KissMeData/089970/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160744	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6380	-210	5	-3.19	562363030	87590	188.04	6580	6770	6280	8560	4620	6590	6420.45	1.69	-3200	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1536	-23.37	1.12	12	0.36	-273.00	5679.00	20950	20240613	-69.55	6280	20241129	1.59	20950	-69.55	20240613	6280	1.59	20241129	20950	-69.55	20240613	6280	1.59	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
3	20241129	150803	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6350	-240	5	-3.64	528222970	82250	176.57	6580	6770	6280	8560	4620	6590	6422.16	1.69	-2538	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1529	-23.26	1.12	12	0.34	-273.00	5679.00	20950	20240613	-69.69	6280	20241129	1.11	20950	-69.69	20240613	6280	1.11	20241129	20950	-69.69	20240613	6280	1.11	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
4	20241129	140805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6370	-220	5	-3.34	463982120	72145	154.88	6580	6770	6280	8560	4620	6590	6431.24	1.69	-2173	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1534	-23.33	1.12	12	0.30	-273.00	5679.00	20950	20240613	-69.59	6280	20241129	1.43	20950	-69.59	20240613	6280	1.43	20241129	20950	-69.59	20240613	6280	1.43	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
5	20241129	130802	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6390	-200	5	-3.03	423956200	65877	141.42	6580	6770	6280	8560	4620	6590	6435.57	1.69	-6978	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1538	-23.41	1.13	12	0.27	-273.00	5679.00	20950	20240613	-69.50	6280	20241129	1.75	20950	-69.50	20240613	6280	1.75	20241129	20950	-69.50	20240613	6280	1.75	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
6	20241129	120804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	-230	5	-3.49	380913150	59119	126.92	6580	6770	6280	8560	4620	6590	6443.16	1.69	-9269	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1531	-23.30	1.12	12	0.25	-273.00	5679.00	20950	20240613	-69.64	6280	20241129	1.27	20950	-69.64	20240613	6280	1.27	20241129	20950	-69.64	20240613	6280	1.27	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
7	20241129	110806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	-230	5	-3.49	340448810	52754	113.25	6580	6770	6280	8560	4620	6590	6453.52	1.69	-11255	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1531	-23.30	1.12	12	0.22	-273.00	5679.00	20950	20240613	-69.64	6280	20241129	1.27	20950	-69.64	20240613	6280	1.27	20241129	20950	-69.64	20240613	6280	1.27	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
8	20241129	100800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	-230	5	-3.49	261848210	40437	86.81	6580	6770	6280	8560	4620	6590	6475.46	1.69	-11875	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1531	-23.30	1.12	12	0.17	-273.00	5679.00	20950	20240613	-69.64	6280	20241129	1.27	20950	-69.64	20240613	6280	1.27	20241129	20950	-69.64	20240613	6280	1.27	20241129	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
9	20241129	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	140	2	2.12	11993760	1811	3.89	6580	6770	6580	8560	4620	6590	6622.73	1.69	679	6796	6692	6586	6482	6376	6745	6535	24	1970	100	4610	10	1	24075595	1620	-24.65	1.19	12	0.01	-273.00	5679.00	20950	20240613	-67.88	6440	20241121	4.50	20950	-67.88	20240613	6440	4.50	20241121	20950	-67.88	20240613	6440	4.50	20241121	1.55	N	089970	100	24 억	406120	N	N	377	N	00	N
10	20241128	160753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	50	2	0.76	306758930	46571	69.73	6540	6690	6480	8500	4580	6540	6586.89	1.66	6117	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1587	-24.14	1.16	12	0.19	-273.00	5679.00	20950	20240613	-68.54	6440	20241121	2.33	20950	-68.54	20240613	6440	2.33	20241121	20950	-68.54	20240613	6440	2.33	20241121	1.54	N	089970	100	24 억	400212	N	N	377	N	00	N
11	20241128	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	80	2	1.22	273647470	41558	62.23	6540	6690	6480	8500	4580	6540	6584.71	1.66	5310	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1594	-24.25	1.17	12	0.17	-273.00	5679.00	20950	20240613	-68.40	6440	20241121	2.80	20950	-68.40	20240613	6440	2.80	20241121	20950	-68.40	20240613	6440	2.80	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
12	20241128	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	80	2	1.22	217706360	33091	49.55	6540	6690	6480	8500	4580	6540	6579.02	1.66	1892	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1594	-24.25	1.17	12	0.14	-273.00	5679.00	20950	20240613	-68.40	6440	20241121	2.80	20950	-68.40	20240613	6440	2.80	20241121	20950	-68.40	20240613	6440	2.80	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
13	20241128	130803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	80	2	1.22	189575970	28837	43.18	6540	6690	6480	8500	4580	6540	6574.05	1.66	214	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1594	-24.25	1.17	12	0.12	-273.00	5679.00	20950	20240613	-68.40	6440	20241121	2.80	20950	-68.40	20240613	6440	2.80	20241121	20950	-68.40	20240613	6440	2.80	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
14	20241128	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	30	2	0.46	161675570	24595	36.83	6540	6690	6480	8500	4580	6540	6573.51	1.66	-1965	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1582	-24.07	1.16	12	0.10	-273.00	5679.00	20950	20240613	-68.64	6440	20241121	2.02	20950	-68.64	20240613	6440	2.02	20241121	20950	-68.64	20240613	6440	2.02	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
15	20241128	110808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	40	2	0.61	129567850	19701	29.50	6540	6690	6480	8500	4580	6540	6576.71	1.66	-4007	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1584	-24.10	1.16	12	0.08	-273.00	5679.00	20950	20240613	-68.59	6440	20241121	2.17	20950	-68.59	20240613	6440	2.17	20241121	20950	-68.59	20240613	6440	2.17	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
16	20241128	100806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	120	2	1.83	96109080	14646	21.93	6540	6670	6480	8500	4580	6540	6562.14	1.66	-4438	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1603	-24.40	1.17	12	0.06	-273.00	5679.00	20950	20240613	-68.21	6440	20241121	3.42	20950	-68.21	20240613	6440	3.42	20241121	20950	-68.21	20240613	6440	3.42	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
17	20241128	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-40	5	-0.61	43702850	6688	10.01	6540	6590	6480	8500	4580	6540	6534.52	1.66	-5492	6886	6712	6596	6422	6306	6655	6365	24	1960	100	4570	10	1	24075595	1565	-23.81	1.14	12	0.03	-273.00	5679.00	20950	20240613	-68.97	6440	20241121	0.93	20950	-68.97	20240613	6440	0.93	20241121	20950	-68.97	20240613	6440	0.93	20241121	1.54	N	089970	100	24 억	400212	N	N	1	N	00	N
18	20241127	160746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	-230	5	-3.40	438172860	66632	135.05	6700	6770	6480	8800	4740	6770	6576.12	1.62	12436	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1575	-23.96	1.15	12	0.28	-273.00	5679.00	20950	20240613	-68.78	6440	20241121	1.55	20950	-68.78	20240613	6440	1.55	20241121	20950	-68.78	20240613	6440	1.55	20241121	1.55	N	089970	100	24 억	389759	N	N	1	N	00	N
19	20241127	150800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-220	5	-3.25	415279100	63136	127.96	6700	6770	6480	8800	4740	6770	6577.53	1.62	11503	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1577	-23.99	1.15	12	0.26	-273.00	5679.00	20950	20240613	-68.74	6440	20241121	1.71	20950	-68.74	20240613	6440	1.71	20241121	20950	-68.74	20240613	6440	1.71	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
20	20241127	140800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-220	5	-3.25	366388430	55689	112.87	6700	6770	6480	8800	4740	6770	6579.19	1.62	5785	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1577	-23.99	1.15	12	0.23	-273.00	5679.00	20950	20240613	-68.74	6440	20241121	1.71	20950	-68.74	20240613	6440	1.71	20241121	20950	-68.74	20240613	6440	1.71	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
21	20241127	130755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-180	5	-2.66	323157200	49102	99.52	6700	6770	6480	8800	4740	6770	6581.34	1.62	3887	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1587	-24.14	1.16	12	0.20	-273.00	5679.00	20950	20240613	-68.54	6440	20241121	2.33	20950	-68.54	20240613	6440	2.33	20241121	20950	-68.54	20240613	6440	2.33	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
22	20241127	120802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-220	5	-3.25	260311900	39527	80.11	6700	6770	6480	8800	4740	6770	6585.67	1.62	-2955	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1577	-23.99	1.15	12	0.16	-273.00	5679.00	20950	20240613	-68.74	6440	20241121	1.71	20950	-68.74	20240613	6440	1.71	20241121	20950	-68.74	20240613	6440	1.71	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
