KissMeData/083500/price/prices-20241101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	60	2	0.70	276806460	31557	152.19	8520	8970	8520	11200	6040	8620	8771.67	9.23	3083	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	744	41.93	1.08	12	0.37	207.00	8029.00	17260	20240408	-49.71	7300	20241112	18.90	17260	-49.71	20240408	7300	18.90	20241112	17260	-49.71	20240408	7300	18.90	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
3	20241129	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	240	2	2.78	242259350	27579	133.01	8520	8970	8520	11200	6040	8620	8784.20	9.23	2831	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	760	42.80	1.10	12	0.32	207.00	8029.00	17260	20240408	-48.67	7300	20241112	21.37	17260	-48.67	20240408	7300	21.37	20241112	17260	-48.67	20240408	7300	21.37	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
4	20241129	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	310	2	3.60	228102680	25977	125.28	8520	8970	8520	11200	6040	8620	8780.95	9.23	2840	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	766	43.14	1.11	12	0.30	207.00	8029.00	17260	20240408	-48.26	7300	20241112	22.33	17260	-48.26	20240408	7300	22.33	20241112	17260	-48.26	20240408	7300	22.33	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
5	20241129	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	280	2	3.25	203243440	23186	111.82	8520	8970	8520	11200	6040	8620	8765.78	9.23	2239	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	763	43.00	1.11	12	0.27	207.00	8029.00	17260	20240408	-48.44	7300	20241112	21.92	17260	-48.44	20240408	7300	21.92	20241112	17260	-48.44	20240408	7300	21.92	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
6	20241129	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	210	2	2.44	195309640	22293	107.51	8520	8970	8520	11200	6040	8620	8761.03	9.23	1859	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	757	42.66	1.10	12	0.26	207.00	8029.00	17260	20240408	-48.84	7300	20241112	20.96	17260	-48.84	20240408	7300	20.96	20241112	17260	-48.84	20240408	7300	20.96	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
7	20241129	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	240	2	2.78	54223780	6235	30.07	8520	8970	8520	11200	6040	8620	8696.68	9.23	-1199	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	760	42.80	1.10	12	0.07	207.00	8029.00	17260	20240408	-48.67	7300	20241112	21.37	17260	-48.67	20240408	7300	21.37	20241112	17260	-48.67	20240408	7300	21.37	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
8	20241129	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	160	2	1.86	40925500	4736	22.84	8520	8970	8520	11200	6040	8620	8641.36	9.23	-773	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	753	42.42	1.09	12	0.06	207.00	8029.00	17260	20240408	-49.13	7300	20241112	20.27	17260	-49.13	20240408	7300	20.27	20241112	17260	-49.13	20240408	7300	20.27	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
9	20241129	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-60	5	-0.70	1734920	203	0.98	8520	8620	8520	11200	6040	8620	8546.40	9.23	18	9026	8822	8716	8512	8406	8770	8460	43	2580	500	6030	10	1	8575722	734	41.35	1.07	12	0.00	207.00	8029.00	17260	20240408	-50.41	7300	20241112	17.26	17260	-50.41	20240408	7300	17.26	20241112	17260	-50.41	20240408	7300	17.26	20241112	4.98	N	083500	500	42 억	791827	N	N	N	00	N
10	20241128	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8620	-120	5	-1.37	179774830	20545	137.92	8640	8920	8610	11360	6120	8740	8750.34	9.22	947	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	739	41.64	1.07	12	0.24	207.00	8029.00	17260	20240408	-50.06	7300	20241112	18.08	17260	-50.06	20240408	7300	18.08	20241112	17260	-50.06	20240408	7300	18.08	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
11	20241128	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-10	5	-0.11	171944770	19641	131.85	8640	8920	8610	11360	6120	8740	8754.38	9.22	553	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	749	42.17	1.09	12	0.23	207.00	8029.00	17260	20240408	-49.42	7300	20241112	19.59	17260	-49.42	20240408	7300	19.59	20241112	17260	-49.42	20240408	7300	19.59	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
12	20241128	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	120	2	1.37	155486330	17750	119.16	8640	8920	8640	11360	6120	8740	8759.79	9.22	443	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	760	42.80	1.10	12	0.21	207.00	8029.00	17260	20240408	-48.67	7300	20241112	21.37	17260	-48.67	20240408	7300	21.37	20241112	17260	-48.67	20240408	7300	21.37	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
13	20241128	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	50	2	0.57	131579600	15037	100.95	8640	8920	8640	11360	6120	8740	8750.39	9.22	1700	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	754	42.46	1.09	12	0.18	207.00	8029.00	17260	20240408	-49.07	7300	20241112	20.41	17260	-49.07	20240408	7300	20.41	20241112	17260	-49.07	20240408	7300	20.41	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
14	20241128	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-20	5	-0.23	125263480	14318	96.12	8640	8920	8640	11360	6120	8740	8748.67	9.22	2139	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	748	42.13	1.09	12	0.17	207.00	8029.00	17260	20240408	-49.48	7300	20241112	19.45	17260	-49.48	20240408	7300	19.45	20241112	17260	-49.48	20240408	7300	19.45	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
15	20241128	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	50	2	0.57	118762060	13578	91.15	8640	8920	8640	11360	6120	8740	8746.65	9.22	2209	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	754	42.46	1.09	12	0.16	207.00	8029.00	17260	20240408	-49.07	7300	20241112	20.41	17260	-49.07	20240408	7300	20.41	20241112	17260	-49.07	20240408	7300	20.41	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
16	20241128	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	130	2	1.49	69286360	7930	53.24	8640	8920	8640	11360	6120	8740	8737.25	9.22	2551	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	761	42.85	1.10	12	0.09	207.00	8029.00	17260	20240408	-48.61	7300	20241112	21.51	17260	-48.61	20240408	7300	21.51	20241112	17260	-48.61	20240408	7300	21.51	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
17	20241128	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	-100	5	-1.14	24753620	2865	19.23	8640	8650	8640	11360	6120	8740	8640.01	9.22	-18	9120	8930	8780	8590	8440	8855	8515	43	2620	500	6110	10	1	8575722	741	41.74	1.08	12	0.03	207.00	8029.00	17260	20240408	-49.94	7300	20241112	18.36	17260	-49.94	20240408	7300	18.36	20241112	17260	-49.94	20240408	7300	18.36	20241112	5.01	N	083500	500	42 억	790874	N	N	N	00	N
18	20241127	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-230	5	-2.56	130848110	14896	110.53	8880	8970	8630	11660	6280	8970	8784.11	9.26	-3428	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	750	42.22	1.09	12	0.17	207.00	8029.00	17260	20240408	-49.36	7300	20241112	19.73	17260	-49.36	20240408	7300	19.73	20241112	17260	-49.36	20240408	7300	19.73	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
19	20241127	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	-210	5	-2.34	125246320	14253	105.76	8880	8970	8630	11660	6280	8970	8787.37	9.26	-3132	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	751	42.32	1.09	12	0.17	207.00	8029.00	17260	20240408	-49.25	7300	20241112	20.00	17260	-49.25	20240408	7300	20.00	20241112	17260	-49.25	20240408	7300	20.00	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
20	20241127	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-220	5	-2.45	121829330	13863	102.86	8880	8970	8630	11660	6280	8970	8788.09	9.26	-2917	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	750	42.27	1.09	12	0.16	207.00	8029.00	17260	20240408	-49.30	7300	20241112	19.86	17260	-49.30	20240408	7300	19.86	20241112	17260	-49.30	20240408	7300	19.86	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
21	20241127	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-120	5	-1.34	72914780	8280	61.44	8880	8970	8630	11660	6280	8970	8806.13	9.26	-2935	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	759	42.75	1.10	12	0.10	207.00	8029.00	17260	20240408	-48.73	7300	20241112	21.23	17260	-48.73	20240408	7300	21.23	20241112	17260	-48.73	20240408	7300	21.23	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
22	20241127	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-200	5	-2.23	64772670	7350	54.54	8880	8970	8630	11660	6280	8970	8812.61	9.26	-2683	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	752	42.37	1.09	12	0.09	207.00	8029.00	17260	20240408	-49.19	7300	20241112	20.14	17260	-49.19	20240408	7300	20.14	20241112	17260	-49.19	20240408	7300	20.14	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
