KissMeData/340930/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortOverheated
2	20241129	161305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1422	-88	5	-5.83	240970640	166617	146.81	1510	1540	1389	1963	1057	1510	1446.33	0.47	-13165	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	486	-3.66	0.68	12	0.49	-388.00	2092.00	6008	20240401	-76.33	1389	20241129	2.38	6008	-76.33	20240401	1389	2.38	20241129	17900	-92.06	20240401	1389	2.38	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
3	20241129	151321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1409	-101	5	-6.69	232825450	160896	141.77	1510	1540	1389	1963	1057	1510	1447.06	0.47	-10944	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	482	-3.63	0.67	12	0.47	-388.00	2092.00	6008	20240401	-76.55	1389	20241129	1.44	6008	-76.55	20240401	1389	1.44	20241129	17900	-92.13	20240401	1389	1.44	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
4	20241129	141324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1426	-84	5	-5.56	200566468	137934	121.54	1510	1540	1411	1963	1057	1510	1454.08	0.47	-10712	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	488	-3.68	0.68	12	0.40	-388.00	2092.00	6008	20240401	-76.26	1411	20241129	1.06	6008	-76.26	20240401	1411	1.06	20241129	17900	-92.03	20240401	1411	1.06	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
5	20241129	131318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1441	-69	5	-4.57	152541528	104210	91.82	1510	1540	1423	1963	1057	1510	1463.79	0.47	-13033	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	493	-3.71	0.69	12	0.30	-388.00	2092.00	6008	20240401	-76.02	1423	20241129	1.26	6008	-76.02	20240401	1423	1.26	20241129	17900	-91.95	20240401	1423	1.26	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
6	20241129	121321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1451	-59	5	-3.91	123307249	83954	73.98	1510	1540	1423	1963	1057	1510	1468.75	0.47	-14673	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	496	-3.74	0.69	12	0.25	-388.00	2092.00	6008	20240401	-75.85	1423	20241129	1.97	6008	-75.85	20240401	1423	1.97	20241129	17900	-91.89	20240401	1423	1.97	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
7	20241129	111323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1456	-54	5	-3.58	113481487	77169	68.00	1510	1540	1423	1963	1057	1510	1470.56	0.47	-15148	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	498	-3.75	0.70	12	0.23	-388.00	2092.00	6008	20240401	-75.77	1423	20241129	2.32	6008	-75.77	20240401	1423	2.32	20241129	17900	-91.87	20240401	1423	2.32	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
8	20241129	101315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1450	-60	5	-3.97	94696952	64158	56.53	1510	1540	1423	1963	1057	1510	1476.00	0.47	-16198	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	496	-3.74	0.69	12	0.19	-388.00	2092.00	6008	20240401	-75.87	1423	20241129	1.90	6008	-75.87	20240401	1423	1.90	20241129	17900	-91.90	20240401	1423	1.90	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
9	20241129	091320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1487	-23	5	-1.52	29968258	20025	17.64	1510	1540	1487	1963	1057	1510	1496.54	0.47	-10120	1629	1569	1535	1475	1441	1552	1458	171	453	500	1020	1	1	34204450	509	-3.83	0.71	12	0.06	-388.00	2092.00	6008	20240401	-75.25	1487	20241129	0.00	6008	-75.25	20240401	1487	0.00	20241129	17900	-91.69	20240401	1487	0.00	20241129	0.17	N	340930	500	171 억	161098	N	N	N	N
10	20241128	161301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1510	-55	5	-3.51	167132218	110167	149.08	1562	1595	1501	2030	1096	1565	1517.09	0.49	-6454	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	516	-3.89	0.72	12	0.32	-388.00	2092.00	6008	20240401	-74.87	1501	20241128	0.60	6008	-74.87	20240401	1501	0.60	20241128	17900	-91.56	20240401	1501	0.60	20241128	0.18	N	340930	500	171 억	167552	N	N	N	N
11	20241128	151326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1516	-49	5	-3.13	163861036	108003	146.15	1562	1595	1501	2030	1096	1565	1517.19	0.49	-6453	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	519	-3.91	0.72	12	0.32	-388.00	2092.00	6008	20240401	-74.77	1501	20241128	1.00	6008	-74.77	20240401	1501	1.00	20241128	17900	-91.53	20240401	1501	1.00	20241128	0.18	N	340930	500	171 억	167552	N	N	N	N