23	20241127	110758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-180	5	-2.66	225809000	34266	69.45	6700	6770	6480	8800	4740	6770	6589.89	1.62	-5204	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1587	-24.14	1.16	12	0.14	-273.00	5679.00	20950	20240613	-68.54	6440	20241121	2.33	20950	-68.54	20240613	6440	2.33	20241121	20950	-68.54	20240613	6440	2.33	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
24	20241127	100759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-260	5	-3.84	149090210	22566	45.74	6700	6770	6480	8800	4740	6770	6606.85	1.62	-9624	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1567	-23.85	1.15	12	0.09	-273.00	5679.00	20950	20240613	-68.93	6440	20241121	1.09	20950	-68.93	20240613	6440	1.09	20241121	20950	-68.93	20240613	6440	1.09	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
25	20241127	090757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-40	5	-0.59	30278830	4507	9.13	6700	6770	6640	8800	4740	6770	6718.18	1.62	-2901	7350	7060	6860	6570	6370	6960	6470	24	2030	100	4730	10	1	24075595	1620	-24.65	1.19	12	0.02	-273.00	5679.00	20950	20240613	-67.88	6440	20241121	4.50	20950	-67.88	20240613	6440	4.50	20241121	20950	-67.88	20240613	6440	4.50	20241121	1.55	N	089970	100	24 억	389759	N	N	0	N	00	N
26	20241126	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-170	5	-2.45	333406140	49339	103.16	7150	7150	6660	9020	4860	6940	6757.43	1.63	-1316	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1630	-24.80	1.19	12	0.20	-273.00	5679.00	20950	20240613	-67.68	6440	20241121	5.12	20950	-67.68	20240613	6440	5.12	20241121	20950	-67.68	20240613	6440	5.12	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
27	20241126	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-260	5	-3.75	318576270	47129	98.54	7150	7150	6660	9020	4860	6940	6759.67	1.63	-1043	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1608	-24.47	1.18	12	0.20	-273.00	5679.00	20950	20240613	-68.11	6440	20241121	3.73	20950	-68.11	20240613	6440	3.73	20241121	20950	-68.11	20240613	6440	3.73	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
28	20241126	140753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-270	5	-3.89	257905070	38062	79.58	7150	7150	6660	9020	4860	6940	6775.92	1.63	-2808	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1606	-24.43	1.17	12	0.16	-273.00	5679.00	20950	20240613	-68.16	6440	20241121	3.57	20950	-68.16	20240613	6440	3.57	20241121	20950	-68.16	20240613	6440	3.57	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
29	20241126	130752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-220	5	-3.17	200977370	29570	61.83	7150	7150	6720	9020	4860	6940	6796.66	1.63	-847	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1618	-24.62	1.18	12	0.12	-273.00	5679.00	20950	20240613	-67.92	6440	20241121	4.35	20950	-67.92	20240613	6440	4.35	20241121	20950	-67.92	20240613	6440	4.35	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
30	20241126	120757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-180	5	-2.59	158986970	23345	48.81	7150	7150	6750	9020	4860	6940	6810.32	1.63	-810	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1628	-24.76	1.19	12	0.10	-273.00	5679.00	20950	20240613	-67.73	6440	20241121	4.97	20950	-67.73	20240613	6440	4.97	20241121	20950	-67.73	20240613	6440	4.97	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
31	20241126	110802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-110	5	-1.59	129550770	19004	39.73	7150	7150	6750	9020	4860	6940	6817.03	1.63	-2158	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1644	-25.02	1.20	12	0.08	-273.00	5679.00	20950	20240613	-67.40	6440	20241121	6.06	20950	-67.40	20240613	6440	6.06	20241121	20950	-67.40	20240613	6440	6.06	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
32	20241126	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-90	5	-1.30	88736330	12998	27.18	7150	7150	6750	9020	4860	6940	6826.92	1.63	-3535	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1649	-25.09	1.21	12	0.05	-273.00	5679.00	20950	20240613	-67.30	6440	20241121	6.37	20950	-67.30	20240613	6440	6.37	20241121	20950	-67.30	20240613	6440	6.37	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
33	20241126	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-150	5	-2.16	14728530	2127	4.45	7150	7150	6750	9020	4860	6940	6924.56	1.63	-443	7166	7052	6826	6712	6486	7110	6770	24	2080	100	4850	10	1	24075595	1635	-24.87	1.20	12	0.01	-273.00	5679.00	20950	20240613	-67.59	6440	20241121	5.43	20950	-67.59	20240613	6440	5.43	20241121	20950	-67.59	20240613	6440	5.43	20241121	1.54	N	089970	100	24 억	393424	N	N	7	N	00	N
34	20241125	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	350	2	5.31	323905380	47620	83.42	6600	6940	6600	8560	4620	6590	6801.88	1.55	21458	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1671	-25.42	1.22	12	0.20	-273.00	5679.00	20950	20240613	-66.87	6440	20241121	7.76	20950	-66.87	20240613	6440	7.76	20241121	20950	-66.87	20240613	6440	7.76	20241121	1.52	N	089970	100	24 억	372057	N	N	7	N	00	N
35	20241125	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	310	2	4.70	298010790	43882	76.87	6600	6900	6600	8560	4620	6590	6791.19	1.55	22392	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1661	-25.27	1.22	12	0.18	-273.00	5679.00	20950	20240613	-67.06	6440	20241121	7.14	20950	-67.06	20240613	6440	7.14	20241121	20950	-67.06	20240613	6440	7.14	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
36	20241125	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	250	2	3.79	241834020	35681	62.50	6600	6860	6600	8560	4620	6590	6777.67	1.55	17115	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1647	-25.05	1.20	12	0.15	-273.00	5679.00	20950	20240613	-67.35	6440	20241121	6.21	20950	-67.35	20240613	6440	6.21	20241121	20950	-67.35	20240613	6440	6.21	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
37	20241125	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	210	2	3.19	197974550	29250	51.24	6600	6860	6600	8560	4620	6590	6768.36	1.55	15376	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1637	-24.91	1.20	12	0.12	-273.00	5679.00	20950	20240613	-67.54	6440	20241121	5.59	20950	-67.54	20240613	6440	5.59	20241121	20950	-67.54	20240613	6440	5.59	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
38	20241125	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6810	220	2	3.34	154538760	22879	40.08	6600	6860	6600	8560	4620	6590	6754.61	1.55	12599	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1640	-24.95	1.20	12	0.10	-273.00	5679.00	20950	20240613	-67.49	6440	20241121	5.75	20950	-67.49	20240613	6440	5.75	20241121	20950	-67.49	20240613	6440	5.75	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
39	20241125	110747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	190	2	2.88	110731520	16448	28.81	6600	6840	6600	8560	4620	6590	6732.22	1.55	8952	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1632	-24.84	1.19	12	0.07	-273.00	5679.00	20950	20240613	-67.64	6440	20241121	5.28	20950	-67.64	20240613	6440	5.28	20241121	20950	-67.64	20240613	6440	5.28	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
40	20241125	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	160	2	2.43	87289650	12986	22.75	6600	6840	6600	8560	4620	6590	6721.83	1.55	6763	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1625	-24.73	1.19	12	0.05	-273.00	5679.00	20950	20240613	-67.78	6440	20241121	4.81	20950	-67.78	20240613	6440	4.81	20241121	20950	-67.78	20240613	6440	4.81	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
41	20241125	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	190	2	2.88	42760450	6379	11.17	6600	6840	6600	8560	4620	6590	6703.32	1.55	5660	6896	6742	6636	6482	6376	6820	6560	24	1970	100	4610	10	1	24075595	1632	-24.84	1.19	12	0.03	-273.00	5679.00	20950	20240613	-67.64	6440	20241121	5.28	20950	-67.64	20240613	6440	5.28	20241121	20950	-67.64	20240613	6440	5.28	20241121	1.52	N	089970	100	24 억	372057	N	N	58	N	00	N
42	20241122	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	50	2	0.76	378465890	56938	52.75	6540	6790	6530	8500	4580	6540	6647.00	1.48	19433	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1587	-24.14	1.16	12	0.24	-273.00	5679.00	20950	20240613	-68.54	6440	20241121	2.33	20950	-68.54	20240613	6440	2.33	20241121	20950	-68.54	20240613	6440	2.33	20241121	1.53	N	089970	100	24 억	355470	N	N	58	N	00	N
43	20241122	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	10	2	0.15	360226550	54163	50.18	6540	6790	6530	8500	4580	6540	6650.79	1.48	18698	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1577	-23.99	1.15	12	0.22	-273.00	5679.00	20950	20240613	-68.74	6440	20241121	1.71	20950	-68.74	20240613	6440	1.71	20241121	20950	-68.74	20240613	6440	1.71	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