23	20241127	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-40	5	-0.45	46327490	5241	38.89	8880	8970	8630	11660	6280	8970	8839.44	9.26	-2456	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	766	43.14	1.11	12	0.06	207.00	8029.00	17260	20240408	-48.26	7300	20241112	22.33	17260	-48.26	20240408	7300	22.33	20241112	17260	-48.26	20240408	7300	22.33	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
24	20241127	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-120	5	-1.34	22850490	2598	19.28	8880	8970	8630	11660	6280	8970	8795.42	9.26	-1045	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	759	42.75	1.10	12	0.03	207.00	8029.00	17260	20240408	-48.73	7300	20241112	21.23	17260	-48.73	20240408	7300	21.23	20241112	17260	-48.73	20240408	7300	21.23	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
25	20241127	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	0	3	0.00	3508160	395	2.93	8880	8970	8880	11660	6280	8970	8881.42	9.26	95	9383	9176	9073	8866	8763	9125	8815	43	2690	500	6270	10	1	8575722	769	43.33	1.12	12	0.00	207.00	8029.00	17260	20240408	-48.03	7300	20241112	22.88	17260	-48.03	20240408	7300	22.88	20241112	17260	-48.03	20240408	7300	22.88	20241112	5.02	N	083500	500	42 억	794299	N	N	N	00	N
26	20241126	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-180	5	-1.97	122447190	13477	120.98	9010	9280	8970	11890	6410	9150	9085.72	9.25	747	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	769	43.33	1.12	12	0.16	207.00	8029.00	17260	20240408	-48.03	7300	20241112	22.88	17260	-48.03	20240408	7300	22.88	20241112	17260	-48.03	20240408	7300	22.88	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
27	20241126	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-170	5	-1.86	119054880	13099	117.59	9010	9280	8970	11890	6410	9150	9088.85	9.25	863	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	770	43.38	1.12	12	0.15	207.00	8029.00	17260	20240408	-47.97	7300	20241112	23.01	17260	-47.97	20240408	7300	23.01	20241112	17260	-47.97	20240408	7300	23.01	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
28	20241126	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-30	5	-0.33	101389230	11140	100.00	9010	9280	9010	11890	6410	9150	9101.37	9.25	-148	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	782	44.06	1.14	12	0.13	207.00	8029.00	17260	20240408	-47.16	7300	20241112	24.93	17260	-47.16	20240408	7300	24.93	20241112	17260	-47.16	20240408	7300	24.93	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
29	20241126	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-10	5	-0.11	97886200	10755	96.54	9010	9280	9010	11890	6410	9150	9101.46	9.25	-107	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	784	44.15	1.14	12	0.13	207.00	8029.00	17260	20240408	-47.05	7300	20241112	25.21	17260	-47.05	20240408	7300	25.21	20241112	17260	-47.05	20240408	7300	25.21	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
30	20241126	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-50	5	-0.55	66844750	7342	65.91	9010	9280	9010	11890	6410	9150	9104.43	9.25	-706	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	780	43.96	1.13	12	0.09	207.00	8029.00	17260	20240408	-47.28	7300	20241112	24.66	17260	-47.28	20240408	7300	24.66	20241112	17260	-47.28	20240408	7300	24.66	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
31	20241126	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-30	5	-0.33	57025750	6264	56.23	9010	9280	9010	11890	6410	9150	9103.73	9.25	-16	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	782	44.06	1.14	12	0.07	207.00	8029.00	17260	20240408	-47.16	7300	20241112	24.93	17260	-47.16	20240408	7300	24.93	20241112	17260	-47.16	20240408	7300	24.93	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
32	20241126	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	0	3	0.00	51188720	5626	50.50	9010	9280	9010	11890	6410	9150	9098.60	9.25	-56	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	785	44.20	1.14	12	0.07	207.00	8029.00	17260	20240408	-46.99	7300	20241112	25.34	17260	-46.99	20240408	7300	25.34	20241112	17260	-46.99	20240408	7300	25.34	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
33	20241126	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	0	3	0.00	8903830	983	8.82	9010	9150	9010	11890	6410	9150	9057.81	9.25	272	9530	9340	9100	8910	8670	9220	8790	43	2740	500	6400	10	1	8575722	785	44.20	1.14	12	0.01	207.00	8029.00	17260	20240408	-46.99	7300	20241112	25.34	17260	-46.99	20240408	7300	25.34	20241112	17260	-46.99	20240408	7300	25.34	20241112	5.00	N	083500	500	42 억	793543	N	N	N	00	N
34	20241125	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	110	2	1.22	100422560	11140	51.19	9290	9290	8860	11750	6330	9040	9014.59	9.27	-1525	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	785	44.20	1.14	12	0.13	207.00	8029.00	17260	20240408	-46.99	7300	20241112	25.34	17260	-46.99	20240408	7300	25.34	20241112	17260	-46.99	20240408	7300	25.34	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
35	20241125	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	80	2	0.88	99051690	10990	50.50	9290	9290	8860	11750	6330	9040	9012.89	9.27	-1415	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	782	44.06	1.14	12	0.13	207.00	8029.00	17260	20240408	-47.16	7300	20241112	24.93	17260	-47.16	20240408	7300	24.93	20241112	17260	-47.16	20240408	7300	24.93	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
36	20241125	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	130	2	1.44	88219330	9807	45.06	9290	9290	8860	11750	6330	9040	8995.55	9.27	-1899	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	786	44.30	1.14	12	0.11	207.00	8029.00	17260	20240408	-46.87	7300	20241112	25.62	17260	-46.87	20240408	7300	25.62	20241112	17260	-46.87	20240408	7300	25.62	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
37	20241125	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	70	2	0.77	83218510	9260	42.55	9290	9290	8860	11750	6330	9040	8986.88	9.27	-1829	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	781	44.01	1.13	12	0.11	207.00	8029.00	17260	20240408	-47.22	7300	20241112	24.79	17260	-47.22	20240408	7300	24.79	20241112	17260	-47.22	20240408	7300	24.79	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
38	20241125	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	60	2	0.66	71024820	7914	36.36	9290	9290	8860	11750	6330	9040	8974.58	9.27	-848	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	780	43.96	1.13	12	0.09	207.00	8029.00	17260	20240408	-47.28	7300	20241112	24.66	17260	-47.28	20240408	7300	24.66	20241112	17260	-47.28	20240408	7300	24.66	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
39	20241125	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-10	5	-0.11	57712490	6442	29.60	9290	9290	8860	11750	6330	9040	8958.78	9.27	-542	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	774	43.62	1.12	12	0.08	207.00	8029.00	17260	20240408	-47.68	7300	20241112	23.70	17260	-47.68	20240408	7300	23.70	20241112	17260	-47.68	20240408	7300	23.70	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
40	20241125	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	-20	5	-0.22	29358490	3282	15.08	9290	9290	8860	11750	6330	9040	8945.30	9.27	484	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	774	43.57	1.12	12	0.04	207.00	8029.00	17260	20240408	-47.74	7300	20241112	23.56	17260	-47.74	20240408	7300	23.56	20241112	17260	-47.74	20240408	7300	23.56	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
41	20241125	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	180	2	1.99	2842360	313	1.44	9290	9290	9060	11750	6330	9040	9081.02	9.27	124	9746	9392	9216	8862	8686	9305	8775	43	2710	500	6320	10	1	8575722	791	44.54	1.15	12	0.00	207.00	8029.00	17260	20240408	-46.58	7300	20241112	26.30	17260	-46.58	20240408	7300	26.30	20241112	17260	-46.58	20240408	7300	26.30	20241112	5.01	N	083500	500	42 억	795067	N	N	N	00	N
42	20241122	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	-340	5	-3.62	200941250	21688	80.84	9270	9570	9040	12190	6570	9380	9265.10	9.33	-5210	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	775	43.67	1.13	12	0.25	207.00	8029.00	17260	20240408	-47.62	7300	20241112	23.84	17260	-47.62	20240408	7300	23.84	20241112	17260	-47.62	20240408	7300	23.84	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
43	20241122	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-150	5	-1.60	183472580	19770	73.69	9270	9570	9140	12190	6570	9380	9280.35	9.33	-4810	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	792	44.59	1.15	12	0.23	207.00	8029.00	17260	20240408	-46.52	7300	20241112	26.44	17260	-46.52	20240408	7300	26.44	20241112	17260	-46.52	20240408	7300	26.44	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