12	20241128	141324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1515	-50	5	-3.19	136068998	89566	121.20	1562	1595	1501	2030	1096	1565	1519.20	0.49	-5059	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	518	-3.90	0.72	12	0.26	-388.00	2092.00	6008	20240401	-74.78	1501	20241128	0.93	6008	-74.78	20240401	1501	0.93	20241128	17900	-91.54	20240401	1501	0.93	20241128	0.18	N	340930	500	171 억	167552	N	N	N	N
13	20241128	131322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1512	-53	5	-3.39	124757113	82086	111.08	1562	1595	1501	2030	1096	1565	1519.83	0.49	-868	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	517	-3.90	0.72	12	0.24	-388.00	2092.00	6008	20240401	-74.83	1501	20241128	0.73	6008	-74.83	20240401	1501	0.73	20241128	17900	-91.55	20240401	1501	0.73	20241128	0.18	N	340930	500	171 억	167552	N	N	N	N
14	20241128	121320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1524	-41	5	-2.62	117508419	77283	104.58	1562	1595	1501	2030	1096	1565	1520.49	0.49	-1550	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	521	-3.93	0.73	12	0.23	-388.00	2092.00	6008	20240401	-74.63	1501	20241128	1.53	6008	-74.63	20240401	1501	1.53	20241128	17900	-91.49	20240401	1501	1.53	20241128	0.18	N	340930	500	171 억	167552	N	N	N	N
15	20241128	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	-54	5	-3.45	68034551	44434	60.13	1562	1595	1509	2030	1096	1565	1531.13	0.49	-4096	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	517	-3.89	0.72	12	0.13	-388.00	2092.00	6008	20240401	-74.85	1503	20241118	0.53	6008	-74.85	20240401	1503	0.53	20241118	17900	-91.56	20240401	1503	0.53	20241118	0.18	N	340930	500	171 억	167552	N	N	N	N
16	20241128	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1539	-26	5	-1.66	14305671	9182	12.43	1562	1595	1535	2030	1096	1565	1558.01	0.49	-1170	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	526	-3.97	0.74	12	0.03	-388.00	2092.00	6008	20240401	-74.38	1503	20241118	2.40	6008	-74.38	20240401	1503	2.40	20241118	17900	-91.40	20240401	1503	2.40	20241118	0.18	N	340930	500	171 억	167552	N	N	N	N
17	20241128	091320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1587	22	2	1.41	1038827	660	0.89	1562	1595	1562	2030	1096	1565	1574.05	0.49	-4	1617	1591	1573	1547	1529	1582	1538	171	465	500	1060	1	1	34204450	543	-4.09	0.76	12	0.00	-388.00	2092.00	6008	20240401	-73.59	1503	20241118	5.59	6008	-73.59	20240401	1503	5.59	20241118	17900	-91.13	20240401	1503	5.59	20241118	0.18	N	340930	500	171 억	167552	N	N	N	N
18	20241127	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	-21	5	-1.32	115489286	73407	126.29	1599	1599	1555	2060	1111	1586	1573.27	0.59	-32839	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	535	-4.03	0.75	12	0.21	-388.00	2092.00	6008	20240401	-73.95	1503	20241118	4.13	6008	-73.95	20240401	1503	4.13	20241118	17900	-91.26	20240401	1503	4.13	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
19	20241127	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	-17	5	-1.07	112688974	71620	123.22	1599	1599	1555	2060	1111	1586	1573.43	0.59	-31213	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	537	-4.04	0.75	12	0.21	-388.00	2092.00	6008	20240401	-73.88	1503	20241118	4.39	6008	-73.88	20240401	1503	4.39	20241118	17900	-91.23	20240401	1503	4.39	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
20	20241127	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	-16	5	-1.01	68156134	43438	74.73	1599	1599	1555	2060	1111	1586	1569.04	0.59	-14225	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	537	-4.05	0.75	12	0.13	-388.00	2092.00	6008	20240401	-73.87	1503	20241118	4.46	6008	-73.87	20240401	1503	4.46	20241118	17900	-91.23	20240401	1503	4.46	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
21	20241127	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1580	-6	5	-0.38	64052140	40830	70.25	1599	1599	1555	2060	1111	1586	1568.75	0.59	-13673	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	540	-4.07	0.76	12	0.12	-388.00	2092.00	6008	20240401	-73.70	1503	20241118	5.12	6008	-73.70	20240401	1503	5.12	20241118	17900	-91.17	20240401	1503	5.12	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
