N	N	0	N	N
18	20241127	161411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-320	5	-4.18	271669680	36925	171.75	7660	7660	7270	9950	5370	7660	7357.34	0.89	-7347	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	578	-21.09	2.18	12	0.47	-348.00	3372.00	31350	20240405	-76.59	7030	20241115	4.41	31350	-76.59	20240405	7030	4.41	20241115	31350	-76.59	20240405	7030	4.41	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
19	20241127	151440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-310	5	-4.05	260575570	35411	164.71	7660	7660	7270	9950	5370	7660	7358.61	0.89	-7552	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	579	-21.12	2.18	12	0.45	-348.00	3372.00	31350	20240405	-76.56	7030	20241115	4.55	31350	-76.56	20240405	7030	4.55	20241115	31350	-76.56	20240405	7030	4.55	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
20	20241127	141432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-340	5	-4.44	222950710	30286	140.87	7660	7660	7270	9950	5370	7660	7361.51	0.89	-7483	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	576	-21.03	2.17	12	0.38	-348.00	3372.00	31350	20240405	-76.65	7030	20241115	4.13	31350	-76.65	20240405	7030	4.13	20241115	31350	-76.65	20240405	7030	4.13	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
21	20241127	131431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-310	5	-4.05	177572540	24095	112.07	7660	7660	7270	9950	5370	7660	7369.68	0.89	-7506	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	579	-21.12	2.18	12	0.31	-348.00	3372.00	31350	20240405	-76.56	7030	20241115	4.55	31350	-76.56	20240405	7030	4.55	20241115	31350	-76.56	20240405	7030	4.55	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
22	20241127	121446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-310	5	-4.05	164264200	22284	103.65	7660	7660	7270	9950	5370	7660	7371.40	0.89	-7500	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	579	-21.12	2.18	12	0.28	-348.00	3372.00	31350	20240405	-76.56	7030	20241115	4.55	31350	-76.56	20240405	7030	4.55	20241115	31350	-76.56	20240405	7030	4.55	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
23	20241127	111437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-300	5	-3.92	138783580	18806	87.47	7660	7660	7270	9950	5370	7660	7379.75	0.89	-8126	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	580	-21.15	2.18	12	0.24	-348.00	3372.00	31350	20240405	-76.52	7030	20241115	4.69	31350	-76.52	20240405	7030	4.69	20241115	31350	-76.52	20240405	7030	4.69	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
24	20241127	101440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-280	5	-3.66	111362050	15068	70.09	7660	7660	7270	9950	5370	7660	7390.63	0.89	-8172	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	581	-21.21	2.19	12	0.19	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
25	20241127	091436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	-230	5	-3.00	37304490	4979	23.16	7660	7660	7410	9950	5370	7660	7492.37	0.89	-2910	7846	7752	7656	7562	7466	7800	7610	39	2290	500	4740	10	1	7874611	585	-21.35	2.20	12	0.06	-348.00	3372.00	31350	20240405	-76.30	7030	20241115	5.69	31350	-76.30	20240405	7030	5.69	20241115	31350	-76.30	20240405	7030	5.69	20241115	1.40	N	451220	500	39 억	70226	N	N	2	N	N
26	20241126	161412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	-40	5	-0.52	164043590	21498	50.96	7620	7750	7560	10010	5390	7700	7630.64	0.91	-1446	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	603	-22.01	2.27	12	0.27	-348.00	3372.00	31350	20240405	-75.57	7030	20241115	8.96	31350	-75.57	20240405	7030	8.96	20241115	31350	-75.57	20240405	7030	8.96	20241115	1.41	N	451220	500	39 억	71615	N	N	2	N	N
27	20241126	151430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-50	5	-0.65	162642770	21315	50.53	7620	7750	7560	10010	5390	7700	7630.44	0.91	-1441	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	602	-21.98	2.27	12	0.27	-348.00	3372.00	31350	20240405	-75.60	7030	20241115	8.82	31350	-75.60	20240405	7030	8.82	20241115	31350	-75.60	20240405	7030	8.82	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
28	20241126	141431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	-130	5	-1.69	157354800	20621	48.88	7620	7750	7560	10010	5390	7700	7630.80	0.91	-1433	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	596	-21.75	2.24	12	0.26	-348.00	3372.00	31350	20240405	-75.85	7030	20241115	7.68	31350	-75.85	20240405	7030	7.68	20241115	31350	-75.85	20240405	7030	7.68	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
29	20241126	131425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-100	5	-1.30	139408210	18252	43.27	7620	7750	7570	10010	5390	7700	7637.97	0.91	-2211	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	598	-21.84	2.25	12	0.23	-348.00	3372.00	31350	20240405	-75.76	7030	20241115	8.11	31350	-75.76	20240405	7030	8.11	20241115	31350	-75.76	20240405	7030	8.11	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
30	20241126	121433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	-110	5	-1.43	112255370	14674	34.78	7620	7750	7570	10010	5390	7700	7649.95	0.91	-2059	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	598	-21.81	2.25	12	0.19	-348.00	3372.00	31350	20240405	-75.79	7030	20241115	7.97	31350	-75.79	20240405	7030	7.97	20241115	31350	-75.79	20240405	7030	7.97	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
31	20241126	111437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-70	5	-0.91	91946980	12003	28.45	7620	7750	7570	10010	5390	7700	7660.33	0.91	-2289	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	601	-21.93	2.26	12	0.15	-348.00	3372.00	31350	20240405	-75.66	7030	20241115	8.53	31350	-75.66	20240405	7030	8.53	20241115	31350	-75.66	20240405	7030	8.53	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
32	20241126	101449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-100	5	-1.30	55734350	7275	17.25	7620	7750	7570	10010	5390	7700	7661.08	0.91	-1642	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	598	-21.84	2.25	12	0.09	-348.00	3372.00	31350	20240405	-75.76	7030	20241115	8.11	31350	-75.76	20240405	7030	8.11	20241115	31350	-75.76	20240405	7030	8.11	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
33	20241126	091435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	20	2	0.26	12942990	1695	4.02	7620	7750	7570	10010	5390	7700	7635.98	0.91	192	8026	7862	7576	7412	7126	7945	7495	39	2310	500	4770	10	1	7874611	608	-22.18	2.29	12	0.02	-348.00	3372.00	31350	20240405	-75.37	7030	20241115	9.82	31350	-75.37	20240405	7030	9.82	20241115	31350	-75.37	20240405	7030	9.82	20241115	1.41	N	451220	500	39 억	71615	N	N	0	N	N
34	20241125	161356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	410	2	5.62	320048610	42165	190.79	7290	7740	7290	9470	5110	7290	7590.39	0.67	19380	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	606	-22.13	2.28	12	0.54	-348.00	3372.00	31350	20240405	-75.44	7030	20241115	9.53	31350	-75.44	20240405	7030	9.53	20241115	31350	-75.44	20240405	7030	9.53	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
35	20241125	151426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	410	2	5.62	318110120	41913	189.65	7290	7740	7290	9470	5110	7290	7589.77	0.67	19261	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	606	-22.13	2.28	12	0.53	-348.00	3372.00	31350	20240405	-75.44	7030	20241115	9.53	31350	-75.44	20240405	7030	9.53	20241115	31350	-75.44	20240405	7030	9.53	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
36	20241125	141420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	320	2	4.39	289950060	38242	173.04	7290	7740	7290	9470	5110	7290	7581.98	0.67	17166	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	599	-21.87	2.26	12	0.49	-348.00	3372.00	31350	20240405	-75.73	7030	20241115	8.25	31350	-75.73	20240405	7030	8.25	20241115	31350	-75.73	20240405	7030	8.25	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