44	20241122	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	20	2	0.31	298258980	44732	41.44	6540	6790	6540	8500	4580	6540	6667.69	1.48	17492	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1579	-24.03	1.16	12	0.19	-273.00	5679.00	20950	20240613	-68.69	6440	20241121	1.86	20950	-68.69	20240613	6440	1.86	20241121	20950	-68.69	20240613	6440	1.86	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
45	20241122	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	50	2	0.76	264086940	39527	36.62	6540	6790	6540	8500	4580	6540	6681.18	1.48	15804	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1587	-24.14	1.16	12	0.16	-273.00	5679.00	20950	20240613	-68.54	6440	20241121	2.33	20950	-68.54	20240613	6440	2.33	20241121	20950	-68.54	20240613	6440	2.33	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
46	20241122	120712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	170	2	2.60	201809080	30150	27.93	6540	6790	6540	8500	4580	6540	6693.50	1.48	13887	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1615	-24.58	1.18	12	0.13	-273.00	5679.00	20950	20240613	-67.97	6440	20241121	4.19	20950	-67.97	20240613	6440	4.19	20241121	20950	-67.97	20240613	6440	4.19	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
47	20241122	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	140	2	2.14	155922290	23286	21.57	6540	6790	6540	8500	4580	6540	6695.97	1.48	10296	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1608	-24.47	1.18	12	0.10	-273.00	5679.00	20950	20240613	-68.11	6440	20241121	3.73	20950	-68.11	20240613	6440	3.73	20241121	20950	-68.11	20240613	6440	3.73	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
48	20241122	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	190	2	2.91	105577030	15751	14.59	6540	6790	6540	8500	4580	6540	6702.88	1.48	8123	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1620	-24.65	1.19	12	0.07	-273.00	5679.00	20950	20240613	-67.88	6440	20241121	4.50	20950	-67.88	20240613	6440	4.50	20241121	20950	-67.88	20240613	6440	4.50	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
49	20241122	090712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	30	2	0.46	6951880	1053	0.98	6540	6650	6540	8500	4580	6540	6601.98	1.48	131	6913	6726	6583	6396	6253	6655	6325	24	1960	100	4570	10	1	24075595	1582	-24.07	1.16	12	0.00	-273.00	5679.00	20950	20240613	-68.64	6440	20241121	2.02	20950	-68.64	20240613	6440	2.02	20241121	20950	-68.64	20240613	6440	2.02	20241121	1.53	N	089970	100	24 억	355470	N	N	60	N	00	N
50	20241121	160704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6540	-230	5	-3.40	702910060	107640	256.59	6770	6770	6440	8800	4740	6770	6530.18	1.43	6762	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1575	-23.96	1.15	12	0.45	-273.00	5679.00	20950	20240613	-68.78	6440	20241121	1.55	20950	-68.78	20240613	6440	1.55	20241121	20950	-68.78	20240613	6440	1.55	20241121	1.55	N	089970	100	24 억	343909	N	N	60	N	00	N
51	20241121	150719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-250	5	-3.69	684017130	104744	249.68	6770	6770	6440	8800	4740	6770	6530.37	1.43	6044	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1570	-23.88	1.15	12	0.44	-273.00	5679.00	20950	20240613	-68.88	6440	20241121	1.24	20950	-68.88	20240613	6440	1.24	20241121	20950	-68.88	20240613	6440	1.24	20241121	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
52	20241121	140720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6550	-220	5	-3.25	514958200	78858	187.98	6770	6770	6440	8800	4740	6770	6530.20	1.43	4695	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1577	-23.99	1.15	12	0.33	-273.00	5679.00	20950	20240613	-68.74	6440	20241121	1.71	20950	-68.74	20240613	6440	1.71	20241121	20950	-68.74	20240613	6440	1.71	20241121	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
53	20241121	130711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-250	5	-3.69	401899660	61639	146.93	6770	6770	6440	8800	4740	6770	6520.22	1.43	-4746	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1570	-23.88	1.15	12	0.26	-273.00	5679.00	20950	20240613	-68.88	6440	20241121	1.24	20950	-68.88	20240613	6440	1.24	20241121	20950	-68.88	20240613	6440	1.24	20241121	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
54	20241121	120713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-250	5	-3.69	299039330	45773	109.11	6770	6770	6440	8800	4740	6770	6533.09	1.43	-9457	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1570	-23.88	1.15	12	0.19	-273.00	5679.00	20950	20240613	-68.88	6440	20241121	1.24	20950	-68.88	20240613	6440	1.24	20241121	20950	-68.88	20240613	6440	1.24	20241121	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
55	20241121	110715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-270	5	-3.99	192545630	29344	69.95	6770	6770	6500	8800	4740	6770	6561.67	1.43	-6480	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1565	-23.81	1.14	12	0.12	-273.00	5679.00	20950	20240613	-68.97	6500	20241121	0.00	20950	-68.97	20240613	6500	0.00	20241121	20950	-68.97	20240613	6500	0.00	20241121	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
56	20241121	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-150	5	-2.22	60270430	9125	21.75	6770	6770	6540	8800	4740	6770	6604.98	1.43	-929	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1594	-24.25	1.17	12	0.04	-273.00	5679.00	20950	20240613	-68.40	6510	20241119	1.69	20950	-68.40	20240613	6510	1.69	20241119	20950	-68.40	20240613	6510	1.69	20241119	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
57	20241121	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-150	5	-2.22	9183860	1372	3.27	6770	6770	6610	8800	4740	6770	6693.78	1.43	-828	7023	6896	6723	6596	6423	6960	6660	24	2030	100	4730	10	1	24075595	1594	-24.25	1.17	12	0.01	-273.00	5679.00	20950	20240613	-68.40	6510	20241119	1.69	20950	-68.40	20240613	6510	1.69	20241119	20950	-68.40	20240613	6510	1.69	20241119	1.55	N	089970	100	24 억	343909	N	N	269	N	00	N
58	20241120	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	150	2	2.27	279534580	41913	77.40	6600	6850	6550	8600	4640	6620	6669.42	1.42	3456	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1630	-24.80	1.19	12	0.17	-273.00	5679.00	20950	20240613	-67.68	6510	20241119	3.99	20950	-67.68	20240613	6510	3.99	20241119	20950	-67.68	20240613	6510	3.99	20241119	1.56	N	089970	100	24 억	341786	N	N	269	N	00	N
59	20241120	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	90	2	1.36	261176630	39189	72.37	6600	6850	6550	8600	4640	6620	6664.56	1.42	3183	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1615	-24.58	1.18	12	0.16	-273.00	5679.00	20950	20240613	-67.97	6510	20241119	3.07	20950	-67.97	20240613	6510	3.07	20241119	20950	-67.97	20240613	6510	3.07	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
60	20241120	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	90	2	1.36	230822500	34699	64.08	6600	6810	6550	8600	4640	6620	6652.15	1.42	2708	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1615	-24.58	1.18	12	0.14	-273.00	5679.00	20950	20240613	-67.97	6510	20241119	3.07	20950	-67.97	20240613	6510	3.07	20241119	20950	-67.97	20240613	6510	3.07	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
61	20241120	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	100	2	1.51	193024000	29101	53.74	6600	6800	6550	8600	4640	6620	6632.91	1.42	1321	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1618	-24.62	1.18	12	0.12	-273.00	5679.00	20950	20240613	-67.92	6510	20241119	3.23	20950	-67.92	20240613	6510	3.23	20241119	20950	-67.92	20240613	6510	3.23	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
62	20241120	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	60	2	0.91	155802830	23555	43.50	6600	6800	6550	8600	4640	6620	6614.42	1.42	-934	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1608	-24.47	1.18	12	0.10	-273.00	5679.00	20950	20240613	-68.11	6510	20241119	2.61	20950	-68.11	20240613	6510	2.61	20241119	20950	-68.11	20240613	6510	2.61	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
63	20241120	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	20	2	0.30	123814240	18744	34.61	6600	6800	6550	8600	4640	6620	6605.53	1.42	-2681	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1599	-24.32	1.17	12	0.08	-273.00	5679.00	20950	20240613	-68.31	6510	20241119	2.00	20950	-68.31	20240613	6510	2.00	20241119	20950	-68.31	20240613	6510	2.00	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
64	20241120	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-20	5	-0.30	89684290	13590	25.10	6600	6800	6550	8600	4640	6620	6599.26	1.42	-5201	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1589	-24.18	1.16	12	0.06	-273.00	5679.00	20950	20240613	-68.50	6510	20241119	1.38	20950	-68.50	20240613	6510	1.38	20241119	20950	-68.50	20240613	6510	1.38	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