22	20241127	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1560	-26	5	-1.64	50566497	32217	55.43	1599	1599	1555	2060	1111	1586	1569.56	0.59	-13895	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	534	-4.02	0.75	12	0.09	-388.00	2092.00	6008	20240401	-74.03	1503	20241118	3.79	6008	-74.03	20240401	1503	3.79	20241118	17900	-91.28	20240401	1503	3.79	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
23	20241127	111310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1568	-18	5	-1.13	42206747	26871	46.23	1599	1599	1555	2060	1111	1586	1570.72	0.59	-11779	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	536	-4.04	0.75	12	0.08	-388.00	2092.00	6008	20240401	-73.90	1503	20241118	4.32	6008	-73.90	20240401	1503	4.32	20241118	17900	-91.24	20240401	1503	4.32	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
24	20241127	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	-2	5	-0.13	36228281	23053	39.66	1599	1599	1555	2060	1111	1586	1571.52	0.59	-10151	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	542	-4.08	0.76	12	0.07	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
25	20241127	091309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1566	-20	5	-1.26	9383969	5891	10.14	1599	1599	1566	2060	1111	1586	1592.93	0.59	-3933	1616	1600	1576	1560	1536	1589	1549	171	474	500	1070	1	1	34204450	536	-4.04	0.75	12	0.02	-388.00	2092.00	6008	20240401	-73.93	1503	20241118	4.19	6008	-73.93	20240401	1503	4.19	20241118	17900	-91.25	20240401	1503	4.19	20241118	0.18	N	340930	500	171 억	200355	N	N	N	N
26	20241126	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	2	2	0.13	83823873	53414	80.26	1592	1592	1552	2055	1109	1584	1569.32	0.59	-289	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	542	-4.09	0.76	12	0.16	-388.00	2092.00	6008	20240401	-73.60	1503	20241118	5.52	6008	-73.60	20240401	1503	5.52	20241118	17900	-91.14	20240401	1503	5.52	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
27	20241126	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	0	3	0.00	81823119	52152	78.37	1592	1592	1552	2055	1109	1584	1568.94	0.59	-498	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	542	-4.08	0.76	12	0.15	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
28	20241126	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	-15	5	-0.95	70882317	45223	67.95	1592	1592	1552	2055	1109	1584	1567.40	0.59	-1098	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	537	-4.04	0.75	12	0.13	-388.00	2092.00	6008	20240401	-73.88	1503	20241118	4.39	6008	-73.88	20240401	1503	4.39	20241118	17900	-91.23	20240401	1503	4.39	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
29	20241126	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1567	-17	5	-1.07	47232354	30163	45.32	1592	1592	1552	2055	1109	1584	1565.90	0.59	-3896	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	536	-4.04	0.75	12	0.09	-388.00	2092.00	6008	20240401	-73.92	1503	20241118	4.26	6008	-73.92	20240401	1503	4.26	20241118	17900	-91.25	20240401	1503	4.26	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
30	20241126	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1573	-11	5	-0.69	44040154	28129	42.27	1592	1592	1552	2055	1109	1584	1565.65	0.59	-2188	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	538	-4.05	0.75	12	0.08	-388.00	2092.00	6008	20240401	-73.82	1503	20241118	4.66	6008	-73.82	20240401	1503	4.66	20241118	17900	-91.21	20240401	1503	4.66	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
31	20241126	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1580	-4	5	-0.25	38594179	24667	37.07	1592	1592	1552	2055	1109	1584	1564.61	0.59	-896	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	540	-4.07	0.76	12	0.07	-388.00	2092.00	6008	20240401	-73.70	1503	20241118	5.12	6008	-73.70	20240401	1503	5.12	20241118	17900	-91.17	20240401	1503	5.12	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
32	20241126	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	0	3	0.00	32992201	21093	31.70	1592	1592	1552	2055	1109	1584	1564.13	0.59	990	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	542	-4.08	0.76	12	0.06	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