37	20241125	131409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	330	2	4.53	277708780	36634	165.76	7290	7740	7290	9470	5110	7290	7580.63	0.67	16176	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	600	-21.90	2.26	12	0.47	-348.00	3372.00	31350	20240405	-75.69	7030	20241115	8.39	31350	-75.69	20240405	7030	8.39	20241115	31350	-75.69	20240405	7030	8.39	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
38	20241125	121427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	360	2	4.94	259134800	34197	154.74	7290	7740	7290	9470	5110	7290	7577.71	0.67	14625	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	602	-21.98	2.27	12	0.43	-348.00	3372.00	31350	20240405	-75.60	7030	20241115	8.82	31350	-75.60	20240405	7030	8.82	20241115	31350	-75.60	20240405	7030	8.82	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
39	20241125	111421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	310	2	4.25	228158040	30148	136.42	7290	7740	7290	9470	5110	7290	7567.93	0.67	12014	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	598	-21.84	2.25	12	0.38	-348.00	3372.00	31350	20240405	-75.76	7030	20241115	8.11	31350	-75.76	20240405	7030	8.11	20241115	31350	-75.76	20240405	7030	8.11	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
40	20241125	101406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	300	2	4.12	126841720	16878	76.37	7290	7640	7290	9470	5110	7290	7515.21	0.67	6118	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	598	-21.81	2.25	12	0.21	-348.00	3372.00	31350	20240405	-75.79	7030	20241115	7.97	31350	-75.79	20240405	7030	7.97	20241115	31350	-75.79	20240405	7030	7.97	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
41	20241125	091403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	310	2	4.25	30219850	4018	18.18	7290	7640	7290	9470	5110	7290	7521.12	0.67	-99	7603	7446	7363	7206	7123	7405	7165	39	2180	500	4510	10	1	7874611	598	-21.84	2.25	12	0.05	-348.00	3372.00	31350	20240405	-75.76	7030	20241115	8.11	31350	-75.76	20240405	7030	8.11	20241115	31350	-75.76	20240405	7030	8.11	20241115	1.43	N	451220	500	39 억	52491	N	N	1	N	N
42	20241122	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-60	5	-0.82	162793010	22100	104.87	7430	7520	7280	9550	5150	7350	7366.20	0.64	2199	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	574	-20.95	2.16	12	0.28	-348.00	3372.00	31350	20240405	-76.75	7030	20241115	3.70	31350	-76.75	20240405	7030	3.70	20241115	31350	-76.75	20240405	7030	3.70	20241115	1.43	N	451220	500	39 억	50289	N	N	1	N	N
43	20241122	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-50	5	-0.68	153534380	20831	98.85	7430	7520	7280	9550	5150	7350	7370.48	0.64	2577	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	575	-20.98	2.16	12	0.26	-348.00	3372.00	31350	20240405	-76.71	7030	20241115	3.84	31350	-76.71	20240405	7030	3.84	20241115	31350	-76.71	20240405	7030	3.84	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
44	20241122	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-50	5	-0.68	127481800	17260	81.90	7430	7520	7280	9550	5150	7350	7385.97	0.64	3181	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	575	-20.98	2.16	12	0.22	-348.00	3372.00	31350	20240405	-76.71	7030	20241115	3.84	31350	-76.71	20240405	7030	3.84	20241115	31350	-76.71	20240405	7030	3.84	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
45	20241122	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	30	2	0.41	99615700	13463	63.88	7430	7520	7280	9550	5150	7350	7399.22	0.64	4983	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	581	-21.21	2.19	12	0.17	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
46	20241122	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	40	2	0.54	98374930	13295	63.09	7430	7520	7280	9550	5150	7350	7399.39	0.64	5148	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	582	-21.24	2.19	12	0.17	-348.00	3372.00	31350	20240405	-76.43	7030	20241115	5.12	31350	-76.43	20240405	7030	5.12	20241115	31350	-76.43	20240405	7030	5.12	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
47	20241122	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	70	2	0.95	71793360	9697	46.01	7430	7520	7280	9550	5150	7350	7403.67	0.64	3646	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	584	-21.32	2.20	12	0.12	-348.00	3372.00	31350	20240405	-76.33	7030	20241115	5.55	31350	-76.33	20240405	7030	5.55	20241115	31350	-76.33	20240405	7030	5.55	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
48	20241122	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	80	2	1.09	51669500	6981	33.13	7430	7520	7280	9550	5150	7350	7401.45	0.64	2282	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	585	-21.35	2.20	12	0.09	-348.00	3372.00	31350	20240405	-76.30	7030	20241115	5.69	31350	-76.30	20240405	7030	5.69	20241115	31350	-76.30	20240405	7030	5.69	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
49	20241122	091309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	170	2	2.31	32783150	4451	21.12	7430	7520	7280	9550	5150	7350	7365.34	0.64	3402	7716	7532	7436	7252	7156	7485	7205	39	2200	500	4550	10	1	7874611	592	-21.61	2.23	12	0.06	-348.00	3372.00	31350	20240405	-76.01	7030	20241115	6.97	31350	-76.01	20240405	7030	6.97	20241115	31350	-76.01	20240405	7030	6.97	20241115	1.43	N	451220	500	39 억	50289	N	N	2	N	N
50	20241121	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-90	5	-1.21	155934000	21063	85.65	7440	7620	7340	9670	5210	7440	7403.25	0.63	752	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	579	-21.12	2.18	12	0.27	-348.00	3372.00	31350	20240405	-76.56	7030	20241115	4.55	31350	-76.56	20240405	7030	4.55	20241115	31350	-76.56	20240405	7030	4.55	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
51	20241121	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	-50	5	-0.67	138220870	18656	75.87	7440	7620	7340	9670	5210	7440	7408.92	0.63	671	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	582	-21.24	2.19	12	0.24	-348.00	3372.00	31350	20240405	-76.43	7030	20241115	5.12	31350	-76.43	20240405	7030	5.12	20241115	31350	-76.43	20240405	7030	5.12	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
52	20241121	141318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-20	5	-0.27	122364140	16513	67.15	7440	7620	7340	9670	5210	7440	7410.17	0.63	214	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	584	-21.32	2.20	12	0.21	-348.00	3372.00	31350	20240405	-76.33	7030	20241115	5.55	31350	-76.33	20240405	7030	5.55	20241115	31350	-76.33	20240405	7030	5.55	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
53	20241121	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	20	2	0.27	112858110	15239	61.97	7440	7620	7340	9670	5210	7440	7405.87	0.63	-219	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	587	-21.44	2.21	12	0.19	-348.00	3372.00	31350	20240405	-76.20	7030	20241115	6.12	31350	-76.20	20240405	7030	6.12	20241115	31350	-76.20	20240405	7030	6.12	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
54	20241121	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-60	5	-0.81	93549010	12629	51.36	7440	7620	7340	9670	5210	7440	7407.47	0.63	-1709	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	581	-21.21	2.19	12	0.16	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
55	20241121	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-60	5	-0.81	83320440	11244	45.72	7440	7620	7340	9670	5210	7440	7410.21	0.63	-2939	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	581	-21.21	2.19	12	0.14	-348.00	3372.00	31350	20240405	-76.46	7030	20241115	4.98	31350	-76.46	20240405	7030	4.98	20241115	31350	-76.46	20240405	7030	4.98	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