44	20241122	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-150	5	-1.60	146261910	15723	58.61	9270	9570	9190	12190	6570	9380	9302.42	9.33	-3748	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	792	44.59	1.15	12	0.18	207.00	8029.00	17260	20240408	-46.52	7300	20241112	26.44	17260	-46.52	20240408	7300	26.44	20241112	17260	-46.52	20240408	7300	26.44	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
45	20241122	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-90	5	-0.96	130777060	14042	52.34	9270	9570	9220	12190	6570	9380	9313.28	9.33	-2920	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	797	44.88	1.16	12	0.16	207.00	8029.00	17260	20240408	-46.18	7300	20241112	27.26	17260	-46.18	20240408	7300	27.26	20241112	17260	-46.18	20240408	7300	27.26	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
46	20241122	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-110	5	-1.17	115979000	12442	46.38	9270	9570	9230	12190	6570	9380	9321.57	9.33	-1699	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	795	44.78	1.15	12	0.15	207.00	8029.00	17260	20240408	-46.29	7300	20241112	26.99	17260	-46.29	20240408	7300	26.99	20241112	17260	-46.29	20240408	7300	26.99	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
47	20241122	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-100	5	-1.07	112029130	12017	44.79	9270	9570	9230	12190	6570	9380	9322.55	9.33	-1327	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	796	44.83	1.16	12	0.14	207.00	8029.00	17260	20240408	-46.23	7300	20241112	27.12	17260	-46.23	20240408	7300	27.12	20241112	17260	-46.23	20240408	7300	27.12	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
48	20241122	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-70	5	-0.75	95691690	10265	38.26	9270	9570	9230	12190	6570	9380	9322.13	9.33	-849	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	798	44.98	1.16	12	0.12	207.00	8029.00	17260	20240408	-46.06	7300	20241112	27.53	17260	-46.06	20240408	7300	27.53	20241112	17260	-46.06	20240408	7300	27.53	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
49	20241122	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-130	5	-1.39	44386070	4770	17.78	9270	9570	9250	12190	6570	9380	9305.26	9.33	18	9566	9472	9296	9202	9026	9520	9250	43	2810	500	6560	10	1	8575722	793	44.69	1.15	12	0.06	207.00	8029.00	17260	20240408	-46.41	7300	20241112	26.71	17260	-46.41	20240408	7300	26.71	20241112	17260	-46.41	20240408	7300	26.71	20241112	5.06	N	083500	500	42 억	800277	N	N	N	00	N
50	20241121	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	60	2	0.64	247335700	26798	109.10	9300	9390	9120	12110	6530	9320	9229.63	9.31	-2178	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	804	45.31	1.17	12	0.31	207.00	8029.00	17260	20240408	-45.65	7300	20241112	28.49	17260	-45.65	20240408	7300	28.49	20241112	17260	-45.65	20240408	7300	28.49	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
51	20241121	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-120	5	-1.29	235466840	25523	103.91	9300	9390	9120	12110	6530	9320	9225.67	9.31	-1469	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	789	44.44	1.15	12	0.30	207.00	8029.00	17260	20240408	-46.70	7300	20241112	26.03	17260	-46.70	20240408	7300	26.03	20241112	17260	-46.70	20240408	7300	26.03	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
52	20241121	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-120	5	-1.29	215788660	23386	95.21	9300	9390	9120	12110	6530	9320	9227.26	9.31	105	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	789	44.44	1.15	12	0.27	207.00	8029.00	17260	20240408	-46.70	7300	20241112	26.03	17260	-46.70	20240408	7300	26.03	20241112	17260	-46.70	20240408	7300	26.03	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
53	20241121	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-120	5	-1.29	187343430	20295	82.62	9300	9390	9120	12110	6530	9320	9231.01	9.31	384	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	789	44.44	1.15	12	0.24	207.00	8029.00	17260	20240408	-46.70	7300	20241112	26.03	17260	-46.70	20240408	7300	26.03	20241112	17260	-46.70	20240408	7300	26.03	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
54	20241121	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-110	5	-1.18	158708820	17176	69.93	9300	9390	9120	12110	6530	9320	9240.15	9.31	1375	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	790	44.49	1.15	12	0.20	207.00	8029.00	17260	20240408	-46.64	7300	20241112	26.16	17260	-46.64	20240408	7300	26.16	20241112	17260	-46.64	20240408	7300	26.16	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
55	20241121	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-40	5	-0.43	65936970	7141	29.07	9300	9390	9120	12110	6530	9320	9233.58	9.31	441	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	796	44.83	1.16	12	0.08	207.00	8029.00	17260	20240408	-46.23	7300	20241112	27.12	17260	-46.23	20240408	7300	27.12	20241112	17260	-46.23	20240408	7300	27.12	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
56	20241121	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	0	3	0.00	51345520	5565	22.66	9300	9390	9120	12110	6530	9320	9226.51	9.31	-705	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	799	45.02	1.16	12	0.06	207.00	8029.00	17260	20240408	-46.00	7300	20241112	27.67	17260	-46.00	20240408	7300	27.67	20241112	17260	-46.00	20240408	7300	27.67	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
57	20241121	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-100	5	-1.07	1378500	149	0.61	9300	9300	9220	12110	6530	9320	9251.68	9.31	-24	9633	9476	9193	9036	8753	9555	9115	43	2790	500	6520	10	1	8575722	791	44.54	1.15	12	0.00	207.00	8029.00	17260	20240408	-46.58	7300	20241112	26.30	17260	-46.58	20240408	7300	26.30	20241112	17260	-46.58	20240408	7300	26.30	20241112	5.06	N	083500	500	42 억	798465	N	N	N	00	N
58	20241120	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	320	2	3.56	226405190	24563	85.05	9000	9350	8910	11700	6300	9000	9217.33	9.24	4950	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	799	45.02	1.16	12	0.29	207.00	8029.00	17260	20240408	-46.00	7300	20241112	27.67	17260	-46.00	20240408	7300	27.67	20241112	17260	-46.00	20240408	7300	27.67	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
59	20241120	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	310	2	3.44	214697140	23306	80.69	9000	9350	8910	11700	6300	9000	9212.10	9.24	5266	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	798	44.98	1.16	12	0.27	207.00	8029.00	17260	20240408	-46.06	7300	20241112	27.53	17260	-46.06	20240408	7300	27.53	20241112	17260	-46.06	20240408	7300	27.53	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
60	20241120	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	290	2	3.22	178082070	19368	67.06	9000	9350	8910	11700	6300	9000	9194.65	9.24	5351	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	797	44.88	1.16	12	0.23	207.00	8029.00	17260	20240408	-46.18	7300	20241112	27.26	17260	-46.18	20240408	7300	27.26	20241112	17260	-46.18	20240408	7300	27.26	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
61	20241120	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	260	2	2.89	168019930	18283	63.30	9000	9350	8910	11700	6300	9000	9189.95	9.24	5082	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	794	44.73	1.15	12	0.21	207.00	8029.00	17260	20240408	-46.35	7300	20241112	26.85	17260	-46.35	20240408	7300	26.85	20241112	17260	-46.35	20240408	7300	26.85	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
62	20241120	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	240	2	2.67	152597750	16618	57.54	9000	9350	8910	11700	6300	9000	9182.68	9.24	3588	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	792	44.64	1.15	12	0.19	207.00	8029.00	17260	20240408	-46.47	7300	20241112	26.58	17260	-46.47	20240408	7300	26.58	20241112	17260	-46.47	20240408	7300	26.58	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
63	20241120	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	170	2	1.89	117693780	12816	44.37	9000	9350	8910	11700	6300	9000	9183.35	9.24	3039	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	786	44.30	1.14	12	0.15	207.00	8029.00	17260	20240408	-46.87	7300	20241112	25.62	17260	-46.87	20240408	7300	25.62	20241112	17260	-46.87	20240408	7300	25.62	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
64	20241120	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	190	2	2.11	14597150	1607	5.56	9000	9200	8910	11700	6300	9000	9083.48	9.24	-204	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	788	44.40	1.14	12	0.02	207.00	8029.00	17260	20240408	-46.76	7300	20241112	25.89	17260	-46.76	20240408	7300	25.89	20241112	17260	-46.76	20240408	7300	25.89	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