65	20241120	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	30	2	0.45	11782600	1779	3.29	6600	6700	6590	8600	4640	6620	6623.19	1.42	-96	7000	6810	6660	6470	6320	6735	6395	24	1980	100	4630	10	1	24075595	1601	-24.36	1.17	12	0.01	-273.00	5679.00	20950	20240613	-68.26	6510	20241119	2.15	20950	-68.26	20240613	6510	2.15	20241119	20950	-68.26	20240613	6510	2.15	20241119	1.56	N	089970	100	24 억	341786	N	N	375	N	00	N
66	20241119	160641	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	-100	5	-1.49	354378910	53581	81.95	6720	6850	6510	8730	4710	6720	6613.89	1.35	15441	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1594	-24.25	1.17	12	0.22	-273.00	5679.00	20950	20240613	-68.40	6510	20241119	1.69	20950	-68.40	20240613	6510	1.69	20241119	20950	-68.40	20240613	6510	1.69	20241119	1.58	N	089970	100	24 억	325974	N	N	375	N	00	N
67	20241119	150652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6640	-80	5	-1.19	332165480	50229	76.82	6720	6850	6510	8730	4710	6720	6613.02	1.35	14762	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1599	-24.32	1.17	12	0.21	-273.00	5679.00	20950	20240613	-68.31	6510	20241119	2.00	20950	-68.31	20240613	6510	2.00	20241119	20950	-68.31	20240613	6510	2.00	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
68	20241119	140651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6640	-80	5	-1.19	275456860	41637	63.68	6720	6850	6510	8730	4710	6720	6615.68	1.35	11603	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1599	-24.32	1.17	12	0.17	-273.00	5679.00	20950	20240613	-68.31	6510	20241119	2.00	20950	-68.31	20240613	6510	2.00	20241119	20950	-68.31	20240613	6510	2.00	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
69	20241119	130652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6680	-40	5	-0.60	258039590	39021	59.68	6720	6850	6510	8730	4710	6720	6612.84	1.35	10777	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1608	-24.47	1.18	12	0.16	-273.00	5679.00	20950	20240613	-68.11	6510	20241119	2.61	20950	-68.11	20240613	6510	2.61	20241119	20950	-68.11	20240613	6510	2.61	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
70	20241119	120645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6700	-20	5	-0.30	227671790	34487	52.75	6720	6850	6510	8730	4710	6720	6601.67	1.35	8532	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1613	-24.54	1.18	12	0.14	-273.00	5679.00	20950	20240613	-68.02	6510	20241119	2.92	20950	-68.02	20240613	6510	2.92	20241119	20950	-68.02	20240613	6510	2.92	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
71	20241119	110654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6550	-170	5	-2.53	160950550	24385	37.30	6720	6850	6510	8730	4710	6720	6600.39	1.35	1624	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1577	-23.99	1.15	12	0.10	-273.00	5679.00	20950	20240613	-68.74	6510	20241119	0.61	20950	-68.74	20240613	6510	0.61	20241119	20950	-68.74	20240613	6510	0.61	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
72	20241119	100712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6690	-30	5	-0.45	100135540	15113	23.11	6720	6850	6540	8730	4710	6720	6625.79	1.35	-2858	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1611	-24.51	1.18	12	0.06	-273.00	5679.00	20950	20240613	-68.07	6540	20241119	2.29	20950	-68.07	20240613	6540	2.29	20241119	20950	-68.07	20240613	6540	2.29	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
73	20241119	090705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6680	-40	5	-0.60	12180390	1815	2.78	6720	6850	6640	8730	4710	6720	6710.96	1.35	-727	7200	6960	6820	6580	6440	6890	6510	24	2010	100	4700	10	1	24075595	1608	-24.47	1.18	12	0.01	-273.00	5679.00	20950	20240613	-68.11	6640	20241119	0.60	20950	-68.11	20240613	6640	0.60	20241119	20950	-68.11	20240613	6640	0.60	20241119	1.58	N	089970	100	24 억	325974	N	N	293	N	00	N
74	20241118	160645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6720	-300	5	-4.27	446648160	65227	63.82	6950	7060	6680	9120	4920	7020	6847.66	1.36	-168	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1618	-24.62	1.18	12	0.27	-273.00	5679.00	20950	20240613	-67.92	6680	20241118	0.60	20950	-67.92	20240613	6680	0.60	20241118	20950	-67.92	20240613	6680	0.60	20241118	1.62	N	089970	100	24 억	328496	N	N	293	N	00	N
75	20241118	150651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6700	-320	5	-4.56	416792920	60771	59.46	6950	7060	6700	9120	4920	7020	6858.42	1.36	-639	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1613	-24.54	1.18	12	0.25	-273.00	5679.00	20950	20240613	-68.02	6700	20241118	0.00	20950	-68.02	20240613	6700	0.00	20241118	20950	-68.02	20240613	6700	0.00	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
76	20241118	140654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6820	-200	5	-2.85	330465740	48007	46.97	6950	7060	6790	9120	4920	7020	6883.70	1.36	1171	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1642	-24.98	1.20	12	0.20	-273.00	5679.00	20950	20240613	-67.45	6790	20241118	0.44	20950	-67.45	20240613	6790	0.44	20241118	20950	-67.45	20240613	6790	0.44	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
77	20241118	130650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6830	-190	5	-2.71	303981520	44126	43.17	6950	7060	6790	9120	4920	7020	6888.94	1.36	1750	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1644	-25.02	1.20	12	0.18	-273.00	5679.00	20950	20240613	-67.40	6790	20241118	0.59	20950	-67.40	20240613	6790	0.59	20241118	20950	-67.40	20240613	6790	0.59	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
78	20241118	120653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6870	-150	5	-2.14	231098820	33449	32.73	6950	7060	6800	9120	4920	7020	6908.99	1.36	974	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1654	-25.16	1.21	12	0.14	-273.00	5679.00	20950	20240613	-67.21	6800	20241118	1.03	20950	-67.21	20240613	6800	1.03	20241118	20950	-67.21	20240613	6800	1.03	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
79	20241118	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6940	-80	5	-1.14	197998800	28652	28.03	6950	7060	6800	9120	4920	7020	6910.47	1.36	229	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1671	-25.42	1.22	12	0.12	-273.00	5679.00	20950	20240613	-66.87	6800	20241118	2.06	20950	-66.87	20240613	6800	2.06	20241118	20950	-66.87	20240613	6800	2.06	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
80	20241118	100646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	-100	5	-1.42	129667220	18817	18.41	6950	7060	6800	9120	4920	7020	6890.96	1.36	1467	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1666	-25.35	1.22	12	0.08	-273.00	5679.00	20950	20240613	-66.97	6800	20241118	1.76	20950	-66.97	20240613	6800	1.76	20241118	20950	-66.97	20240613	6800	1.76	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
81	20241118	090645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6830	-190	5	-2.71	23150290	3379	3.31	6950	7020	6800	9120	4920	7020	6851.23	1.36	-827	7500	7260	7070	6830	6640	7380	6950	24	2100	100	4910	10	1	24075595	1644	-25.02	1.20	12	0.01	-273.00	5679.00	20950	20240613	-67.40	6800	20241118	0.44	20950	-67.40	20240613	6800	0.44	20241118	20950	-67.40	20240613	6800	0.44	20241118	1.62	N	089970	100	24 억	328496	N	N	544	N	00	N
82	20241115	160706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7020	-290	5	-3.97	710930390	101477	249.15	6980	7310	6880	9500	5120	7310	7005.80	1.31	15307	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1690	-25.71	1.24	12	0.42	-273.00	5679.00	20950	20240613	-66.49	6880	20241115	2.03	20950	-66.49	20240613	6880	2.03	20241115	20950	-66.49	20240613	6880	2.03	20241115	1.69	N	089970	100	24 억	315324	N	N	544	N	00	N
83	20241115	150725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6960	-350	5	-4.79	673841740	96140	236.05	6980	7310	6880	9500	5120	7310	7008.96	1.31	15942	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1676	-25.49	1.23	12	0.40	-273.00	5679.00	20950	20240613	-66.78	6880	20241115	1.16	20950	-66.78	20240613	6880	1.16	20241115	20950	-66.78	20240613	6880	1.16	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
84	20241115	140717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7020	-290	5	-3.97	564826780	80480	197.60	6980	7310	6880	9500	5120	7310	7018.23	1.31	10193	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1690	-25.71	1.24	12	0.33	-273.00	5679.00	20950	20240613	-66.49	6880	20241115	2.03	20950	-66.49	20240613	6880	2.03	20241115	20950	-66.49	20240613	6880	2.03	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
85	20241115	130719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7070	-240	5	-3.28	513993610	73233	179.81	6980	7310	6880	9500	5120	7310	7018.61	1.31	9523	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1702	-25.90	1.24	12	0.30	-273.00	5679.00	20950	20240613	-66.25	6880	20241115	2.76	20950	-66.25	20240613	6880	2.76	20241115	20950	-66.25	20240613	6880	2.76	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