56	20241121	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	0	3	0.00	54213300	7309	29.72	7440	7620	7340	9670	5210	7440	7417.33	0.63	-1733	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	586	-21.38	2.21	12	0.09	-348.00	3372.00	31350	20240405	-76.27	7030	20241115	5.83	31350	-76.27	20240405	7030	5.83	20241115	31350	-76.27	20240405	7030	5.83	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
57	20241121	091314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-30	5	-0.40	5001650	672	2.73	7440	7620	7360	9670	5210	7440	7442.94	0.63	19	7820	7630	7470	7280	7120	7550	7200	39	2230	500	4610	10	1	7874611	584	-21.29	2.20	12	0.01	-348.00	3372.00	31350	20240405	-76.36	7030	20241115	5.41	31350	-76.36	20240405	7030	5.41	20241115	31350	-76.36	20240405	7030	5.41	20241115	1.43	N	451220	500	39 억	49544	N	N	2	N	N
58	20241120	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	-60	5	-0.80	181842780	24383	118.85	7510	7660	7310	9750	5250	7500	7457.77	0.66	-2744	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	586	-21.38	2.21	12	0.31	-348.00	3372.00	31350	20240405	-76.27	7030	20241115	5.83	31350	-76.27	20240405	7030	5.83	20241115	31350	-76.27	20240405	7030	5.83	20241115	1.41	N	451220	500	39 억	52292	N	N	2	N	N
59	20241120	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	-40	5	-0.53	177081940	23744	115.73	7510	7660	7310	9750	5250	7500	7457.97	0.66	-2737	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	587	-21.44	2.21	12	0.30	-348.00	3372.00	31350	20240405	-76.20	7030	20241115	6.12	31350	-76.20	20240405	7030	6.12	20241115	31350	-76.20	20240405	7030	6.12	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
60	20241120	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	80	2	1.07	143482320	19255	93.85	7510	7660	7310	9750	5250	7500	7451.69	0.66	-2668	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	597	-21.78	2.25	12	0.24	-348.00	3372.00	31350	20240405	-75.82	7030	20241115	7.82	31350	-75.82	20240405	7030	7.82	20241115	31350	-75.82	20240405	7030	7.82	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
61	20241120	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7560	60	2	0.80	141250240	18960	92.42	7510	7660	7310	9750	5250	7500	7449.91	0.66	-2640	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	595	-21.72	2.24	12	0.24	-348.00	3372.00	31350	20240405	-75.89	7030	20241115	7.54	31350	-75.89	20240405	7030	7.54	20241115	31350	-75.89	20240405	7030	7.54	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
62	20241120	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	120	2	1.60	131669650	17697	86.26	7510	7660	7310	9750	5250	7500	7440.22	0.66	-2471	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	600	-21.90	2.26	12	0.22	-348.00	3372.00	31350	20240405	-75.69	7030	20241115	8.39	31350	-75.69	20240405	7030	8.39	20241115	31350	-75.69	20240405	7030	8.39	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
63	20241120	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	-50	5	-0.67	90276220	12197	59.45	7510	7530	7310	9750	5250	7500	7401.51	0.66	-6166	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	587	-21.41	2.21	12	0.15	-348.00	3372.00	31350	20240405	-76.24	7030	20241115	5.97	31350	-76.24	20240405	7030	5.97	20241115	31350	-76.24	20240405	7030	5.97	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
64	20241120	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-130	5	-1.73	79594760	10753	52.41	7510	7530	7310	9750	5250	7500	7402.10	0.66	-5956	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	580	-21.18	2.19	12	0.14	-348.00	3372.00	31350	20240405	-76.49	7030	20241115	4.84	31350	-76.49	20240405	7030	4.84	20241115	31350	-76.49	20240405	7030	4.84	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
65	20241120	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	0	3	0.00	11411550	1525	7.43	7510	7530	7450	9750	5250	7500	7482.98	0.66	-694	7640	7570	7440	7370	7240	7605	7405	39	2250	500	4650	10	1	7874611	591	-21.55	2.22	12	0.02	-348.00	3372.00	31350	20240405	-76.08	7030	20241115	6.69	31350	-76.08	20240405	7030	6.69	20241115	31350	-76.08	20240405	7030	6.69	20241115	1.41	N	451220	500	39 억	52292	N	N	4	N	N
66	20241119	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	90	2	1.21	152329440	20514	57.88	7410	7510	7310	9630	5190	7410	7425.63	0.65	908	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	591	-21.55	2.22	12	0.26	-348.00	3372.00	31350	20240405	-76.08	7030	20241115	6.69	31350	-76.08	20240405	7030	6.69	20241115	31350	-76.08	20240405	7030	6.69	20241115	1.43	N	451220	500	39 억	51386	N	N	4	N	N
67	20241119	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	60	2	0.81	143839050	19382	54.68	7410	7510	7310	9630	5190	7410	7421.27	0.65	1576	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	588	-21.47	2.22	12	0.25	-348.00	3372.00	31350	20240405	-76.17	7030	20241115	6.26	31350	-76.17	20240405	7030	6.26	20241115	31350	-76.17	20240405	7030	6.26	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
68	20241119	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	40	2	0.54	115746110	15599	44.01	7410	7510	7310	9630	5190	7410	7420.10	0.65	2544	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	587	-21.41	2.21	12	0.20	-348.00	3372.00	31350	20240405	-76.24	7030	20241115	5.97	31350	-76.24	20240405	7030	5.97	20241115	31350	-76.24	20240405	7030	5.97	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
69	20241119	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	90	2	1.21	96177510	12974	36.60	7410	7510	7310	9630	5190	7410	7413.10	0.65	2766	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	591	-21.55	2.22	12	0.16	-348.00	3372.00	31350	20240405	-76.08	7030	20241115	6.69	31350	-76.08	20240405	7030	6.69	20241115	31350	-76.08	20240405	7030	6.69	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
70	20241119	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	80	2	1.08	83683190	11305	31.90	7410	7510	7310	9630	5190	7410	7402.32	0.65	2880	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	590	-21.52	2.22	12	0.14	-348.00	3372.00	31350	20240405	-76.11	7030	20241115	6.54	31350	-76.11	20240405	7030	6.54	20241115	31350	-76.11	20240405	7030	6.54	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
71	20241119	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	10	2	0.13	54036460	7333	20.69	7410	7510	7310	9630	5190	7410	7368.94	0.65	92	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	584	-21.32	2.20	12	0.09	-348.00	3372.00	31350	20240405	-76.33	7030	20241115	5.55	31350	-76.33	20240405	7030	5.55	20241115	31350	-76.33	20240405	7030	5.55	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
72	20241119	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	10	2	0.13	47894750	6505	18.35	7410	7510	7310	9630	5190	7410	7362.76	0.65	95	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	584	-21.32	2.20	12	0.08	-348.00	3372.00	31350	20240405	-76.33	7030	20241115	5.55	31350	-76.33	20240405	7030	5.55	20241115	31350	-76.33	20240405	7030	5.55	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
73	20241119	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-60	5	-0.81	12016900	1626	4.59	7410	7510	7330	9630	5190	7410	7390.47	0.65	-1057	7736	7572	7486	7322	7236	7655	7405	39	2220	500	4590	10	1	7874611	579	-21.12	2.18	12	0.02	-348.00	3372.00	31350	20240405	-76.56	7030	20241115	4.55	31350	-76.56	20240405	7030	4.55	20241115	31350	-76.56	20240405	7030	4.55	20241115	1.43	N	451220	500	39 억	51386	N	N	5	N	N
74	20241118	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-120	5	-1.59	263248460	35143	53.51	7400	7650	7400	9780	5280	7530	7490.78	0.82	-13159	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	584	-21.29	2.20	12	0.45	-348.00	3372.00	31350	20240405	-76.36	7030	20241115	5.41	31350	-76.36	20240405	7030	5.41	20241115	31350	-76.36	20240405	7030	5.41	20241115	1.47	N	451220	500	39 억	64408	N	N	5	N	N