65	20241120	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	150	2	1.67	1002250	110	0.38	9000	9200	9000	11700	6300	9000	9111.36	9.24	-27	9313	9156	8983	8826	8653	9235	8905	43	2700	500	6300	10	1	8575722	785	44.20	1.14	12	0.00	207.00	8029.00	17260	20240408	-46.99	7300	20241112	25.34	17260	-46.99	20240408	7300	25.34	20241112	17260	-46.99	20240408	7300	25.34	20241112	5.08	N	083500	500	42 억	792525	N	N	N	00	N
66	20241119	160623	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	40	2	0.45	258307260	28769	61.80	8850	9140	8810	11640	6280	8960	8978.67	8.50	273	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	772	43.48	1.12	12	0.34	207.00	8029.00	17260	20240408	-47.86	7300	20241112	23.29	17260	-47.86	20240408	7300	23.29	20241112	17260	-47.86	20240408	7300	23.29	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
67	20241119	150634	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	120	2	1.34	231657450	25810	55.44	8850	9140	8810	11640	6280	8960	8975.49	8.50	-560	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	779	43.86	1.13	12	0.30	207.00	8029.00	17260	20240408	-47.39	7300	20241112	24.38	17260	-47.39	20240408	7300	24.38	20241112	17260	-47.39	20240408	7300	24.38	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
68	20241119	140633	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	40	2	0.45	171920610	19181	41.20	8850	9140	8810	11640	6280	8960	8963.07	8.50	-1389	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	772	43.48	1.12	12	0.22	207.00	8029.00	17260	20240408	-47.86	7300	20241112	23.29	17260	-47.86	20240408	7300	23.29	20241112	17260	-47.86	20240408	7300	23.29	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
69	20241119	130634	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-10	5	-0.11	121739820	13608	29.23	8850	9140	8810	11640	6280	8960	8946.19	8.50	-2264	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	768	43.24	1.11	12	0.16	207.00	8029.00	17260	20240408	-48.15	7300	20241112	22.60	17260	-48.15	20240408	7300	22.60	20241112	17260	-48.15	20240408	7300	22.60	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
70	20241119	120628	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	60	2	0.67	101643560	11371	24.43	8850	9140	8810	11640	6280	8960	8938.84	8.50	-2933	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	774	43.57	1.12	12	0.13	207.00	8029.00	17260	20240408	-47.74	7300	20241112	23.56	17260	-47.74	20240408	7300	23.56	20241112	17260	-47.74	20240408	7300	23.56	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
71	20241119	110635	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	60	2	0.67	77470870	8696	18.68	8850	9140	8810	11640	6280	8960	8908.79	8.50	-2633	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	774	43.57	1.12	12	0.10	207.00	8029.00	17260	20240408	-47.74	7300	20241112	23.56	17260	-47.74	20240408	7300	23.56	20241112	17260	-47.74	20240408	7300	23.56	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
72	20241119	100653	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-30	5	-0.33	52184880	5900	12.67	8850	8960	8810	11640	6280	8960	8844.89	8.50	-2261	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	766	43.14	1.11	12	0.07	207.00	8029.00	17260	20240408	-48.26	7300	20241112	22.33	17260	-48.26	20240408	7300	22.33	20241112	17260	-48.26	20240408	7300	22.33	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
73	20241119	090647	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-40	5	-0.45	4344720	493	1.06	8850	8920	8810	11640	6280	8960	8812.82	8.50	-4	9400	9180	8790	8570	8180	9290	8680	43	2680	500	6270	10	1	8575722	765	43.09	1.11	12	0.01	207.00	8029.00	17260	20240408	-48.32	7300	20241112	22.19	17260	-48.32	20240408	7300	22.19	20241112	17260	-48.32	20240408	7300	22.19	20241112	5.11	N	083500	500	42 억	728833	N	N	N	01	N
74	20241118	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	300	2	3.46	410987540	46530	95.57	8740	9010	8400	11250	6070	8660	8832.74	8.42	-3460	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	768	43.29	1.12	12	0.54	207.00	8029.00	17260	20240408	-48.09	7300	20241112	22.74	17260	-48.09	20240408	7300	22.74	20241112	17260	-48.09	20240408	7300	22.74	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
75	20241118	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	300	2	3.46	381448700	43225	88.79	8740	9010	8400	11250	6070	8660	8824.72	8.42	-3311	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	768	43.29	1.12	12	0.50	207.00	8029.00	17260	20240408	-48.09	7300	20241112	22.74	17260	-48.09	20240408	7300	22.74	20241112	17260	-48.09	20240408	7300	22.74	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
76	20241118	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	270	2	3.12	343102240	38928	79.96	8740	9010	8400	11250	6070	8660	8813.76	8.42	-2274	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	766	43.14	1.11	12	0.45	207.00	8029.00	17260	20240408	-48.26	7300	20241112	22.33	17260	-48.26	20240408	7300	22.33	20241112	17260	-48.26	20240408	7300	22.33	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
77	20241118	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	280	2	3.23	276193890	31429	64.56	8740	8980	8400	11250	6070	8660	8787.87	8.42	-3194	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	767	43.19	1.11	12	0.37	207.00	8029.00	17260	20240408	-48.20	7300	20241112	22.47	17260	-48.20	20240408	7300	22.47	20241112	17260	-48.20	20240408	7300	22.47	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
78	20241118	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	240	2	2.77	232507440	26534	54.50	8740	8980	8400	11250	6070	8660	8762.62	8.42	-4642	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	763	43.00	1.11	12	0.31	207.00	8029.00	17260	20240408	-48.44	7300	20241112	21.92	17260	-48.44	20240408	7300	21.92	20241112	17260	-48.44	20240408	7300	21.92	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
79	20241118	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	300	2	3.46	191847670	21966	45.12	8740	8970	8400	11250	6070	8660	8733.85	8.42	-3561	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	768	43.29	1.12	12	0.26	207.00	8029.00	17260	20240408	-48.09	7300	20241112	22.74	17260	-48.09	20240408	7300	22.74	20241112	17260	-48.09	20240408	7300	22.74	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
80	20241118	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8670	10	2	0.12	108990960	12653	25.99	8740	8880	8400	11250	6070	8660	8613.84	8.42	-3887	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	744	41.88	1.08	12	0.15	207.00	8029.00	17260	20240408	-49.77	7300	20241112	18.77	17260	-49.77	20240408	7300	18.77	20241112	17260	-49.77	20240408	7300	18.77	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
81	20241118	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	-120	5	-1.39	30560670	3532	7.25	8740	8740	8540	11250	6070	8660	8652.51	8.42	-600	9193	8926	8413	8146	7633	9060	8280	43	2590	500	6060	10	1	8575722	732	41.26	1.06	12	0.04	207.00	8029.00	17260	20240408	-50.52	7300	20241112	16.99	17260	-50.52	20240408	7300	16.99	20241112	17260	-50.52	20240408	7300	16.99	20241112	5.21	N	083500	500	42 억	722269	N	N	N	00	N
82	20241115	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	670	2	8.39	403371890	48662	94.78	8000	8680	7900	10380	5600	7990	8289.26	8.46	-2472	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	743	41.84	1.08	12	0.57	207.00	8029.00	17260	20240408	-49.83	7300	20241112	18.63	17260	-49.83	20240408	7300	18.63	20241112	17260	-49.83	20240408	7300	18.63	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
83	20241115	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	660	2	8.26	372839150	45130	87.90	8000	8680	7900	10380	5600	7990	8261.45	8.46	-2968	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	742	41.79	1.08	12	0.53	207.00	8029.00	17260	20240408	-49.88	7300	20241112	18.49	17260	-49.88	20240408	7300	18.49	20241112	17260	-49.88	20240408	7300	18.49	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
84	20241115	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	650	2	8.14	359982040	43644	85.00	8000	8680	7900	10380	5600	7990	8248.14	8.46	-2951	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	741	41.74	1.08	12	0.51	207.00	8029.00	17260	20240408	-49.94	7300	20241112	18.36	17260	-49.94	20240408	7300	18.36	20241112	17260	-49.94	20240408	7300	18.36	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
85	20241115	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	670	2	8.39	322703480	39324	76.59	8000	8660	7900	10380	5600	7990	8206.27	8.46	-3384	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	743	41.84	1.08	12	0.46	207.00	8029.00	17260	20240408	-49.83	7300	20241112	18.63	17260	-49.83	20240408	7300	18.63	20241112	17260	-49.83	20240408	7300	18.63	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