86	20241115	120723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6890	-420	5	-5.75	411037640	58583	143.84	6980	7310	6880	9500	5120	7310	7016.33	1.31	650	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1659	-25.24	1.21	12	0.24	-273.00	5679.00	20950	20240613	-67.11	6880	20241115	0.15	20950	-67.11	20240613	6880	0.15	20241115	20950	-67.11	20240613	6880	0.15	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
87	20241115	110705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7040	-270	5	-3.69	284512470	40365	99.11	6980	7310	6950	9500	5120	7310	7048.49	1.31	3408	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1695	-25.79	1.24	12	0.17	-273.00	5679.00	20950	20240613	-66.40	6950	20241115	1.29	20950	-66.40	20240613	6950	1.29	20241115	20950	-66.40	20240613	6950	1.29	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
88	20241115	100705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6980	-330	5	-4.51	157963070	22361	54.90	6980	7310	6970	9500	5120	7310	7064.22	1.31	-842	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1680	-25.57	1.23	12	0.09	-273.00	5679.00	20950	20240613	-66.68	6970	20241115	0.14	20950	-66.68	20240613	6970	0.14	20241115	20950	-66.68	20240613	6970	0.14	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
89	20241115	090652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7080	-230	5	-3.15	15492600	2197	5.39	6980	7310	6980	9500	5120	7310	7051.71	1.31	-132	7576	7442	7306	7172	7036	7375	7105	24	2190	100	5110	10	1	24075595	1705	-25.93	1.25	12	0.01	-273.00	5679.00	20950	20240613	-66.21	6980	20241115	1.43	20950	-66.21	20240613	6980	1.43	20241115	20950	-66.21	20240613	6980	1.43	20241115	1.69	N	089970	100	24 억	315324	N	N	519	N	00	N
90	20241114	160659	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7300	-120	5	-1.62	280015800	38473	33.42	7390	7440	7170	9640	5200	7420	7278.24	1.31	1765	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1758	-26.74	1.29	12	0.16	-273.00	5679.00	20950	20240613	-65.16	7170	20241114	1.81	20950	-65.16	20240613	7170	1.81	20241114	20950	-65.16	20240613	7170	1.81	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
91	20241114	150703	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7250	-170	5	-2.29	247767780	34025	29.55	7390	7440	7170	9640	5200	7420	7281.93	1.31	1282	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1745	-26.56	1.28	12	0.14	-273.00	5679.00	20950	20240613	-65.39	7170	20241114	1.12	20950	-65.39	20240613	7170	1.12	20241114	20950	-65.39	20240613	7170	1.12	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
92	20241114	140658	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7270	-150	5	-2.02	219792150	30157	26.19	7390	7440	7180	9640	5200	7420	7288.26	1.31	3062	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1750	-26.63	1.28	12	0.13	-273.00	5679.00	20950	20240613	-65.30	7180	20241114	1.25	20950	-65.30	20240613	7180	1.25	20241114	20950	-65.30	20240613	7180	1.25	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
93	20241114	130659	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7220	-200	5	-2.70	199374330	27332	23.74	7390	7440	7180	9640	5200	7420	7294.54	1.31	3083	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1738	-26.45	1.27	12	0.11	-273.00	5679.00	20950	20240613	-65.54	7180	20241114	0.56	20950	-65.54	20240613	7180	0.56	20241114	20950	-65.54	20240613	7180	0.56	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
94	20241114	120658	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7230	-190	5	-2.56	168628570	23112	20.08	7390	7440	7180	9640	5200	7420	7296.15	1.31	2266	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1741	-26.48	1.27	12	0.10	-273.00	5679.00	20950	20240613	-65.49	7180	20241114	0.70	20950	-65.49	20240613	7180	0.70	20241114	20950	-65.49	20240613	7180	0.70	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
95	20241114	110658	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7370	-50	5	-0.67	98962820	13493	11.72	7390	7440	7220	9640	5200	7420	7334.38	1.31	1694	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1774	-27.00	1.30	12	0.06	-273.00	5679.00	20950	20240613	-64.82	7220	20241114	2.08	20950	-64.82	20240613	7220	2.08	20241114	20950	-64.82	20240613	7220	2.08	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
96	20241114	100719	54	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7330	-90	5	-1.21	33886340	4588	3.99	7390	7440	7300	9640	5200	7420	7385.86	1.31	1143	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1765	-26.85	1.29	12	0.02	-273.00	5679.00	20950	20240613	-65.01	7300	20241114	0.41	20950	-65.01	20240613	7300	0.41	20241114	20950	-65.01	20240613	7300	0.41	20241114	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
97	20241114	090654	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	0	3	0.00	0	0	0.00	0	0	0	9640	5200	7420	0.00	1.31	0	8100	7760	7580	7240	7060	7670	7150	24	2220	100	5190	10	1	24075595	1786	-27.18	1.31	12	0.00	-273.00	5679.00	20950	20240613	-64.58	7400	20241113	0.27	20950	-64.58	20240613	7400	0.27	20241113	20950	-64.58	20240613	7400	0.27	20241113	1.65	N	089970	100	24 억	314191	N	N	0	N	01	N
98	20241113	160411	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7420	-580	5	-7.25	866138400	114616	90.81	7670	7920	7400	10400	5600	8000	7556.95	1.30	188	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1786	-27.18	1.31	12	0.48	-273.00	5679.00	20950	20240613	-64.58	7400	20241113	0.27	20950	-64.58	20240613	7400	0.27	20241113	20950	-64.58	20240613	7400	0.27	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
99	20241113	150435	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7440	-560	5	-7.00	803123790	106135	84.09	7670	7920	7400	10400	5600	8000	7567.00	1.30	1054	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1791	-27.25	1.31	12	0.44	-273.00	5679.00	20950	20240613	-64.49	7400	20241113	0.54	20950	-64.49	20240613	7400	0.54	20241113	20950	-64.49	20240613	7400	0.54	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
100	20241113	140432	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7520	-480	5	-6.00	660742230	86996	68.92	7670	7920	7420	10400	5600	8000	7595.09	1.30	-2305	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1810	-27.55	1.32	12	0.36	-273.00	5679.00	20950	20240613	-64.11	7420	20241113	1.35	20950	-64.11	20240613	7420	1.35	20241113	20950	-64.11	20240613	7420	1.35	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
101	20241113	130430	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7450	-550	5	-6.88	571788300	75133	59.52	7670	7920	7420	10400	5600	8000	7610.35	1.30	-4545	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1794	-27.29	1.31	12	0.31	-273.00	5679.00	20950	20240613	-64.44	7420	20241113	0.40	20950	-64.44	20240613	7420	0.40	20241113	20950	-64.44	20240613	7420	0.40	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
102	20241113	120427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7500	-500	5	-6.25	498087370	65260	51.70	7670	7920	7420	10400	5600	8000	7632.35	1.30	-9921	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1806	-27.47	1.32	12	0.27	-273.00	5679.00	20950	20240613	-64.20	7420	20241113	1.08	20950	-64.20	20240613	7420	1.08	20241113	20950	-64.20	20240613	7420	1.08	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
103	20241113	110425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7640	-360	5	-4.50	337777700	43937	34.81	7670	7920	7600	10400	5600	8000	7687.77	1.30	-2607	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1839	-27.99	1.35	12	0.18	-273.00	5679.00	20950	20240613	-63.53	7600	20241113	0.53	20950	-63.53	20240613	7600	0.53	20241113	20950	-63.53	20240613	7600	0.53	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
104	20241113	100425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7690	-310	5	-3.88	210926050	27318	21.64	7670	7920	7600	10400	5600	8000	7721.14	1.30	2770	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1851	-28.17	1.35	12	0.11	-273.00	5679.00	20950	20240613	-63.29	7600	20241113	1.18	20950	-63.29	20240613	7600	1.18	20241113	20950	-63.29	20240613	7600	1.18	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
105	20241113	090419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7750	-250	5	-3.12	33162610	4315	3.42	7670	7920	7670	10400	5600	8000	7685.43	1.30	845	8713	8356	8093	7736	7473	8225	7605	24	2400	100	5600	10	1	24075595	1866	-28.39	1.36	12	0.02	-273.00	5679.00	20950	20240613	-63.01	7670	20241113	1.04	20950	-63.01	20240613	7670	1.04	20241113	20950	-63.01	20240613	7670	1.04	20241113	1.69	N	089970	100	24 억	313833	N	N	609	N	00	N
106	20241112	160635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8000	-450	5	-5.33	997708000	126192	385.27	8290	8450	7830	10980	5920	8450	7906.27	1.43	-37290	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1926	-29.30	1.41	12	0.52	-273.00	5679.00	20950	20240613	-61.81	7830	20241112	2.17	20950	-61.81	20240613	7830	2.17	20241112	20950	-61.81	20240613	7830	2.17	20241112	1.68	N	089970	100	24 억	343184	N	N	609	N	00	N