75	20241118	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-120	5	-1.59	260778420	34810	53.01	7400	7650	7400	9780	5280	7530	7491.48	0.82	-13019	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	584	-21.29	2.20	12	0.44	-348.00	3372.00	31350	20240405	-76.36	7030	20241115	5.41	31350	-76.36	20240405	7030	5.41	20241115	31350	-76.36	20240405	7030	5.41	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
76	20241118	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	-80	5	-1.06	227747880	30363	46.24	7400	7650	7400	9780	5280	7530	7500.84	0.82	-11770	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	587	-21.41	2.21	12	0.39	-348.00	3372.00	31350	20240405	-76.24	7030	20241115	5.97	31350	-76.24	20240405	7030	5.97	20241115	31350	-76.24	20240405	7030	5.97	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
77	20241118	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	-80	5	-1.06	196495920	26161	39.84	7400	7650	7400	9780	5280	7530	7511.02	0.82	-8325	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	587	-21.41	2.21	12	0.33	-348.00	3372.00	31350	20240405	-76.24	7030	20241115	5.97	31350	-76.24	20240405	7030	5.97	20241115	31350	-76.24	20240405	7030	5.97	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
78	20241118	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	-10	5	-0.13	146025870	19396	29.54	7400	7650	7400	9780	5280	7530	7528.66	0.82	-5946	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	592	-21.61	2.23	12	0.25	-348.00	3372.00	31350	20240405	-76.01	7030	20241115	6.97	31350	-76.01	20240405	7030	6.97	20241115	31350	-76.01	20240405	7030	6.97	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
79	20241118	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	10	2	0.13	125178160	16623	25.31	7400	7650	7400	9780	5280	7530	7530.42	0.82	-3886	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	594	-21.67	2.24	12	0.21	-348.00	3372.00	31350	20240405	-75.95	7030	20241115	7.25	31350	-75.95	20240405	7030	7.25	20241115	31350	-75.95	20240405	7030	7.25	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
80	20241118	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7550	20	2	0.27	89387680	11878	18.09	7400	7650	7400	9780	5280	7530	7525.48	0.82	-1158	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	595	-21.70	2.24	12	0.15	-348.00	3372.00	31350	20240405	-75.92	7030	20241115	7.40	31350	-75.92	20240405	7030	7.40	20241115	31350	-75.92	20240405	7030	7.40	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
81	20241118	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	0	3	0.00	37636660	5049	7.69	7400	7600	7400	9780	5280	7530	7454.28	0.82	-1279	7970	7750	7390	7170	6810	7860	7280	39	2250	500	4660	10	1	7874611	593	-21.64	2.23	12	0.06	-348.00	3372.00	31350	20240405	-75.98	7030	20241115	7.11	31350	-75.98	20240405	7030	7.11	20241115	31350	-75.98	20240405	7030	7.11	20241115	1.47	N	451220	500	39 억	64408	N	N	0	N	N
82	20241115	161305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	390	2	5.46	477826990	65193	140.35	7190	7610	7030	9280	5000	7140	7329.14	0.70	9018	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	593	-21.64	2.23	12	0.83	-348.00	3372.00	31350	20240405	-75.98	7030	20241115	7.11	31350	-75.98	20240405	7030	7.11	20241115	31350	-75.98	20240405	7030	7.11	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
83	20241115	151338	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7430	290	2	4.06	422822300	57871	124.59	7190	7610	7030	9280	5000	7140	7306.29	0.70	5771	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	585	-21.35	2.20	12	0.73	-348.00	3372.00	31350	20240405	-76.30	7030	20241115	5.69	31350	-76.30	20240405	7030	5.69	20241115	31350	-76.30	20240405	7030	5.69	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
84	20241115	141322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	390	2	5.46	371378040	51005	109.81	7190	7610	7030	9280	5000	7140	7281.21	0.70	3839	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	593	-21.64	2.23	12	0.65	-348.00	3372.00	31350	20240405	-75.98	7030	20241115	7.11	31350	-75.98	20240405	7030	7.11	20241115	31350	-75.98	20240405	7030	7.11	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
85	20241115	131321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7360	220	2	3.08	229849470	31974	68.84	7190	7370	7030	9280	5000	7140	7188.64	0.70	2297	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	580	-21.15	2.18	12	0.41	-348.00	3372.00	31350	20240405	-76.52	7030	20241115	4.69	31350	-76.52	20240405	7030	4.69	20241115	31350	-76.52	20240405	7030	4.69	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
86	20241115	121323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	30	2	0.42	166004230	23183	49.91	7190	7300	7030	9280	5000	7140	7160.60	0.70	-3107	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	565	-20.60	2.13	12	0.29	-348.00	3372.00	31350	20240405	-77.13	7030	20241115	1.99	31350	-77.13	20240405	7030	1.99	20241115	31350	-77.13	20240405	7030	1.99	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
87	20241115	111252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7220	80	2	1.12	128950100	18009	38.77	7190	7300	7030	9280	5000	7140	7160.31	0.70	-4064	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	569	-20.75	2.14	12	0.23	-348.00	3372.00	31350	20240405	-76.97	7030	20241115	2.70	31350	-76.97	20240405	7030	2.70	20241115	31350	-76.97	20240405	7030	2.70	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
88	20241115	101251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7050	-90	5	-1.26	97875090	13671	29.43	7190	7300	7030	9280	5000	7140	7159.32	0.70	-3670	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	555	-20.26	2.09	12	0.17	-348.00	3372.00	31350	20240405	-77.51	7030	20241115	0.28	31350	-77.51	20240405	7030	0.28	20241115	31350	-77.51	20240405	7030	0.28	20241115	1.47	N	451220	500	39 억	55368	N	N	39	N	N
89	20241115	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7200	60	2	0.84	23335840	3245	6.99	7190	7260	7150	9280	5000	7140	7191.32	0.70	-2250	7720	7430	7270	6980	6820	7350	6900	39	2140	500	4420	10	1	7874611	567	-20.69	2.14	12	0.04	-348.00	3372.00	31350	20240405	-77.03	7110	20241114	1.27	31350	-77.03	20240405	7110	1.27	20241114	31350	-77.03	20240405	7110	1.27	20241114	1.47	N	451220	500	39 억	55368	N	N	39	N	N
90	20241114	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	-160	5	-2.18	310334160	42729	63.87	7230	7560	7110	9540	5140	7340	7262.85	0.71	5070	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	565	-20.63	2.13	12	0.54	-348.00	3372.00	31350	20240405	-77.10	7110	20241114	0.98	31350	-77.10	20240405	7110	0.98	20241114	31350	-77.10	20240405	7110	0.98	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
91	20241114	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7110	-230	5	-3.13	295487200	40653	60.77	7230	7560	7110	9540	5140	7340	7268.52	0.71	4315	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	560	-20.43	2.11	12	0.52	-348.00	3372.00	31350	20240405	-77.32	7110	20241114	0.00	31350	-77.32	20240405	7110	0.00	20241114	31350	-77.32	20240405	7110	0.00	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
92	20241114	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7230	-110	5	-1.50	211684390	28979	43.32	7230	7560	7160	9540	5140	7340	7304.75	0.71	1176	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	569	-20.78	2.14	12	0.37	-348.00	3372.00	31350	20240405	-76.94	7160	20241114	0.98	31350	-76.94	20240405	7160	0.98	20241114	31350	-76.94	20240405	7160	0.98	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
93	20241114	131242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7230	-110	5	-1.50	190286800	26028	38.91	7230	7560	7160	9540	5140	7340	7310.85	0.71	1748	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	569	-20.78	2.14	12	0.33	-348.00	3372.00	31350	20240405	-76.94	7160	20241114	0.98	31350	-76.94	20240405	7160	0.98	20241114	31350	-76.94	20240405	7160	0.98	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