86	20241115	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	550	2	6.88	271948660	33404	65.06	8000	8560	7900	10380	5600	7990	8141.20	8.46	-4833	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	732	41.26	1.06	12	0.39	207.00	8029.00	17260	20240408	-50.52	7300	20241112	16.99	17260	-50.52	20240408	7300	16.99	20241112	17260	-50.52	20240408	7300	16.99	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
87	20241115	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	170	2	2.13	164111390	20572	40.07	8000	8250	7900	10380	5600	7990	7977.42	8.46	-6400	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	700	39.42	1.02	12	0.24	207.00	8029.00	17260	20240408	-52.72	7300	20241112	11.78	17260	-52.72	20240408	7300	11.78	20241112	17260	-52.72	20240408	7300	11.78	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
88	20241115	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	-20	5	-0.25	130593230	16368	31.88	8000	8250	7900	10380	5600	7990	7978.57	8.46	-6077	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	683	38.50	0.99	12	0.19	207.00	8029.00	17260	20240408	-53.82	7300	20241112	9.18	17260	-53.82	20240408	7300	9.18	20241112	17260	-53.82	20240408	7300	9.18	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
89	20241115	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7960	-30	5	-0.38	68695840	8575	16.70	8000	8250	7960	10380	5600	7990	8011.18	8.46	-1890	8476	8232	8046	7802	7616	8140	7710	43	2390	500	5590	10	1	8575722	683	38.45	0.99	12	0.10	207.00	8029.00	17260	20240408	-53.88	7300	20241112	9.04	17260	-53.88	20240408	7300	9.04	20241112	17260	-53.88	20240408	7300	9.04	20241112	5.40	N	083500	500	42 억	725163	N	N	N	00	N
90	20241114	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	640	2	8.65	401349760	49815	92.72	8010	8290	7860	9620	5180	7400	8056.81	8.47	-232	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	689	38.84	1.00	12	0.58	207.00	8029.00	17260	20240408	-53.42	7300	20241112	10.14	17260	-53.42	20240408	7300	10.14	20241112	17260	-53.42	20240408	7300	10.14	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
91	20241114	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	670	2	9.05	362244720	44952	83.67	8010	8290	7860	9620	5180	7400	8058.48	8.47	-1341	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	692	38.99	1.01	12	0.52	207.00	8029.00	17260	20240408	-53.24	7300	20241112	10.55	17260	-53.24	20240408	7300	10.55	20241112	17260	-53.24	20240408	7300	10.55	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
92	20241114	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	760	2	10.27	339937730	42199	78.54	8010	8290	7860	9620	5180	7400	8055.59	8.47	-408	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	700	39.42	1.02	12	0.49	207.00	8029.00	17260	20240408	-52.72	7300	20241112	11.78	17260	-52.72	20240408	7300	11.78	20241112	17260	-52.72	20240408	7300	11.78	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
93	20241114	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	660	2	8.92	327064530	40618	75.60	8010	8290	7860	9620	5180	7400	8052.21	8.47	447	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	691	38.94	1.00	12	0.47	207.00	8029.00	17260	20240408	-53.30	7300	20241112	10.41	17260	-53.30	20240408	7300	10.41	20241112	17260	-53.30	20240408	7300	10.41	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
94	20241114	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7940	540	2	7.30	308270950	38276	71.24	8010	8290	7860	9620	5180	7400	8053.90	8.47	61	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	681	38.36	0.99	12	0.45	207.00	8029.00	17260	20240408	-54.00	7300	20241112	8.77	17260	-54.00	20240408	7300	8.77	20241112	17260	-54.00	20240408	7300	8.77	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
95	20241114	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	670	2	9.05	228959420	28346	52.76	8010	8290	7860	9620	5180	7400	8077.31	8.47	5579	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	692	38.99	1.01	12	0.33	207.00	8029.00	17260	20240408	-53.24	7300	20241112	10.55	17260	-53.24	20240408	7300	10.55	20241112	17260	-53.24	20240408	7300	10.55	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
96	20241114	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	610	2	8.24	31014530	3865	7.19	8010	8090	7860	9620	5180	7400	8024.46	8.47	-722	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	687	38.70	1.00	12	0.05	207.00	8029.00	17260	20240408	-53.59	7300	20241112	9.73	17260	-53.59	20240408	7300	9.73	20241112	17260	-53.59	20240408	7300	9.73	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
97	20241114	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	9620	5180	7400	0.00	8.47	0	7960	7680	7530	7250	7100	7820	7390	43	2220	500	5180	10	1	8575722	635	35.75	0.92	12	0.00	207.00	8029.00	17260	20240408	-57.13	7300	20241112	1.37	17260	-57.13	20240408	7300	1.37	20241112	17260	-57.13	20240408	7300	1.37	20241112	5.53	N	083500	500	42 억	726328	N	N	N	00	N
98	20241113	160358	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	-90	5	-1.20	402809460	53035	78.14	7380	7810	7380	9730	5250	7490	7596.40	8.40	5840	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	635	35.75	0.92	12	0.62	207.00	8029.00	17260	20240408	-57.13	7300	20241112	1.37	17260	-57.13	20240408	7300	1.37	20241112	17260	-57.13	20240408	7300	1.37	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
99	20241113	150421	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	130	2	1.74	376828260	49540	72.99	7380	7810	7380	9730	5250	7490	7606.55	8.40	6863	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	653	36.81	0.95	12	0.58	207.00	8029.00	17260	20240408	-55.85	7300	20241112	4.38	17260	-55.85	20240408	7300	4.38	20241112	17260	-55.85	20240408	7300	4.38	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
100	20241113	140417	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7590	100	2	1.34	349367230	45920	67.66	7380	7810	7380	9730	5250	7490	7608.17	8.40	6456	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	651	36.67	0.95	12	0.54	207.00	8029.00	17260	20240408	-56.03	7300	20241112	3.97	17260	-56.03	20240408	7300	3.97	20241112	17260	-56.03	20240408	7300	3.97	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
101	20241113	130415	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	110	2	1.47	265804820	34831	51.32	7380	7810	7380	9730	5250	7490	7631.27	8.40	3044	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	652	36.71	0.95	12	0.41	207.00	8029.00	17260	20240408	-55.97	7300	20241112	4.11	17260	-55.97	20240408	7300	4.11	20241112	17260	-55.97	20240408	7300	4.11	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
102	20241113	120413	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	30	2	0.40	256010650	33539	49.42	7380	7810	7380	9730	5250	7490	7633.22	8.40	2605	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	645	36.33	0.94	12	0.39	207.00	8029.00	17260	20240408	-56.43	7300	20241112	3.01	17260	-56.43	20240408	7300	3.01	20241112	17260	-56.43	20240408	7300	3.01	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
103	20241113	110411	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	250	2	3.34	147829630	19325	28.47	7380	7810	7380	9730	5250	7490	7649.66	8.40	4112	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	664	37.39	0.96	12	0.23	207.00	8029.00	17260	20240408	-55.16	7300	20241112	6.03	17260	-55.16	20240408	7300	6.03	20241112	17260	-55.16	20240408	7300	6.03	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
104	20241113	100411	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7810	320	2	4.27	89349400	11719	17.27	7380	7810	7380	9730	5250	7490	7624.32	8.40	2505	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	670	37.73	0.97	12	0.14	207.00	8029.00	17260	20240408	-54.75	7300	20241112	6.99	17260	-54.75	20240408	7300	6.99	20241112	17260	-54.75	20240408	7300	6.99	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
105	20241113	090405	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	-30	5	-0.40	19713810	2655	3.91	7380	7660	7380	9730	5250	7490	7425.16	8.40	84	8616	8052	7676	7112	6736	7865	6925	43	2240	500	5240	10	1	8575722	640	36.04	0.93	12	0.03	207.00	8029.00	17260	20240408	-56.78	7300	20241112	2.19	17260	-56.78	20240408	7300	2.19	20241112	17260	-56.78	20240408	7300	2.19	20241112	5.58	N	083500	500	42 억	720489	N	N	N	01	N
106	20241112	160617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7490	-620	5	-7.64	519876520	67378	124.95	8110	8240	7300	10540	5680	8110	7715.92	8.38	1883	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	642	36.18	0.93	12	0.79	207.00	8029.00	17260	20240408	-56.60	7300	20241112	2.60	17260	-56.60	20240408	7300	2.60	20241112	17260	-56.60	20240408	7300	2.60	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