107	20241112	150639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7900	-550	5	-6.51	919924160	116340	355.19	8290	8450	7830	10980	5920	8450	7907.20	1.43	-37050	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1902	-28.94	1.39	12	0.48	-273.00	5679.00	20950	20240613	-62.29	7830	20241112	0.89	20950	-62.29	20240613	7830	0.89	20241112	20950	-62.29	20240613	7830	0.89	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
108	20241112	140647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7850	-600	5	-7.10	805112450	101712	310.53	8290	8450	7830	10980	5920	8450	7915.61	1.43	-33530	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1890	-28.75	1.38	12	0.42	-273.00	5679.00	20950	20240613	-62.53	7830	20241112	0.26	20950	-62.53	20240613	7830	0.26	20241112	20950	-62.53	20240613	7830	0.26	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
109	20241112	130644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7860	-590	5	-6.98	673108800	84902	259.21	8290	8450	7830	10980	5920	8450	7928.07	1.43	-31494	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1892	-28.79	1.38	12	0.35	-273.00	5679.00	20950	20240613	-62.48	7830	20241112	0.38	20950	-62.48	20240613	7830	0.38	20241112	20950	-62.48	20240613	7830	0.38	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
110	20241112	120642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7900	-550	5	-6.51	576321770	72590	221.62	8290	8450	7830	10980	5920	8450	7939.41	1.43	-30636	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1902	-28.94	1.39	12	0.30	-273.00	5679.00	20950	20240613	-62.29	7830	20241112	0.89	20950	-62.29	20240613	7830	0.89	20241112	20950	-62.29	20240613	7830	0.89	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
111	20241112	110641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7870	-580	5	-6.86	463786620	58278	177.93	8290	8450	7830	10980	5920	8450	7958.18	1.43	-24805	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1895	-28.83	1.39	12	0.24	-273.00	5679.00	20950	20240613	-62.43	7830	20241112	0.51	20950	-62.43	20240613	7830	0.51	20241112	20950	-62.43	20240613	7830	0.51	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
112	20241112	100640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7880	-570	5	-6.75	312637580	39110	119.41	8290	8450	7840	10980	5920	8450	7993.80	1.43	-18355	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	1897	-28.86	1.39	12	0.16	-273.00	5679.00	20950	20240613	-62.39	7840	20241112	0.51	20950	-62.39	20240613	7840	0.51	20241112	20950	-62.39	20240613	7840	0.51	20241112	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
113	20241112	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-130	5	-1.54	7348600	886	2.71	8290	8450	8280	10980	5920	8450	8294.13	1.43	118	9256	8852	8576	8172	7896	8715	8035	24	2530	100	5910	10	1	24075595	2003	-30.48	1.47	12	0.00	-273.00	5679.00	20950	20240613	-60.29	7960	20241028	4.52	20950	-60.29	20240613	7960	4.52	20241028	20950	-60.29	20240613	7960	4.52	20241028	1.68	N	089970	100	24 억	343184	N	N	0	N	00	N
114	20241111	160635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-490	5	-5.48	277168110	32691	133.44	8940	8980	8300	11620	6260	8940	8478.42	1.43	-2668	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2034	-30.95	1.49	12	0.14	-273.00	5679.00	20950	20240613	-59.67	7960	20241028	6.16	20950	-59.67	20240613	7960	6.16	20241028	20950	-59.67	20240613	7960	6.16	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
115	20241111	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-590	5	-6.60	240551090	28303	115.53	8940	8980	8310	11620	6260	8940	8499.14	1.43	-1348	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2010	-30.59	1.47	12	0.12	-273.00	5679.00	20950	20240613	-60.14	7960	20241028	4.90	20950	-60.14	20240613	7960	4.90	20241028	20950	-60.14	20240613	7960	4.90	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
116	20241111	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-530	5	-5.93	220648970	25930	105.85	8940	8980	8310	11620	6260	8940	8509.41	1.43	-49	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2025	-30.81	1.48	12	0.11	-273.00	5679.00	20950	20240613	-59.86	7960	20241028	5.65	20950	-59.86	20240613	7960	5.65	20241028	20950	-59.86	20240613	7960	5.65	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
117	20241111	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-450	5	-5.03	179870140	21079	86.04	8940	8980	8310	11620	6260	8940	8533.14	1.43	840	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2044	-31.10	1.49	12	0.09	-273.00	5679.00	20950	20240613	-59.47	7960	20241028	6.66	20950	-59.47	20240613	7960	6.66	20241028	20950	-59.47	20240613	7960	6.66	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
118	20241111	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-520	5	-5.82	158483760	18560	75.76	8940	8980	8310	11620	6260	8940	8539.00	1.43	690	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2027	-30.84	1.48	12	0.08	-273.00	5679.00	20950	20240613	-59.81	7960	20241028	5.78	20950	-59.81	20240613	7960	5.78	20241028	20950	-59.81	20240613	7960	5.78	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
119	20241111	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-410	5	-4.59	119341560	13932	56.87	8940	8980	8310	11620	6260	8940	8566.00	1.43	459	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2054	-31.25	1.50	12	0.06	-273.00	5679.00	20950	20240613	-59.28	7960	20241028	7.16	20950	-59.28	20240613	7960	7.16	20241028	20950	-59.28	20240613	7960	7.16	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
120	20241111	100635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-440	5	-4.92	93962350	10965	44.76	8940	8980	8310	11620	6260	8940	8569.30	1.43	2064	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2046	-31.14	1.50	12	0.05	-273.00	5679.00	20950	20240613	-59.43	7960	20241028	6.78	20950	-59.43	20240613	7960	6.78	20241028	20950	-59.43	20240613	7960	6.78	20241028	1.71	N	089970	100	24 억	345268	N	N	49	N	00	N
121	20241111	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-630	5	-7.05	10010940	1147	4.68	8940	8980	8310	11620	6260	8940	8727.93	1.43	-66	9260	9100	8950	8790	8640	9180	8870	24	2680	100	6250	10	1	24075595	2001	-30.44	1.46	12	0.00	-273.00	5679.00	20950	20240613	-60.33	7960	20241028	4.40	20950	-60.33	20240613	7960	4.40	20241028	20950	-60.33	20240613	7960	4.40	20241028	1.71	N	089970	100	24 억	345268	Y	N	49	N	00	N
122	20241108	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	140	2	1.59	215847380	24122	77.58	8800	9110	8800	11440	6160	8800	8948.16	1.44	-325	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2152	-32.75	1.57	12	0.10	-273.00	5679.00	20950	20240613	-57.33	7960	20241028	12.31	20950	-57.33	20240613	7960	12.31	20241028	20950	-57.33	20240613	7960	12.31	20241028	1.70	N	089970	100	24 억	345921	N	N	49	N	00	N
123	20241108	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	80	2	0.91	192916190	21535	69.26	8800	9110	8800	11440	6160	8800	8958.26	1.44	-96	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2138	-32.53	1.56	12	0.09	-273.00	5679.00	20950	20240613	-57.61	7960	20241028	11.56	20950	-57.61	20240613	7960	11.56	20241028	20950	-57.61	20240613	7960	11.56	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
124	20241108	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	30	2	0.34	162474210	18107	58.24	8800	9110	8800	11440	6160	8800	8973.01	1.44	586	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2126	-32.34	1.55	12	0.08	-273.00	5679.00	20950	20240613	-57.85	7960	20241028	10.93	20950	-57.85	20240613	7960	10.93	20241028	20950	-57.85	20240613	7960	10.93	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
125	20241108	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	220	2	2.50	112618770	12503	40.21	8800	9110	8800	11440	6160	8800	9007.34	1.44	2160	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2172	-33.04	1.59	12	0.05	-273.00	5679.00	20950	20240613	-56.95	7960	20241028	13.32	20950	-56.95	20240613	7960	13.32	20241028	20950	-56.95	20240613	7960	13.32	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
126	20241108	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	240	2	2.73	104466640	11597	37.30	8800	9110	8800	11440	6160	8800	9008.07	1.44	2315	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2176	-33.11	1.59	12	0.05	-273.00	5679.00	20950	20240613	-56.85	7960	20241028	13.57	20950	-56.85	20240613	7960	13.57	20241028	20950	-56.85	20240613	7960	13.57	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
127	20241108	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	120	2	1.36	85835010	9528	30.64	8800	9110	8800	11440	6160	8800	9008.71	1.44	2568	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2148	-32.67	1.57	12	0.04	-273.00	5679.00	20950	20240613	-57.42	7960	20241028	12.06	20950	-57.42	20240613	7960	12.06	20241028	20950	-57.42	20240613	7960	12.06	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