94	20241114	121238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7250	-90	5	-1.23	169872120	23212	34.70	7230	7560	7160	9540	5140	7340	7318.29	0.71	1863	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	571	-20.83	2.15	12	0.29	-348.00	3372.00	31350	20240405	-76.87	7160	20241114	1.26	31350	-76.87	20240405	7160	1.26	20241114	31350	-76.87	20240405	7160	1.26	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
95	20241114	111241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7320	-20	5	-0.27	81404390	10994	16.43	7230	7560	7230	9540	5140	7340	7404.44	0.71	1143	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	576	-21.03	2.17	12	0.14	-348.00	3372.00	31350	20240405	-76.65	7230	20241114	1.24	31350	-76.65	20240405	7230	1.24	20241114	31350	-76.65	20240405	7230	1.24	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
96	20241114	101259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7520	180	2	2.45	14673000	1955	2.92	7230	7560	7230	9540	5140	7340	7505.37	0.71	-99	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	592	-21.61	2.23	12	0.02	-348.00	3372.00	31350	20240405	-76.01	7230	20241114	4.01	31350	-76.01	20240405	7230	4.01	20241114	31350	-76.01	20240405	7230	4.01	20241114	1.56	N	451220	500	39 억	56100	N	N	20	N	N
97	20241114	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	0	3	0.00	0	0	0.00	0	0	0	9540	5140	7340	0.00	0.71	0	7946	7642	7476	7172	7006	7560	7090	39	2200	500	4550	10	1	7874611	578	-21.09	2.18	12	0.00	-348.00	3372.00	31350	20240405	-76.59	7310	20241113	0.41	31350	-76.59	20240405	7310	0.41	20241113	31350	-76.59	20240405	7310	0.41	20241113	1.56	N	451220	500	39 억	56100	N	N	20	N	N
98	20241113	160848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7340	-380	5	-4.92	503813690	66897	60.91	7670	7780	7310	10030	5410	7720	7531.23	0.74	-2306	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	578	-21.09	2.18	12	0.85	-348.00	3372.00	31350	20240405	-76.59	7310	20241113	0.41	31350	-76.59	20240405	7310	0.41	20241113	31350	-76.59	20240405	7310	0.41	20241113	1.56	N	451220	500	39 억	58353	N	N	20	N	N
99	20241113	150927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7330	-390	5	-5.05	481847170	63902	58.18	7670	7780	7310	10030	5410	7720	7540.41	0.74	-2446	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	577	-21.06	2.17	12	0.81	-348.00	3372.00	31350	20240405	-76.62	7310	20241113	0.27	31350	-76.62	20240405	7310	0.27	20241113	31350	-76.62	20240405	7310	0.27	20241113	1.56	N	451220	500	39 억	58353	N	N	29	N	N
100	20241113	140924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7410	-310	5	-4.02	405625900	53582	48.78	7670	7780	7410	10030	5410	7720	7570.19	0.74	-2405	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	584	-21.29	2.20	12	0.68	-348.00	3372.00	31350	20240405	-76.36	7410	20241113	0.00	31350	-76.36	20240405	7410	0.00	20241113	31350	-76.36	20240405	7410	0.00	20241113	1.56	N	451220	500	39 억	58353	N	N	29	N	N
101	20241113	130926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7420	-300	5	-3.89	327124200	43046	39.19	7670	7780	7420	10030	5410	7720	7599.41	0.74	-2687	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	584	-21.32	2.20	12	0.55	-348.00	3372.00	31350	20240405	-76.33	7420	20241113	0.00	31350	-76.33	20240405	7420	0.00	20241113	31350	-76.33	20240405	7420	0.00	20241113	1.56	N	451220	500	39 억	58353	N	N	29	N	N
102	20241113	120915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	-220	5	-2.85	288211630	37819	34.43	7670	7780	7450	10030	5410	7720	7620.82	0.74	-2863	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	591	-21.55	2.22	12	0.48	-348.00	3372.00	31350	20240405	-76.08	7450	20241113	0.67	31350	-76.08	20240405	7450	0.67	20241113	31350	-76.08	20240405	7450	0.67	20241113	1.56	N	451220	500	39 억	58353	N	N	29	N	N
103	20241113	110912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7590	-130	5	-1.68	236788490	30960	28.19	7670	7780	7510	10030	5410	7720	7648.21	0.74	-3281	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	598	-21.81	2.25	12	0.39	-348.00	3372.00	31350	20240405	-75.79	7510	20241113	1.07	31350	-75.79	20240405	7510	1.07	20241113	31350	-75.79	20240405	7510	1.07	20241113	1.56	N	451220	500	39 억	58353	N	N	29	N	N
104	20241113	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-50	5	-0.65	169668850	22108	20.13	7670	7780	7560	10030	5410	7720	7674.55	0.74	-5422	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	604	-22.04	2.27	12	0.28	-348.00	3372.00	31350	20240405	-75.53	7510	20240909	2.13	31350	-75.53	20240405	7510	2.13	20240909	31350	-75.53	20240405	7510	2.13	20240909	1.56	N	451220	500	39 억	58353	N	N	29	N	N
105	20241113	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	20	2	0.26	41111830	5338	4.86	7670	7770	7660	10030	5410	7720	7701.73	0.74	-1496	8866	8292	7956	7382	7046	8125	7215	39	2310	500	4780	10	1	7874611	609	-22.24	2.30	12	0.07	-348.00	3372.00	31350	20240405	-75.31	7510	20240909	3.06	31350	-75.31	20240405	7510	3.06	20240909	31350	-75.31	20240405	7510	3.06	20240909	1.56	N	451220	500	39 억	58353	N	N	29	N	N
106	20241112	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-630	5	-7.54	850607220	108843	123.15	8350	8530	7620	10850	5850	8350	7814.99	0.83	-9892	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	608	-22.18	2.29	12	1.38	-348.00	3372.00	31350	20240405	-75.37	7510	20240909	2.80	31350	-75.37	20240405	7510	2.80	20240909	31350	-75.37	20240405	7510	2.80	20240909	1.57	N	451220	500	39 억	65506	N	N	29	N	N
107	20241112	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-700	5	-8.38	839580260	107411	121.53	8350	8530	7620	10850	5850	8350	7816.52	0.83	-9972	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	602	-21.98	2.27	12	1.36	-348.00	3372.00	31350	20240405	-75.60	7510	20240909	1.86	31350	-75.60	20240405	7510	1.86	20240909	31350	-75.60	20240405	7510	1.86	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
108	20241112	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-670	5	-8.02	760674540	97100	109.86	8350	8530	7630	10850	5850	8350	7833.93	0.83	-8029	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	605	-22.07	2.28	12	1.23	-348.00	3372.00	31350	20240405	-75.50	7510	20240909	2.26	31350	-75.50	20240405	7510	2.26	20240909	31350	-75.50	20240405	7510	2.26	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
109	20241112	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-670	5	-8.02	702964590	89563	101.33	8350	8530	7680	10850	5850	8350	7848.83	0.83	-7945	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	605	-22.07	2.28	12	1.14	-348.00	3372.00	31350	20240405	-75.50	7510	20240909	2.26	31350	-75.50	20240405	7510	2.26	20240909	31350	-75.50	20240405	7510	2.26	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
110	20241112	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-610	5	-7.31	648504130	82499	93.34	8350	8530	7710	10850	5850	8350	7860.75	0.83	-4584	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	609	-22.24	2.30	12	1.05	-348.00	3372.00	31350	20240405	-75.31	7510	20240909	3.06	31350	-75.31	20240405	7510	3.06	20240909	31350	-75.31	20240405	7510	3.06	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
111	20241112	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-550	5	-6.59	555563570	70503	79.77	8350	8530	7710	10850	5850	8350	7880.00	0.83	-157	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	614	-22.41	2.31	12	0.90	-348.00	3372.00	31350	20240405	-75.12	7510	20240909	3.86	31350	-75.12	20240405	7510	3.86	20240909	31350	-75.12	20240405	7510	3.86	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
112	20241112	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7890	-460	5	-5.51	406193590	51446	58.21	8350	8530	7710	10850	5850	8350	7895.53	0.83	2682	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	621	-22.67	2.34	12	0.65	-348.00	3372.00	31350	20240405	-74.83	7510	20240909	5.06	31350	-74.83	20240405	7510	5.06	20240909	31350	-74.83	20240405	7510	5.06	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