107	20241112	150622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7510	-600	5	-7.40	491382720	63584	117.92	8110	8240	7300	10540	5680	8110	7728.09	8.38	1559	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	644	36.28	0.94	12	0.74	207.00	8029.00	17260	20240408	-56.49	7300	20241112	2.88	17260	-56.49	20240408	7300	2.88	20241112	17260	-56.49	20240408	7300	2.88	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
108	20241112	140630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7640	-470	5	-5.80	315148970	40232	74.61	8110	8240	7610	10540	5680	8110	7833.29	8.38	-6000	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	655	36.91	0.95	12	0.47	207.00	8029.00	17260	20240408	-55.74	7610	20241112	0.39	17260	-55.74	20240408	7610	0.39	20241112	17260	-55.74	20240408	7610	0.39	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
109	20241112	130626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	-370	5	-4.56	265743970	33841	62.76	8110	8240	7650	10540	5680	8110	7852.72	8.38	-5853	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	664	37.39	0.96	12	0.39	207.00	8029.00	17260	20240408	-55.16	7650	20241112	1.18	17260	-55.16	20240408	7650	1.18	20241112	17260	-55.16	20240408	7650	1.18	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
110	20241112	120625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	-370	5	-4.56	244808740	31161	57.79	8110	8240	7650	10540	5680	8110	7856.25	8.38	-5636	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	664	37.39	0.96	12	0.36	207.00	8029.00	17260	20240408	-55.16	7650	20241112	1.18	17260	-55.16	20240408	7650	1.18	20241112	17260	-55.16	20240408	7650	1.18	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
111	20241112	110623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7830	-280	5	-3.45	207846030	26420	49.00	8110	8240	7650	10540	5680	8110	7867.00	8.38	-5990	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	671	37.83	0.98	12	0.31	207.00	8029.00	17260	20240408	-54.63	7650	20241112	2.35	17260	-54.63	20240408	7650	2.35	20241112	17260	-54.63	20240408	7650	2.35	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
112	20241112	100622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7760	-350	5	-4.32	167139330	21198	39.31	8110	8240	7650	10540	5680	8110	7884.67	8.38	-5592	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	665	37.49	0.97	12	0.25	207.00	8029.00	17260	20240408	-55.04	7650	20241112	1.44	17260	-55.04	20240408	7650	1.44	20241112	17260	-55.04	20240408	7650	1.44	20241112	5.67	N	083500	500	42 억	718612	N	N	N	00	N
113	20241112	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8150	40	2	0.49	5252470	647	1.20	8110	8210	8110	10540	5680	8110	8118.19	8.38	-10	9223	8666	8343	7786	7463	8505	7625	43	2430	500	5670	10	1	8575722	699	39.37	1.02	12	0.01	207.00	8029.00	17260	20240408	-52.78	8020	20241111	1.62	17260	-52.78	20240408	8020	1.62	20241111	17260	-52.78	20240408	8020	1.62	20241111	5.67	N	083500	500	42 억	718612	N	N	N	00	N
114	20241111	160617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8110	-790	5	-8.88	444593190	53517	546.93	8900	8900	8020	11570	6230	8900	8309.58	8.57	-16119	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	695	39.18	1.01	12	0.62	207.00	8029.00	17260	20240408	-53.01	8020	20241111	1.12	17260	-53.01	20240408	8020	1.12	20241111	17260	-53.01	20240408	8020	1.12	20241111	5.72	N	083500	500	42 억	734723	N	N	N	00	N
115	20241111	150637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8030	-870	5	-9.78	383453920	45939	469.48	8900	8900	8020	11570	6230	8900	8347.02	8.57	-16460	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	689	38.79	1.00	12	0.54	207.00	8029.00	17260	20240408	-53.48	8020	20241111	0.12	17260	-53.48	20240408	8020	0.12	20241111	17260	-53.48	20240408	8020	0.12	20241111	5.72	N	083500	500	42 억	734723	N	N	N	00	N
116	20241111	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8340	-560	5	-6.29	260275960	30883	315.62	8900	8900	8220	11570	6230	8900	8427.81	8.57	-14454	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	715	40.29	1.04	12	0.36	207.00	8029.00	17260	20240408	-51.68	8110	20231113	2.84	17260	-51.68	20240408	8220	1.46	20241111	17260	-51.68	20240408	8110	2.84	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
117	20241111	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8230	-670	5	-7.53	205512810	24282	248.16	8900	8900	8230	11570	6230	8900	8463.59	8.57	-11418	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	706	39.76	1.03	12	0.28	207.00	8029.00	17260	20240408	-52.32	8110	20231113	1.48	17260	-52.32	20240408	8230	0.00	20241111	17260	-52.32	20240408	8110	1.48	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
118	20241111	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-500	5	-5.62	173967100	20495	209.45	8900	8900	8370	11570	6230	8900	8488.27	8.57	-9563	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	720	40.58	1.05	12	0.24	207.00	8029.00	17260	20240408	-51.33	8110	20231113	3.58	17260	-51.33	20240408	8370	0.36	20241111	17260	-51.33	20240408	8110	3.58	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
119	20241111	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-490	5	-5.51	140140850	16473	168.35	8900	8900	8370	11570	6230	8900	8507.31	8.57	-8124	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	721	40.63	1.05	12	0.19	207.00	8029.00	17260	20240408	-51.27	8110	20231113	3.70	17260	-51.27	20240408	8370	0.48	20241111	17260	-51.27	20240408	8110	3.70	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
120	20241111	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-400	5	-4.49	85165130	9953	101.72	8900	8900	8370	11570	6230	8900	8556.73	8.57	-4650	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	729	41.06	1.06	12	0.12	207.00	8029.00	17260	20240408	-50.75	8110	20231113	4.81	17260	-50.75	20240408	8370	1.55	20241111	17260	-50.75	20240408	8110	4.81	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
121	20241111	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-100	5	-1.12	3931500	444	4.54	8900	8900	8800	11570	6230	8900	8854.73	8.57	-275	9333	9116	8963	8746	8593	9040	8670	43	2670	500	6230	10	1	8575722	755	42.51	1.10	12	0.01	207.00	8029.00	17260	20240408	-49.02	8110	20231113	8.51	17260	-49.02	20240408	8500	3.53	20240805	17260	-49.02	20240408	8110	8.51	20231113	5.72	N	083500	500	42 억	734723	N	N	N	00	N
122	20241108	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-20	5	-0.22	86380880	9660	42.52	8970	9180	8810	11590	6250	8920	8942.13	8.58	-1300	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	763	43.00	1.11	12	0.11	207.00	8029.00	17260	20240408	-48.44	8000	20231101	11.25	17260	-48.44	20240408	8500	4.71	20240805	17260	-48.44	20240408	8110	9.74	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
123	20241108	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-50	5	-0.56	70630460	7882	34.69	8970	9180	8860	11590	6250	8920	8960.98	8.58	-1155	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	761	42.85	1.10	12	0.09	207.00	8029.00	17260	20240408	-48.61	8000	20231101	10.88	17260	-48.61	20240408	8500	4.35	20240805	17260	-48.61	20240408	8110	9.37	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
124	20241108	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	0	3	0.00	54900670	6114	26.91	8970	9180	8860	11590	6250	8920	8979.50	8.58	-317	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	765	43.09	1.11	12	0.07	207.00	8029.00	17260	20240408	-48.32	8000	20231101	11.50	17260	-48.32	20240408	8500	4.94	20240805	17260	-48.32	20240408	8110	9.99	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
125	20241108	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	100	2	1.12	32940560	3652	16.07	8970	9180	8970	11590	6250	8920	9019.87	8.58	229	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	774	43.57	1.12	12	0.04	207.00	8029.00	17260	20240408	-47.74	8000	20231101	12.75	17260	-47.74	20240408	8500	6.12	20240805	17260	-47.74	20240408	8110	11.22	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
126	20241108	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	80	2	0.90	22147860	2452	10.79	8970	9180	8970	11590	6250	8920	9032.57	8.58	139	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	772	43.48	1.12	12	0.03	207.00	8029.00	17260	20240408	-47.86	8000	20231101	12.50	17260	-47.86	20240408	8500	5.88	20240805	17260	-47.86	20240408	8110	10.97	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
127	20241108	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	80	2	0.90	19124200	2116	9.31	8970	9180	8970	11590	6250	8920	9037.90	8.58	274	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	772	43.48	1.12	12	0.02	207.00	8029.00	17260	20240408	-47.86	8000	20231101	12.50	17260	-47.86	20240408	8500	5.88	20240805	17260	-47.86	20240408	8110	10.97	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