128	20241108	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	180	2	2.05	68431310	7581	24.38	8800	9110	8800	11440	6160	8800	9026.69	1.44	1934	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2162	-32.89	1.58	12	0.03	-273.00	5679.00	20950	20240613	-57.14	7960	20241028	12.81	20950	-57.14	20240613	7960	12.81	20241028	20950	-57.14	20240613	7960	12.81	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
129	20241108	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	220	2	2.50	5133680	578	1.86	8800	9020	8800	11440	6160	8800	8881.80	1.44	276	9253	9026	8913	8686	8573	8970	8630	24	2640	100	6160	10	1	24075595	2172	-33.04	1.59	12	0.00	-273.00	5679.00	20950	20240613	-56.95	7960	20241028	13.32	20950	-56.95	20240613	7960	13.32	20241028	20950	-56.95	20240613	7960	13.32	20241028	1.70	N	089970	100	24 억	345921	N	N	566	N	00	N
130	20241107	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	-80	5	-0.90	277808590	31058	56.45	8880	9140	8800	11540	6220	8880	8946.24	1.45	-3661	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2119	-32.23	1.55	12	0.13	-273.00	5679.00	20950	20240613	-58.00	7960	20241028	10.55	20950	-58.00	20240613	7960	10.55	20241028	20950	-58.00	20240613	7960	10.55	20241028	1.80	N	089970	100	24 억	349474	N	N	566	N	00	N
131	20241107	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-10	5	-0.11	232547920	25936	47.14	8880	9140	8800	11540	6220	8880	8966.22	1.45	-3860	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2136	-32.49	1.56	12	0.11	-273.00	5679.00	20950	20240613	-57.66	7960	20241028	11.43	20950	-57.66	20240613	7960	11.43	20241028	20950	-57.66	20240613	7960	11.43	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
132	20241107	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	10	2	0.11	220593650	24592	44.69	8880	9140	8800	11540	6220	8880	8970.14	1.45	-3429	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2140	-32.56	1.57	12	0.10	-273.00	5679.00	20950	20240613	-57.57	7960	20241028	11.68	20950	-57.57	20240613	7960	11.68	20241028	20950	-57.57	20240613	7960	11.68	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
133	20241107	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	160	2	1.80	181833370	20235	36.78	8880	9140	8800	11540	6220	8880	8986.08	1.45	-1768	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2176	-33.11	1.59	12	0.08	-273.00	5679.00	20950	20240613	-56.85	7960	20241028	13.57	20950	-56.85	20240613	7960	13.57	20241028	20950	-56.85	20240613	7960	13.57	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
134	20241107	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	130	2	1.46	165933290	18468	33.56	8880	9140	8800	11540	6220	8880	8984.91	1.45	-2288	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2169	-33.00	1.59	12	0.08	-273.00	5679.00	20950	20240613	-56.99	7960	20241028	13.19	20950	-56.99	20240613	7960	13.19	20241028	20950	-56.99	20240613	7960	13.19	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
135	20241107	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	170	2	1.91	150871820	16803	30.54	8880	9140	8800	11540	6220	8880	8978.86	1.45	-2429	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2179	-33.15	1.59	12	0.07	-273.00	5679.00	20950	20240613	-56.80	7960	20241028	13.69	20950	-56.80	20240613	7960	13.69	20241028	20950	-56.80	20240613	7960	13.69	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
136	20241107	100631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	70	2	0.79	88099560	9779	17.77	8880	9140	8880	11540	6220	8880	9009.06	1.45	-605	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2155	-32.78	1.58	12	0.04	-273.00	5679.00	20950	20240613	-57.28	7960	20241028	12.44	20950	-57.28	20240613	7960	12.44	20241028	20950	-57.28	20240613	7960	12.44	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
137	20241107	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	110	2	1.24	12728550	1422	2.58	8880	8990	8880	11540	6220	8880	8951.16	1.45	58	9553	9216	9043	8706	8533	9130	8620	24	2660	100	6210	10	1	24075595	2164	-32.93	1.58	12	0.01	-273.00	5679.00	20950	20240613	-57.09	7960	20241028	12.94	20950	-57.09	20240613	7960	12.94	20241028	20950	-57.09	20240613	7960	12.94	20241028	1.80	N	089970	100	24 억	349474	N	N	166	N	00	N
138	20241106	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	-290	5	-3.16	497239050	54802	41.47	9380	9380	8870	11920	6420	9170	9073.40	1.47	1382	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2138	-32.53	1.56	12	0.23	-273.00	5679.00	20950	20240613	-57.61	7960	20241028	11.56	20950	-57.61	20240613	7960	11.56	20241028	20950	-57.61	20240613	7960	11.56	20241028	1.80	N	089970	100	24 억	354915	N	N	166	N	00	N
139	20241106	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	-110	5	-1.20	470940770	51852	39.24	9380	9380	8870	11920	6420	9170	9082.40	1.47	2117	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2181	-33.19	1.60	12	0.22	-273.00	5679.00	20950	20240613	-56.75	7960	20241028	13.82	20950	-56.75	20240613	7960	13.82	20241028	20950	-56.75	20240613	7960	13.82	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
140	20241106	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	-70	5	-0.76	385561140	42478	32.14	9380	9380	8870	11920	6420	9170	9076.73	1.47	4939	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2191	-33.33	1.60	12	0.18	-273.00	5679.00	20950	20240613	-56.56	7960	20241028	14.32	20950	-56.56	20240613	7960	14.32	20241028	20950	-56.56	20240613	7960	14.32	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
141	20241106	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	-240	5	-2.62	295048580	32488	24.59	9380	9380	8870	11920	6420	9170	9081.77	1.47	-996	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2150	-32.71	1.57	12	0.13	-273.00	5679.00	20950	20240613	-57.37	7960	20241028	12.19	20950	-57.37	20240613	7960	12.19	20241028	20950	-57.37	20240613	7960	12.19	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
142	20241106	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-130	5	-1.42	206545110	22635	17.13	9380	9380	9040	11920	6420	9170	9125.03	1.47	1667	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2176	-33.11	1.59	12	0.09	-273.00	5679.00	20950	20240613	-56.85	7960	20241028	13.57	20950	-56.85	20240613	7960	13.57	20241028	20950	-56.85	20240613	7960	13.57	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
143	20241106	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	-10	5	-0.11	155045450	16975	12.85	9380	9380	9070	11920	6420	9170	9133.75	1.47	4084	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2205	-33.55	1.61	12	0.07	-273.00	5679.00	20950	20240613	-56.28	7960	20241028	15.08	20950	-56.28	20240613	7960	15.08	20241028	20950	-56.28	20240613	7960	15.08	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
144	20241106	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9230	60	2	0.65	131489000	14411	10.91	9380	9380	9070	11920	6420	9170	9124.21	1.47	5529	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2222	-33.81	1.63	12	0.06	-273.00	5679.00	20950	20240613	-55.94	7960	20241028	15.95	20950	-55.94	20240613	7960	15.95	20241028	20950	-55.94	20240613	7960	15.95	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
145	20241106	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	-90	5	-0.98	39107810	4273	3.23	9380	9380	9080	11920	6420	9170	9152.31	1.47	560	9950	9560	9030	8640	8110	9755	8835	24	2750	100	6410	10	1	24075595	2186	-33.26	1.60	12	0.02	-273.00	5679.00	20950	20240613	-56.66	7960	20241028	14.07	20950	-56.66	20240613	7960	14.07	20241028	20950	-56.66	20240613	7960	14.07	20241028	1.80	N	089970	100	24 억	354915	N	N	148	N	00	N
146	20241105	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	600	2	7.00	1195705400	131623	885.34	8700	9420	8500	11140	6000	8570	9084.21	1.40	29789	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2208	-33.59	1.61	12	0.55	-273.00	5679.00	20950	20240613	-56.23	7960	20241028	15.20	20950	-56.23	20240613	7960	15.20	20241028	20950	-56.23	20240613	7960	15.20	20241028	1.81	N	089970	100	24 억	336817	N	N	148	N	00	N
147	20241105	150631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	520	2	6.07	1169811270	128786	866.25	8700	9420	8500	11140	6000	8570	9083.37	1.40	29405	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2188	-33.30	1.60	12	0.53	-273.00	5679.00	20950	20240613	-56.61	7960	20241028	14.20	20950	-56.61	20240613	7960	14.20	20241028	20950	-56.61	20240613	7960	14.20	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
148	20241105	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	570	2	6.65	1101773910	121345	816.20	8700	9420	8500	11140	6000	8570	9079.68	1.40	28147	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2201	-33.48	1.61	12	0.50	-273.00	5679.00	20950	20240613	-56.37	7960	20241028	14.82	20950	-56.37	20240613	7960	14.82	20241028	20950	-56.37	20240613	7960	14.82	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