113	20241112	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	-280	5	-3.35	49481120	6031	6.82	8350	8530	8070	10850	5850	8350	8204.46	0.83	-3325	9690	9020	8670	8000	7650	8845	7825	39	2500	500	5170	10	1	7874611	635	-23.19	2.39	12	0.08	-348.00	3372.00	31350	20240405	-74.26	7510	20240909	7.46	31350	-74.26	20240405	7510	7.46	20240909	31350	-74.26	20240405	7510	7.46	20240909	1.57	N	451220	500	39 억	65506	N	N	79	N	N
114	20241111	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	-790	5	-8.64	762367880	88153	301.47	9150	9340	8320	11880	6400	9140	8648.30	1.03	-15404	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	658	-23.99	2.48	12	1.12	-348.00	3372.00	31350	20240405	-73.37	7510	20240909	11.19	31350	-73.37	20240405	7510	11.19	20240909	31350	-73.37	20240405	7510	11.19	20240909	1.55	N	451220	500	39 억	80857	N	N	79	N	N
115	20241111	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-760	5	-8.32	723696180	83524	285.64	9150	9340	8370	11880	6400	9140	8664.53	1.03	-15885	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	660	-24.08	2.49	12	1.06	-348.00	3372.00	31350	20240405	-73.27	7510	20240909	11.58	31350	-73.27	20240405	7510	11.58	20240909	31350	-73.27	20240405	7510	11.58	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
116	20241111	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8530	-610	5	-6.67	588006650	67474	230.75	9150	9340	8480	11880	6400	9140	8714.57	1.03	-10002	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	672	-24.51	2.53	12	0.86	-348.00	3372.00	31350	20240405	-72.79	7510	20240909	13.58	31350	-72.79	20240405	7510	13.58	20240909	31350	-72.79	20240405	7510	13.58	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
117	20241111	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	-590	5	-6.46	521161050	59628	203.92	9150	9340	8540	11880	6400	9140	8740.21	1.03	-8678	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	673	-24.57	2.54	12	0.76	-348.00	3372.00	31350	20240405	-72.73	7510	20240909	13.85	31350	-72.73	20240405	7510	13.85	20240909	31350	-72.73	20240405	7510	13.85	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
118	20241111	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-520	5	-5.69	417640470	47558	162.64	9150	9340	8610	11880	6400	9140	8781.71	1.03	-9040	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	679	-24.77	2.56	12	0.60	-348.00	3372.00	31350	20240405	-72.50	7510	20240909	14.78	31350	-72.50	20240405	7510	14.78	20240909	31350	-72.50	20240405	7510	14.78	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
119	20241111	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-480	5	-5.25	355467850	40364	138.04	9150	9340	8620	11880	6400	9140	8806.56	1.03	-7572	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	682	-24.89	2.57	12	0.51	-348.00	3372.00	31350	20240405	-72.38	7510	20240909	15.31	31350	-72.38	20240405	7510	15.31	20240909	31350	-72.38	20240405	7510	15.31	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
120	20241111	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-390	5	-4.27	252768970	28559	97.67	9150	9340	8700	11880	6400	9140	8850.76	1.03	-5003	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	689	-25.14	2.59	12	0.36	-348.00	3372.00	31350	20240405	-72.09	7510	20240909	16.51	31350	-72.09	20240405	7510	16.51	20240909	31350	-72.09	20240405	7510	16.51	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
121	20241111	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	100	2	1.09	19244530	2106	7.20	9150	9340	9100	11880	6400	9140	9137.95	1.03	-1245	9686	9412	9276	9002	8866	9345	8935	39	2740	500	5660	10	1	7874611	728	-26.55	2.74	12	0.03	-348.00	3372.00	31350	20240405	-70.53	7510	20240909	23.04	31350	-70.53	20240405	7510	23.04	20240909	31350	-70.53	20240405	7510	23.04	20240909	1.55	N	451220	500	39 억	80857	N	N	112	N	N
122	20241108	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-110	5	-1.19	272199750	29119	77.39	9240	9550	9140	12020	6480	9250	9347.90	1.02	775	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	720	-26.26	2.71	12	0.37	-348.00	3372.00	31350	20240405	-70.85	7510	20240909	21.70	31350	-70.85	20240405	7510	21.70	20240909	31350	-70.85	20240405	7510	21.70	20240909	1.62	N	451220	500	39 억	79967	N	N	112	N	N
123	20241108	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	-10	5	-0.11	252872990	27007	71.78	9240	9550	9240	12020	6480	9250	9363.24	1.02	875	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	728	-26.55	2.74	12	0.34	-348.00	3372.00	31350	20240405	-70.53	7510	20240909	23.04	31350	-70.53	20240405	7510	23.04	20240909	31350	-70.53	20240405	7510	23.04	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
124	20241108	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	40	2	0.43	216615100	23102	61.40	9240	9550	9240	12020	6480	9250	9376.47	1.02	1924	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	732	-26.70	2.76	12	0.29	-348.00	3372.00	31350	20240405	-70.37	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
125	20241108	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	90	2	0.97	175828670	18721	49.76	9240	9550	9240	12020	6480	9250	9392.06	1.02	4963	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	735	-26.84	2.77	12	0.24	-348.00	3372.00	31350	20240405	-70.21	7510	20240909	24.37	31350	-70.21	20240405	7510	24.37	20240909	31350	-70.21	20240405	7510	24.37	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
126	20241108	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	140	2	1.51	147639400	15707	41.75	9240	9550	9240	12020	6480	9250	9399.59	1.02	4293	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	739	-26.98	2.78	12	0.20	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
127	20241108	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	90	2	0.97	129164840	13738	36.51	9240	9550	9240	12020	6480	9250	9402.01	1.02	2888	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	735	-26.84	2.77	12	0.17	-348.00	3372.00	31350	20240405	-70.21	7510	20240909	24.37	31350	-70.21	20240405	7510	24.37	20240909	31350	-70.21	20240405	7510	24.37	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
128	20241108	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	160	2	1.73	88184830	9357	24.87	9240	9550	9240	12020	6480	9250	9424.48	1.02	2209	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	741	-27.04	2.79	12	0.12	-348.00	3372.00	31350	20240405	-69.98	7510	20240909	25.30	31350	-69.98	20240405	7510	25.30	20240909	31350	-69.98	20240405	7510	25.30	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
129	20241108	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	270	2	2.92	39054520	4161	11.06	9240	9520	9240	12020	6480	9250	9385.85	1.02	2526	9863	9556	9333	9026	8803	9445	8915	39	2770	500	5730	10	1	7874611	750	-27.36	2.82	12	0.05	-348.00	3372.00	31350	20240405	-69.63	7510	20240909	26.76	31350	-69.63	20240405	7510	26.76	20240909	31350	-69.63	20240405	7510	26.76	20240909	1.62	N	451220	500	39 억	79967	N	N	172	N	N
130	20241107	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-340	5	-3.55	348032380	37437	42.00	9590	9640	9110	12460	6720	9590	9296.13	1.10	-6441	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	728	-26.58	2.74	12	0.48	-348.00	3372.00	31350	20240405	-70.49	7510	20240909	23.17	31350	-70.49	20240405	7510	23.17	20240909	31350	-70.49	20240405	7510	23.17	20240909	1.64	N	451220	500	39 억	86304	N	N	172	N	N
131	20241107	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	-350	5	-3.65	334172470	35935	40.31	9590	9640	9110	12460	6720	9590	9298.99	1.10	-5770	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	728	-26.55	2.74	12	0.46	-348.00	3372.00	31350	20240405	-70.53	7510	20240909	23.04	31350	-70.53	20240405	7510	23.04	20240909	31350	-70.53	20240405	7510	23.04	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