128	20241108	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	150	2	1.68	9893020	1091	4.80	8970	9180	8970	11590	6250	8920	9067.85	8.58	703	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	778	43.82	1.13	12	0.01	207.00	8029.00	17260	20240408	-47.45	8000	20231101	13.38	17260	-47.45	20240408	8500	6.71	20240805	17260	-47.45	20240408	8110	11.84	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
129	20241108	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	110	2	1.23	597170	66	0.29	8970	9110	8970	11590	6250	8920	9048.03	8.58	-16	9460	9190	8960	8690	8460	9075	8575	43	2670	500	6240	10	1	8575722	774	43.62	1.12	12	0.00	207.00	8029.00	17260	20240408	-47.68	8000	20231101	12.88	17260	-47.68	20240408	8500	6.24	20240805	17260	-47.68	20240408	8110	11.34	20231113	5.71	N	083500	500	42 억	736011	N	N	N	00	N
130	20241107	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-330	5	-3.57	201916430	22721	72.51	9230	9230	8730	12020	6480	9250	8886.78	8.57	1128	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	765	43.09	1.11	12	0.26	207.00	8029.00	17260	20240408	-48.32	8000	20231101	11.50	17260	-48.32	20240408	8500	4.94	20240805	17260	-48.32	20240408	8110	9.99	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
131	20241107	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-300	5	-3.24	188931090	21268	67.88	9230	9230	8730	12020	6480	9250	8883.35	8.57	1427	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	768	43.24	1.11	12	0.25	207.00	8029.00	17260	20240408	-48.15	8000	20231101	11.88	17260	-48.15	20240408	8500	5.29	20240805	17260	-48.15	20240408	8110	10.36	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
132	20241107	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	-240	5	-2.59	180899550	20371	65.01	9230	9230	8730	12020	6480	9250	8880.25	8.57	1498	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	773	43.53	1.12	12	0.24	207.00	8029.00	17260	20240408	-47.80	8000	20231101	12.62	17260	-47.80	20240408	8500	6.00	20240805	17260	-47.80	20240408	8110	11.10	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
133	20241107	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-280	5	-3.03	163309070	18414	58.77	9230	9230	8730	12020	6480	9250	8868.74	8.57	1702	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	769	43.33	1.12	12	0.21	207.00	8029.00	17260	20240408	-48.03	8000	20231101	12.12	17260	-48.03	20240408	8500	5.53	20240805	17260	-48.03	20240408	8110	10.60	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
134	20241107	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	-340	5	-3.68	153023470	17261	55.09	9230	9230	8730	12020	6480	9250	8865.27	8.57	2314	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	764	43.04	1.11	12	0.20	207.00	8029.00	17260	20240408	-48.38	8000	20231101	11.38	17260	-48.38	20240408	8500	4.82	20240805	17260	-48.38	20240408	8110	9.86	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
135	20241107	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	-430	5	-4.65	127954080	14441	46.09	9230	9230	8730	12020	6480	9250	8860.47	8.57	1447	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	756	42.61	1.10	12	0.17	207.00	8029.00	17260	20240408	-48.90	8000	20231101	10.25	17260	-48.90	20240408	8500	3.76	20240805	17260	-48.90	20240408	8110	8.75	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
136	20241107	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	-340	5	-3.68	82678840	9302	29.69	9230	9230	8730	12020	6480	9250	8888.29	8.57	2416	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	764	43.04	1.11	12	0.11	207.00	8029.00	17260	20240408	-48.38	8000	20231101	11.38	17260	-48.38	20240408	8500	4.82	20240805	17260	-48.38	20240408	8110	9.86	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
137	20241107	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-470	5	-5.08	25631170	2877	9.18	9230	9230	8730	12020	6480	9250	8908.99	8.57	13	9843	9546	9303	9006	8763	9425	8885	43	2770	500	6470	10	1	8575722	753	42.42	1.09	12	0.03	207.00	8029.00	17260	20240408	-49.13	8000	20231101	9.75	17260	-49.13	20240408	8500	3.29	20240805	17260	-49.13	20240408	8110	8.26	20231113	5.77	N	083500	500	42 억	734885	N	N	N	00	N
138	20241106	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-240	5	-2.53	286451120	31001	226.98	9550	9600	9060	12330	6650	9490	9240.06	8.69	-10057	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	793	44.69	1.15	12	0.36	207.00	8029.00	17260	20240408	-46.41	8000	20231101	15.62	17260	-46.41	20240408	8500	8.82	20240805	17260	-46.41	20240408	8110	14.06	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
139	20241106	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-380	5	-4.00	271462710	29364	214.99	9550	9600	9080	12330	6650	9490	9244.75	8.69	-9442	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	781	44.01	1.13	12	0.34	207.00	8029.00	17260	20240408	-47.22	8000	20231101	13.88	17260	-47.22	20240408	8500	7.18	20240805	17260	-47.22	20240408	8110	12.33	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
140	20241106	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-280	5	-2.95	242812160	26231	192.06	9550	9600	9080	12330	6650	9490	9256.69	8.69	-9127	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	790	44.49	1.15	12	0.31	207.00	8029.00	17260	20240408	-46.64	8000	20231101	15.12	17260	-46.64	20240408	8500	8.35	20240805	17260	-46.64	20240408	8110	13.56	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
141	20241106	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-340	5	-3.58	175203940	18825	137.83	9550	9600	9110	12330	6650	9490	9306.98	8.69	-5560	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	785	44.20	1.14	12	0.22	207.00	8029.00	17260	20240408	-46.99	8000	20231101	14.38	17260	-46.99	20240408	8500	7.65	20240805	17260	-46.99	20240408	8110	12.82	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
142	20241106	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-210	5	-2.21	122420480	13096	95.89	9550	9600	9240	12330	6650	9490	9347.93	8.69	-1188	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	796	44.83	1.16	12	0.15	207.00	8029.00	17260	20240408	-46.23	8000	20231101	16.00	17260	-46.23	20240408	8500	9.18	20240805	17260	-46.23	20240408	8110	14.43	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
143	20241106	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	-60	5	-0.63	63351700	6747	49.40	9550	9600	9320	12330	6650	9490	9389.61	8.69	-329	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	809	45.56	1.17	12	0.08	207.00	8029.00	17260	20240408	-45.37	8000	20231101	17.88	17260	-45.37	20240408	8500	10.94	20240805	17260	-45.37	20240408	8110	16.28	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
144	20241106	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-110	5	-1.16	39225270	4172	30.55	9550	9600	9350	12330	6650	9490	9402.03	8.69	212	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	804	45.31	1.17	12	0.05	207.00	8029.00	17260	20240408	-45.65	8000	20231101	17.25	17260	-45.65	20240408	8500	10.35	20240805	17260	-45.65	20240408	8110	15.66	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
145	20241106	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	60	2	0.63	788020	83	0.61	9550	9600	9490	12330	6650	9490	9494.22	8.69	-80	9710	9600	9440	9330	9170	9655	9385	43	2840	500	6640	10	1	8575722	819	46.14	1.19	12	0.00	207.00	8029.00	17260	20240408	-44.67	8000	20231101	19.38	17260	-44.67	20240408	8500	12.35	20240805	17260	-44.67	20240408	8110	17.76	20231113	5.77	N	083500	500	42 억	744948	N	N	N	00	N
146	20241105	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	90	2	0.96	128436540	13658	98.36	9390	9550	9280	12220	6580	9400	9402.51	8.68	300	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	814	45.85	1.18	12	0.16	207.00	8029.00	17260	20240408	-45.02	8000	20231101	18.62	17260	-45.02	20240408	8500	11.65	20240805	17260	-45.02	20240408	8110	17.02	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
147	20241105	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	40	2	0.43	124901570	13285	95.67	9390	9550	9280	12220	6580	9400	9401.70	8.68	417	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	810	45.60	1.18	12	0.15	207.00	8029.00	17260	20240408	-45.31	8000	20231101	18.00	17260	-45.31	20240408	8500	11.06	20240805	17260	-45.31	20240408	8110	16.40	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
148	20241105	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	10	2	0.11	124385510	13230	95.28	9390	9550	9280	12220	6580	9400	9401.78	8.68	407	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	807	45.46	1.17	12	0.15	207.00	8029.00	17260	20240408	-45.48	8000	20231101	17.62	17260	-45.48	20240408	8500	10.71	20240805	17260	-45.48	20240408	8110	16.03	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