33	20241126	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1552	-32	5	-2.02	14094641	8981	13.50	1592	1592	1552	2055	1109	1584	1569.38	0.59	987	1620	1601	1572	1553	1524	1611	1563	171	471	500	1070	1	1	34204450	531	-4.00	0.74	12	0.03	-388.00	2092.00	6008	20240401	-74.17	1503	20241118	3.26	6008	-74.17	20240401	1503	3.26	20241118	17900	-91.33	20240401	1503	3.26	20241118	0.18	N	340930	500	171 억	200644	N	N	N	N
34	20241125	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	39	2	2.52	104288975	66449	61.09	1545	1591	1543	2005	1082	1545	1569.46	0.52	22034	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	542	-4.08	0.76	12	0.19	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
35	20241125	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	41	2	2.65	102603167	65384	60.11	1545	1591	1543	2005	1082	1545	1569.24	0.52	22907	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	542	-4.09	0.76	12	0.19	-388.00	2092.00	6008	20240401	-73.60	1503	20241118	5.52	6008	-73.60	20240401	1503	5.52	20241118	17900	-91.14	20240401	1503	5.52	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
36	20241125	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1565	20	2	1.29	91780554	58484	53.77	1545	1591	1543	2005	1082	1545	1569.33	0.52	22828	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	535	-4.03	0.75	12	0.17	-388.00	2092.00	6008	20240401	-73.95	1503	20241118	4.13	6008	-73.95	20240401	1503	4.13	20241118	17900	-91.26	20240401	1503	4.13	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
37	20241125	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1567	22	2	1.42	83303708	53041	48.77	1545	1591	1543	2005	1082	1545	1570.55	0.52	20781	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	536	-4.04	0.75	12	0.16	-388.00	2092.00	6008	20240401	-73.92	1503	20241118	4.26	6008	-73.92	20240401	1503	4.26	20241118	17900	-91.25	20240401	1503	4.26	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
38	20241125	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1577	32	2	2.07	69807547	44433	40.85	1545	1591	1543	2005	1082	1545	1571.07	0.52	20079	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	539	-4.06	0.75	12	0.13	-388.00	2092.00	6008	20240401	-73.75	1503	20241118	4.92	6008	-73.75	20240401	1503	4.92	20241118	17900	-91.19	20240401	1503	4.92	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
39	20241125	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1581	36	2	2.33	50581877	32306	29.70	1545	1586	1543	2005	1082	1545	1565.71	0.52	16240	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	541	-4.07	0.76	12	0.09	-388.00	2092.00	6008	20240401	-73.69	1503	20241118	5.19	6008	-73.69	20240401	1503	5.19	20241118	17900	-91.17	20240401	1503	5.19	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
40	20241125	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1576	31	2	2.01	40679804	26040	23.94	1545	1578	1543	2005	1082	1545	1562.20	0.52	14185	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	539	-4.06	0.75	12	0.08	-388.00	2092.00	6008	20240401	-73.77	1503	20241118	4.86	6008	-73.77	20240401	1503	4.86	20241118	17900	-91.20	20240401	1503	4.86	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
41	20241125	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1554	9	2	0.58	8237467	5310	4.88	1545	1569	1543	2005	1082	1545	1551.31	0.52	2023	1641	1592	1551	1502	1461	1572	1482	171	460	500	1050	1	1	34204450	532	-4.01	0.74	12	0.02	-388.00	2092.00	6008	20240401	-74.13	1503	20241118	3.39	6008	-74.13	20240401	1503	3.39	20241118	17900	-91.32	20240401	1503	3.39	20241118	0.19	N	340930	500	171 억	178610	N	N	N	N
42	20241122	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-38	5	-2.40	167867523	107045	74.59	1594	1600	1510	2055	1109	1583	1568.20	0.54	-4816	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	528	-3.98	0.74	12	0.31	-388.00	2092.00	6008	20240401	-74.28	1503	20241118	2.79	6008	-74.28	20240401	1503	2.79	20241118	17900	-91.37	20240401	1503	2.79	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