132	20241107	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-330	5	-3.44	302226270	32471	36.43	9590	9640	9110	12460	6720	9590	9307.18	1.10	-5266	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	729	-26.61	2.75	12	0.41	-348.00	3372.00	31350	20240405	-70.46	7510	20240909	23.30	31350	-70.46	20240405	7510	23.30	20240909	31350	-70.46	20240405	7510	23.30	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
133	20241107	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-270	5	-2.82	292694550	31448	35.28	9590	9640	9110	12460	6720	9590	9306.85	1.10	-4749	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	734	-26.78	2.76	12	0.40	-348.00	3372.00	31350	20240405	-70.27	7510	20240909	24.10	31350	-70.27	20240405	7510	24.10	20240909	31350	-70.27	20240405	7510	24.10	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
134	20241107	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-310	5	-3.23	276253210	29689	33.31	9590	9640	9110	12460	6720	9590	9304.47	1.10	-4498	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	731	-26.67	2.75	12	0.38	-348.00	3372.00	31350	20240405	-70.40	7510	20240909	23.57	31350	-70.40	20240405	7510	23.57	20240909	31350	-70.40	20240405	7510	23.57	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
135	20241107	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-370	5	-3.86	250978240	26949	30.23	9590	9640	9110	12460	6720	9590	9312.62	1.10	-5031	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	726	-26.49	2.73	12	0.34	-348.00	3372.00	31350	20240405	-70.59	7510	20240909	22.77	31350	-70.59	20240405	7510	22.77	20240909	31350	-70.59	20240405	7510	22.77	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
136	20241107	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-360	5	-3.75	199194610	21298	23.89	9590	9640	9220	12460	6720	9590	9352.24	1.10	-2989	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	727	-26.52	2.74	12	0.27	-348.00	3372.00	31350	20240405	-70.56	7510	20240909	22.90	31350	-70.56	20240405	7510	22.90	20240909	31350	-70.56	20240405	7510	22.90	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
137	20241107	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	-160	5	-1.67	34429220	3621	4.06	9590	9640	9410	12460	6720	9590	9507.18	1.10	-1700	10376	9982	9676	9282	8976	10180	9480	39	2870	500	5940	10	1	7874611	743	-27.10	2.80	12	0.05	-348.00	3372.00	31350	20240405	-69.92	7510	20240909	25.57	31350	-69.92	20240405	7510	25.57	20240909	31350	-69.92	20240405	7510	25.57	20240909	1.64	N	451220	500	39 억	86304	N	N	31	N	N
138	20241106	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	300	2	3.23	865031890	88889	331.02	9370	10070	9370	12070	6510	9290	9732.27	1.06	3110	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	755	-27.56	2.84	12	1.13	-348.00	3372.00	31350	20240405	-69.41	7510	20240909	27.70	31350	-69.41	20240405	7510	27.70	20240909	31350	-69.41	20240405	7510	27.70	20240909	1.66	N	451220	500	39 억	83245	N	N	31	N	N
139	20241106	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	220	2	2.37	847351150	87042	324.14	9370	10070	9370	12070	6510	9290	9734.97	1.06	3009	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	749	-27.33	2.82	12	1.11	-348.00	3372.00	31350	20240405	-69.67	7510	20240909	26.63	31350	-69.67	20240405	7510	26.63	20240909	31350	-69.67	20240405	7510	26.63	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
140	20241106	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	220	2	2.37	798110130	81880	304.92	9370	10070	9370	12070	6510	9290	9747.31	1.06	1456	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	749	-27.33	2.82	12	1.04	-348.00	3372.00	31350	20240405	-69.67	7510	20240909	26.63	31350	-69.67	20240405	7510	26.63	20240909	31350	-69.67	20240405	7510	26.63	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
141	20241106	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	160	2	1.72	753219910	77142	287.28	9370	10070	9370	12070	6510	9290	9764.07	1.06	3558	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	744	-27.16	2.80	12	0.98	-348.00	3372.00	31350	20240405	-69.86	7510	20240909	25.83	31350	-69.86	20240405	7510	25.83	20240909	31350	-69.86	20240405	7510	25.83	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
142	20241106	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	210	2	2.26	643609180	65679	244.59	9370	10070	9370	12070	6510	9290	9799.31	1.06	7827	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	748	-27.30	2.82	12	0.83	-348.00	3372.00	31350	20240405	-69.70	7510	20240909	26.50	31350	-69.70	20240405	7510	26.50	20240909	31350	-69.70	20240405	7510	26.50	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
143	20241106	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9660	370	2	3.98	589276350	60019	223.51	9370	10070	9370	12070	6510	9290	9818.16	1.06	9659	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	761	-27.76	2.86	12	0.76	-348.00	3372.00	31350	20240405	-69.19	7510	20240909	28.63	31350	-69.19	20240405	7510	28.63	20240909	31350	-69.19	20240405	7510	28.63	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
144	20241106	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9790	500	2	5.38	536703460	54592	203.30	9370	10070	9370	12070	6510	9290	9831.17	1.06	9096	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	771	-28.13	2.90	12	0.69	-348.00	3372.00	31350	20240405	-68.77	7510	20240909	30.36	31350	-68.77	20240405	7510	30.36	20240909	31350	-68.77	20240405	7510	30.36	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
145	20241106	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	430	2	4.63	352511290	35670	132.83	9370	10070	9370	12070	6510	9290	9882.57	1.06	13149	9596	9442	9346	9192	9096	9520	9270	39	2780	500	5750	10	1	7874611	765	-27.93	2.88	12	0.45	-348.00	3372.00	31350	20240405	-69.00	7510	20240909	29.43	31350	-69.00	20240405	7510	29.43	20240909	31350	-69.00	20240405	7510	29.43	20240909	1.66	N	451220	500	39 억	83245	N	N	28	N	N
146	20241105	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	10	2	0.11	252073530	26752	99.17	9280	9500	9250	12060	6500	9280	9422.70	1.00	4435	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	732	-26.70	2.76	12	0.34	-348.00	3372.00	31350	20240405	-70.37	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.61	N	451220	500	39 억	79103	N	N	28	N	N
147	20241105	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	10	2	0.11	242115930	25682	95.20	9280	9500	9250	12060	6500	9280	9427.46	1.00	4169	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	732	-26.70	2.76	12	0.33	-348.00	3372.00	31350	20240405	-70.37	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
148	20241105	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9420	140	2	1.51	199028910	21087	78.17	9280	9500	9250	12060	6500	9280	9438.46	1.00	5178	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	742	-27.07	2.79	12	0.27	-348.00	3372.00	31350	20240405	-69.95	7510	20240909	25.43	31350	-69.95	20240405	7510	25.43	20240909	31350	-69.95	20240405	7510	25.43	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
149	20241105	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	180	2	1.94	168583470	17864	66.22	9280	9500	9250	12060	6500	9280	9437.05	1.00	6296	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	745	-27.18	2.81	12	0.23	-348.00	3372.00	31350	20240405	-69.82	7510	20240909	25.97	31350	-69.82	20240405	7510	25.97	20240909	31350	-69.82	20240405	7510	25.97	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
150	20241105	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	170	2	1.83	155527570	16484	61.10	9280	9500	9250	12060	6500	9280	9435.06	1.00	5792	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	744	-27.16	2.80	12	0.21	-348.00	3372.00	31350	20240405	-69.86	7510	20240909	25.83	31350	-69.86	20240405	7510	25.83	20240909	31350	-69.86	20240405	7510	25.83	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