149	20241105	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	40	2	0.43	90528870	9628	69.34	9390	9550	9280	12220	6580	9400	9402.67	8.68	2575	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	810	45.60	1.18	12	0.11	207.00	8029.00	17260	20240408	-45.31	8000	20231101	18.00	17260	-45.31	20240408	8500	11.06	20240805	17260	-45.31	20240408	8110	16.40	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
150	20241105	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	60	2	0.64	33516800	3534	25.45	9390	9550	9360	12220	6580	9400	9484.55	8.68	270	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	811	45.70	1.18	12	0.04	207.00	8029.00	17260	20240408	-45.19	8000	20231101	18.25	17260	-45.19	20240408	8500	11.29	20240805	17260	-45.19	20240408	8110	16.65	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
151	20241105	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	90	2	0.96	28038900	2956	21.29	9390	9550	9360	12220	6580	9400	9485.97	8.68	484	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	814	45.85	1.18	12	0.03	207.00	8029.00	17260	20240408	-45.02	8000	20231101	18.62	17260	-45.02	20240408	8500	11.65	20240805	17260	-45.02	20240408	8110	17.02	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
152	20241105	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	90	2	0.96	26871630	2833	20.40	9390	9550	9360	12220	6580	9400	9485.80	8.68	436	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	814	45.85	1.18	12	0.03	207.00	8029.00	17260	20240408	-45.02	8000	20231101	18.62	17260	-45.02	20240408	8500	11.65	20240805	17260	-45.02	20240408	8110	17.02	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
153	20241105	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	100	2	1.06	6145820	654	4.71	9390	9500	9360	12220	6580	9400	9397.20	8.68	380	9620	9510	9410	9300	9200	9460	9250	43	2820	500	6580	10	1	8575722	815	45.89	1.18	12	0.01	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8110	17.14	20231113	5.77	N	083500	500	42 억	744648	N	N	N	00	N
154	20241104	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-10	5	-0.11	129435440	13735	167.52	9410	9520	9310	12230	6590	9410	9424.14	8.63	4554	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	806	45.41	1.17	12	0.16	207.00	8029.00	17260	20240408	-45.54	8000	20231101	17.50	17260	-45.54	20240408	8500	10.59	20240805	17260	-45.54	20240408	8110	15.91	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
155	20241104	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	60	2	0.64	125852980	13354	162.87	9410	9520	9310	12230	6590	9410	9424.37	8.63	4574	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	812	45.75	1.18	12	0.16	207.00	8029.00	17260	20240408	-45.13	8000	20231101	18.38	17260	-45.13	20240408	8500	11.41	20240805	17260	-45.13	20240408	8110	16.77	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
156	20241104	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	80	2	0.85	47270920	5005	61.04	9410	9520	9310	12230	6590	9410	9444.75	8.63	-593	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	814	45.85	1.18	12	0.06	207.00	8029.00	17260	20240408	-45.02	8000	20231101	18.62	17260	-45.02	20240408	8500	11.65	20240805	17260	-45.02	20240408	8110	17.02	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
157	20241104	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	110	2	1.17	28019640	2966	36.18	9410	9520	9310	12230	6590	9410	9446.96	8.63	-661	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	816	45.99	1.19	12	0.03	207.00	8029.00	17260	20240408	-44.84	8000	20231101	19.00	17260	-44.84	20240408	8500	12.00	20240805	17260	-44.84	20240408	8110	17.39	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
158	20241104	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	90	2	0.96	20602990	2184	26.64	9410	9520	9310	12230	6590	9410	9433.61	8.63	-638	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	815	45.89	1.18	12	0.03	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8110	17.14	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
159	20241104	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	80	2	0.85	19491540	2067	25.21	9410	9520	9310	12230	6590	9410	9429.88	8.63	-638	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	814	45.85	1.18	12	0.02	207.00	8029.00	17260	20240408	-45.02	8000	20231101	18.62	17260	-45.02	20240408	8500	11.65	20240805	17260	-45.02	20240408	8110	17.02	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
160	20241104	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9480	70	2	0.74	9072500	967	11.79	9410	9520	9310	12230	6590	9410	9382.08	8.63	-155	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	813	45.80	1.18	12	0.01	207.00	8029.00	17260	20240408	-45.08	8000	20231101	18.50	17260	-45.08	20240408	8500	11.53	20240805	17260	-45.08	20240408	8110	16.89	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
161	20241104	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	0	3	0.00	2944220	313	3.82	9410	9410	9400	12230	6590	9410	9406.44	8.63	-108	9743	9576	9343	9176	8943	9660	9260	43	2820	500	6580	10	1	8575722	807	45.46	1.17	12	0.00	207.00	8029.00	17260	20240408	-45.48	8000	20231101	17.62	17260	-45.48	20240408	8500	10.71	20240805	17260	-45.48	20240408	8110	16.03	20231113	5.80	N	083500	500	42 억	740102	N	N	N	00	N
162	20241101	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	20	2	0.21	76116170	8199	58.86	9110	9510	9110	12200	6580	9390	9283.58	8.67	-3754	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	807	45.46	1.17	12	0.10	207.00	8029.00	17260	20240408	-45.48	8000	20231101	17.62	17260	-45.48	20240408	8500	10.71	20240805	17260	-45.48	20240408	8000	17.62	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
163	20241101	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-120	5	-1.28	58569160	6314	45.33	9110	9510	9110	12200	6580	9390	9276.08	8.67	-2847	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	795	44.78	1.15	12	0.07	207.00	8029.00	17260	20240408	-46.29	8000	20231101	15.88	17260	-46.29	20240408	8500	9.06	20240805	17260	-46.29	20240408	8000	15.88	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
164	20241101	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-120	5	-1.28	39691260	4282	30.74	9110	9510	9110	12200	6580	9390	9269.33	8.67	-1419	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	795	44.78	1.15	12	0.05	207.00	8029.00	17260	20240408	-46.29	8000	20231101	15.88	17260	-46.29	20240408	8500	9.06	20240805	17260	-46.29	20240408	8000	15.88	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
165	20241101	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	-50	5	-0.53	36767250	3968	28.49	9110	9510	9110	12200	6580	9390	9265.94	8.67	-1194	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	801	45.12	1.16	12	0.05	207.00	8029.00	17260	20240408	-45.89	8000	20231101	16.75	17260	-45.89	20240408	8500	9.88	20240805	17260	-45.89	20240408	8000	16.75	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
166	20241101	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	120	2	1.28	33784410	3649	26.20	9110	9510	9110	12200	6580	9390	9258.54	8.67	-1079	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	816	45.94	1.18	12	0.04	207.00	8029.00	17260	20240408	-44.90	8000	20231101	18.88	17260	-44.90	20240408	8500	11.88	20240805	17260	-44.90	20240408	8000	18.88	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
167	20241101	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	0	3	0.00	31365020	3394	24.36	9110	9390	9110	12200	6580	9390	9241.31	8.67	-1130	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	805	45.36	1.17	12	0.04	207.00	8029.00	17260	20240408	-45.60	8000	20231101	17.38	17260	-45.60	20240408	8500	10.47	20240805	17260	-45.60	20240408	8000	17.38	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
168	20241101	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-140	5	-1.49	19515400	2122	15.23	9110	9360	9110	12200	6580	9390	9196.70	8.67	-1192	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	793	44.69	1.15	12	0.02	207.00	8029.00	17260	20240408	-46.41	8000	20231101	15.62	17260	-46.41	20240408	8500	8.82	20240805	17260	-46.41	20240408	8000	15.62	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N
169	20241101	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-230	5	-2.45	1070110	117	0.84	9110	9220	9110	12200	6580	9390	9146.24	8.67	16	9676	9532	9296	9152	8916	9605	9225	43	2810	500	6570	10	1	8575722	786	44.25	1.14	12	0.00	207.00	8029.00	17260	20240408	-46.93	8000	20231101	14.50	17260	-46.93	20240408	8500	7.76	20240805	17260	-46.93	20240408	8000	14.50	20231101	5.82	N	083500	500	42 억	743862	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History