149	20241105	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	570	2	6.65	1021122700	112516	756.82	8700	9420	8500	11140	6000	8570	9075.36	1.40	26425	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2201	-33.48	1.61	12	0.47	-273.00	5679.00	20950	20240613	-56.37	7960	20241028	14.82	20950	-56.37	20240613	7960	14.82	20241028	20950	-56.37	20240613	7960	14.82	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
150	20241105	120626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	520	2	6.07	961503620	106006	713.03	8700	9420	8500	11140	6000	8570	9070.28	1.40	23481	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2188	-33.30	1.60	12	0.44	-273.00	5679.00	20950	20240613	-56.61	7960	20241028	14.20	20950	-56.61	20240613	7960	14.20	20241028	20950	-56.61	20240613	7960	14.20	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
151	20241105	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	590	2	6.88	849247210	93666	630.03	8700	9420	8500	11140	6000	8570	9066.76	1.40	16868	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2205	-33.55	1.61	12	0.39	-273.00	5679.00	20950	20240613	-56.28	7960	20241028	15.08	20950	-56.28	20240613	7960	15.08	20241028	20950	-56.28	20240613	7960	15.08	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
152	20241105	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	350	2	4.08	224211970	25578	172.05	8700	8930	8500	11140	6000	8570	8765.81	1.40	10117	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2148	-32.67	1.57	12	0.11	-273.00	5679.00	20950	20240613	-57.42	7960	20241028	12.06	20950	-57.42	20240613	7960	12.06	20241028	20950	-57.42	20240613	7960	12.06	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
153	20241105	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	10	2	0.12	2993370	348	2.34	8700	8700	8500	11140	6000	8570	8601.64	1.40	147	8770	8670	8500	8400	8230	8720	8450	24	2570	100	5990	10	1	24075595	2066	-31.43	1.51	12	0.00	-273.00	5679.00	20950	20240613	-59.05	7960	20241028	7.79	20950	-59.05	20240613	7960	7.79	20241028	20950	-59.05	20240613	7960	7.79	20241028	1.81	N	089970	100	24 억	336817	N	N	8	N	00	N
154	20241104	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	160	2	1.90	126794360	14864	51.66	8330	8600	8330	10930	5890	8410	8530.30	1.37	5503	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2063	-31.39	1.51	12	0.06	-273.00	5679.00	20950	20240613	-59.09	7960	20241028	7.66	20950	-59.09	20240613	7960	7.66	20241028	20950	-59.09	20240613	7960	7.66	20241028	1.85	N	089970	100	24 억	330919	N	N	8	N	00	N
155	20241104	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	140	2	1.66	124463320	14592	50.72	8330	8600	8330	10930	5890	8410	8529.56	1.37	5421	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2058	-31.32	1.51	12	0.06	-273.00	5679.00	20950	20240613	-59.19	7960	20241028	7.41	20950	-59.19	20240613	7960	7.41	20241028	20950	-59.19	20240613	7960	7.41	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
156	20241104	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	130	2	1.55	108249630	12701	44.15	8330	8600	8330	10930	5890	8410	8522.92	1.37	5442	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2056	-31.28	1.50	12	0.05	-273.00	5679.00	20950	20240613	-59.24	7960	20241028	7.29	20950	-59.24	20240613	7960	7.29	20241028	20950	-59.24	20240613	7960	7.29	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
157	20241104	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	120	2	1.43	93962170	11023	38.31	8330	8600	8330	10930	5890	8410	8524.19	1.37	5085	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2054	-31.25	1.50	12	0.05	-273.00	5679.00	20950	20240613	-59.28	7960	20241028	7.16	20950	-59.28	20240613	7960	7.16	20241028	20950	-59.28	20240613	7960	7.16	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
158	20241104	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	130	2	1.55	90417950	10608	36.87	8330	8600	8330	10930	5890	8410	8523.56	1.37	4810	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2056	-31.28	1.50	12	0.04	-273.00	5679.00	20950	20240613	-59.24	7960	20241028	7.29	20950	-59.24	20240613	7960	7.29	20241028	20950	-59.24	20240613	7960	7.29	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
159	20241104	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	180	2	2.14	64685870	7599	26.41	8330	8600	8330	10930	5890	8410	8512.42	1.37	3952	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2068	-31.47	1.51	12	0.03	-273.00	5679.00	20950	20240613	-59.00	7960	20241028	7.91	20950	-59.00	20240613	7960	7.91	20241028	20950	-59.00	20240613	7960	7.91	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
160	20241104	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	180	2	2.14	48115550	5665	19.69	8330	8600	8330	10930	5890	8410	8493.48	1.37	3016	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2068	-31.47	1.51	12	0.02	-273.00	5679.00	20950	20240613	-59.00	7960	20241028	7.91	20950	-59.00	20240613	7960	7.91	20241028	20950	-59.00	20240613	7960	7.91	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
161	20241104	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-10	5	-0.12	618320	74	0.26	8330	8400	8330	10930	5890	8410	8355.68	1.37	39	8683	8546	8393	8256	8103	8470	8180	24	2520	100	5880	10	1	24075595	2022	-30.77	1.48	12	0.00	-273.00	5679.00	20950	20240613	-59.90	7960	20241028	5.53	20950	-59.90	20240613	7960	5.53	20241028	20950	-59.90	20240613	7960	5.53	20241028	1.85	N	089970	100	24 억	330919	N	N	0	N	00	N
162	20241101	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-50	5	-0.59	240242700	28734	53.71	8430	8530	8240	10990	5930	8460	8360.92	1.42	-11783	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2025	-30.81	1.48	12	0.12	-273.00	5679.00	20950	20240613	-59.86	7960	20241028	5.65	20950	-59.86	20240613	7960	5.65	20241028	20950	-59.86	20240613	7960	5.65	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
163	20241101	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-160	5	-1.89	212053130	25381	47.44	8430	8530	8240	10990	5930	8460	8354.80	1.42	-9647	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	1998	-30.40	1.46	12	0.11	-273.00	5679.00	20950	20240613	-60.38	7960	20241028	4.27	20950	-60.38	20240613	7960	4.27	20241028	20950	-60.38	20240613	7960	4.27	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
164	20241101	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	-120	5	-1.42	168786960	20208	37.77	8430	8530	8240	10990	5930	8460	8352.48	1.42	-8102	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2008	-30.55	1.47	12	0.08	-273.00	5679.00	20950	20240613	-60.19	7960	20241028	4.77	20950	-60.19	20240613	7960	4.77	20241028	20950	-60.19	20240613	7960	4.77	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
165	20241101	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-110	5	-1.30	125146880	14959	27.96	8430	8530	8240	10990	5930	8460	8365.99	1.42	-4528	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2010	-30.59	1.47	12	0.06	-273.00	5679.00	20950	20240613	-60.14	7960	20241028	4.90	20950	-60.14	20240613	7960	4.90	20241028	20950	-60.14	20240613	7960	4.90	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
166	20241101	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-80	5	-0.95	100923910	12061	22.54	8430	8530	8240	10990	5930	8460	8367.79	1.42	-2389	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2018	-30.70	1.48	12	0.05	-273.00	5679.00	20950	20240613	-60.00	7960	20241028	5.28	20950	-60.00	20240613	7960	5.28	20241028	20950	-60.00	20240613	7960	5.28	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
167	20241101	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-40	5	-0.47	99762880	11923	22.29	8430	8530	8240	10990	5930	8460	8367.26	1.42	-2265	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2027	-30.84	1.48	12	0.05	-273.00	5679.00	20950	20240613	-59.81	7960	20241028	5.78	20950	-59.81	20240613	7960	5.78	20241028	20950	-59.81	20240613	7960	5.78	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
168	20241101	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	40	2	0.47	66545880	7957	14.87	8430	8530	8240	10990	5930	8460	8363.19	1.42	-1025	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2046	-31.14	1.50	12	0.03	-273.00	5679.00	20950	20240613	-59.43	7960	20241028	6.78	20950	-59.43	20240613	7960	6.78	20241028	20950	-59.43	20240613	7960	6.78	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N
169	20241101	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-60	5	-0.71	958820	114	0.21	8430	8430	8400	10990	5930	8460	8410.70	1.42	-34	8793	8626	8313	8146	7833	8710	8230	24	2530	100	5920	10	1	24075595	2022	-30.77	1.48	12	0.00	-273.00	5679.00	20950	20240613	-59.90	7960	20241028	5.53	20950	-59.90	20240613	7960	5.53	20241028	20950	-59.90	20240613	7960	5.53	20241028	1.87	N	089970	100	24 억	342927	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History