151	20241105	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	180	2	1.94	124266490	13183	48.87	9280	9500	9250	12060	6500	9280	9426.27	1.00	4046	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	745	-27.18	2.81	12	0.17	-348.00	3372.00	31350	20240405	-69.82	7510	20240909	25.97	31350	-69.82	20240405	7510	25.97	20240909	31350	-69.82	20240405	7510	25.97	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
152	20241105	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	110	2	1.19	83872060	8899	32.99	9280	9500	9250	12060	6500	9280	9424.89	1.00	2274	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	739	-26.98	2.78	12	0.11	-348.00	3372.00	31350	20240405	-70.05	7510	20240909	25.03	31350	-70.05	20240405	7510	25.03	20240909	31350	-70.05	20240405	7510	25.03	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
153	20241105	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	120	2	1.29	14026890	1495	5.54	9280	9460	9250	12060	6500	9280	9382.54	1.00	571	9673	9476	9263	9066	8853	9575	9165	39	2780	500	5750	10	1	7874611	740	-27.01	2.79	12	0.02	-348.00	3372.00	31350	20240405	-70.02	7510	20240909	25.17	31350	-70.02	20240405	7510	25.17	20240909	31350	-70.02	20240405	7510	25.17	20240909	1.61	N	451220	500	39 억	79103	N	N	5	N	N
154	20241104	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	130	2	1.42	251347500	26977	70.21	9150	9460	9050	11890	6410	9150	9317.59	0.91	7405	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	731	-26.67	2.75	12	0.34	-348.00	3372.00	31350	20240405	-70.40	7510	20240909	23.57	31350	-70.40	20240405	7510	23.57	20240909	31350	-70.40	20240405	7510	23.57	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
155	20241104	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	140	2	1.53	242036590	25975	67.60	9150	9460	9050	11890	6410	9150	9318.09	0.91	7221	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	732	-26.70	2.76	12	0.33	-348.00	3372.00	31350	20240405	-70.37	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
156	20241104	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	140	2	1.53	227689190	24432	63.59	9150	9460	9050	11890	6410	9150	9319.34	0.91	6903	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	732	-26.70	2.76	12	0.31	-348.00	3372.00	31350	20240405	-70.37	7510	20240909	23.70	31350	-70.37	20240405	7510	23.70	20240909	31350	-70.37	20240405	7510	23.70	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
157	20241104	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	150	2	1.64	220608020	23669	61.60	9150	9460	9050	11890	6410	9150	9320.58	0.91	6572	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	732	-26.72	2.76	12	0.30	-348.00	3372.00	31350	20240405	-70.33	7510	20240909	23.83	31350	-70.33	20240405	7510	23.83	20240909	31350	-70.33	20240405	7510	23.83	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
158	20241104	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	190	2	2.08	190719450	20458	53.24	9150	9460	9050	11890	6410	9150	9322.53	0.91	5872	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	735	-26.84	2.77	12	0.26	-348.00	3372.00	31350	20240405	-70.21	7510	20240909	24.37	31350	-70.21	20240405	7510	24.37	20240909	31350	-70.21	20240405	7510	24.37	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
159	20241104	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	210	2	2.30	158746490	17038	44.34	9150	9460	9050	11890	6410	9150	9317.25	0.91	4491	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	737	-26.90	2.78	12	0.22	-348.00	3372.00	31350	20240405	-70.14	7510	20240909	24.63	31350	-70.14	20240405	7510	24.63	20240909	31350	-70.14	20240405	7510	24.63	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
160	20241104	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	210	2	2.30	125597120	13491	35.11	9150	9460	9050	11890	6410	9150	9309.76	0.91	2935	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	737	-26.90	2.78	12	0.17	-348.00	3372.00	31350	20240405	-70.14	7510	20240909	24.63	31350	-70.14	20240405	7510	24.63	20240909	31350	-70.14	20240405	7510	24.63	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
161	20241104	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-60	5	-0.66	15124440	1661	4.32	9150	9150	9050	11890	6410	9150	9105.49	0.91	-827	9670	9410	9240	8980	8810	9325	8895	39	2740	500	5670	10	1	7874611	716	-26.12	2.70	12	0.02	-348.00	3372.00	31350	20240405	-71.00	7510	20240909	21.04	31350	-71.00	20240405	7510	21.04	20240909	31350	-71.00	20240405	7510	21.04	20240909	1.68	N	451220	500	39 억	71825	N	N	5	N	N
162	20241101	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-340	5	-3.58	352121970	38254	46.68	9500	9500	9070	12330	6650	9490	9204.50	1.18	-21340	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	721	-26.29	2.71	12	0.49	-348.00	3372.00	31350	20240405	-70.81	7510	20240909	21.84	31350	-70.81	20240405	7510	21.84	20240909	31350	-70.81	20240405	7510	21.84	20240909	1.66	N	451220	500	39 억	93108	N	N	5	N	N
163	20241101	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-410	5	-4.32	336049450	36493	44.53	9500	9500	9070	12330	6650	9490	9208.07	1.18	-20709	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	715	-26.09	2.69	12	0.46	-348.00	3372.00	31350	20240405	-71.04	7510	20240909	20.91	31350	-71.04	20240405	7510	20.91	20240909	31350	-71.04	20240405	7510	20.91	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
164	20241101	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-340	5	-3.58	282421430	30607	37.35	9500	9500	9140	12330	6650	9490	9226.75	1.18	-17116	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	721	-26.29	2.71	12	0.39	-348.00	3372.00	31350	20240405	-70.81	7510	20240909	21.84	31350	-70.81	20240405	7510	21.84	20240909	31350	-70.81	20240405	7510	21.84	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
165	20241101	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-280	5	-2.95	233451440	25265	30.83	9500	9500	9190	12330	6650	9490	9239.43	1.18	-13161	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	725	-26.47	2.73	12	0.32	-348.00	3372.00	31350	20240405	-70.62	7510	20240909	22.64	31350	-70.62	20240405	7510	22.64	20240909	31350	-70.62	20240405	7510	22.64	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
166	20241101	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	-250	5	-2.63	210315160	22751	27.76	9500	9500	9190	12330	6650	9490	9243.47	1.18	-11762	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	728	-26.55	2.74	12	0.29	-348.00	3372.00	31350	20240405	-70.53	7510	20240909	23.04	31350	-70.53	20240405	7510	23.04	20240909	31350	-70.53	20240405	7510	23.04	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
167	20241101	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	-300	5	-3.16	199959760	21626	26.39	9500	9500	9190	12330	6650	9490	9245.49	1.18	-11590	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	724	-26.41	2.73	12	0.27	-348.00	3372.00	31350	20240405	-70.69	7510	20240909	22.37	31350	-70.69	20240405	7510	22.37	20240909	31350	-70.69	20240405	7510	22.37	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
168	20241101	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-290	5	-3.06	153077490	16542	20.19	9500	9500	9190	12330	6650	9490	9252.88	1.18	-8594	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	724	-26.44	2.73	12	0.21	-348.00	3372.00	31350	20240405	-70.65	7510	20240909	22.50	31350	-70.65	20240405	7510	22.50	20240909	31350	-70.65	20240405	7510	22.50	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N
169	20241101	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	-150	5	-1.58	19106950	2052	2.50	9500	9500	9230	12330	6650	9490	9305.16	1.18	-239	10156	9822	9426	9092	8696	9990	9260	39	2840	500	5880	10	1	7874611	735	-26.84	2.77	12	0.03	-348.00	3372.00	31350	20240405	-70.21	7510	20240909	24.37	31350	-70.21	20240405	7510	24.37	20240909	31350	-70.21	20240405	7510	24.37	20240909	1.66	N	451220	500	39 억	93108	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History