43	20241122	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1542	-41	5	-2.59	160790188	102462	71.40	1594	1600	1510	2055	1109	1583	1569.27	0.54	-599	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	527	-3.97	0.74	12	0.30	-388.00	2092.00	6008	20240401	-74.33	1503	20241118	2.59	6008	-74.33	20240401	1503	2.59	20241118	17900	-91.39	20240401	1503	2.59	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
44	20241122	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	-14	5	-0.88	122464549	77609	54.08	1594	1600	1555	2055	1109	1583	1577.97	0.54	-1158	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	537	-4.04	0.75	12	0.23	-388.00	2092.00	6008	20240401	-73.88	1503	20241118	4.39	6008	-73.88	20240401	1503	4.39	20241118	17900	-91.23	20240401	1503	4.39	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
45	20241122	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1566	-17	5	-1.07	106789524	67569	47.09	1594	1600	1564	2055	1109	1583	1580.45	0.54	-797	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	536	-4.04	0.75	12	0.20	-388.00	2092.00	6008	20240401	-73.93	1503	20241118	4.19	6008	-73.93	20240401	1503	4.19	20241118	17900	-91.25	20240401	1503	4.19	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
46	20241122	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1567	-16	5	-1.01	94012022	59450	41.43	1594	1600	1564	2055	1109	1583	1581.36	0.54	-2403	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	536	-4.04	0.75	12	0.17	-388.00	2092.00	6008	20240401	-73.92	1503	20241118	4.26	6008	-73.92	20240401	1503	4.26	20241118	17900	-91.25	20240401	1503	4.26	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
47	20241122	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	1	2	0.06	84562606	53425	37.23	1594	1600	1568	2055	1109	1583	1582.83	0.54	-2116	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	542	-4.08	0.76	12	0.16	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
48	20241122	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1584	1	2	0.06	49565235	31193	21.74	1594	1600	1571	2055	1109	1583	1588.99	0.54	12117	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	542	-4.08	0.76	12	0.09	-388.00	2092.00	6008	20240401	-73.64	1503	20241118	5.39	6008	-73.64	20240401	1503	5.39	20241118	17900	-91.15	20240401	1503	5.39	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
49	20241122	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1594	11	2	0.69	9869855	6207	4.33	1594	1600	1578	2055	1109	1583	1590.12	0.54	-1574	1634	1608	1557	1531	1480	1621	1544	171	472	500	1070	1	1	34204450	545	-4.11	0.76	12	0.02	-388.00	2092.00	6008	20240401	-73.47	1503	20241118	6.05	6008	-73.47	20240401	1503	6.05	20241118	17900	-91.09	20240401	1503	6.05	20241118	0.19	N	340930	500	171 억	183442	N	N	N	N
50	20241121	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	41	2	2.66	218316728	141171	162.16	1540	1583	1506	2000	1080	1542	1545.11	0.45	29456	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	541	-4.08	0.76	12	0.41	-388.00	2092.00	6008	20240401	-73.65	1503	20241118	5.32	6008	-73.65	20240401	1503	5.32	20241118	17900	-91.16	20240401	1503	5.32	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
51	20241121	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	13	2	0.84	200275465	129737	149.02	1540	1583	1506	2000	1080	1542	1543.70	0.45	29554	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	532	-4.01	0.74	12	0.38	-388.00	2092.00	6008	20240401	-74.12	1503	20241118	3.46	6008	-74.12	20240401	1503	3.46	20241118	17900	-91.31	20240401	1503	3.46	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
52	20241121	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1552	10	2	0.65	186892770	121091	139.09	1540	1583	1506	2000	1080	1542	1543.41	0.45	27146	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	531	-4.00	0.74	12	0.35	-388.00	2092.00	6008	20240401	-74.17	1503	20241118	3.26	6008	-74.17	20240401	1503	3.26	20241118	17900	-91.33	20240401	1503	3.26	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
53	20241121	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	17	2	1.10	180130414	116724	134.07	1540	1583	1506	2000	1080	1542	1543.22	0.45	26388	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	533	-4.02	0.75	12	0.34	-388.00	2092.00	6008	20240401	-74.05	1503	20241118	3.73	6008	-74.05	20240401	1503	3.73	20241118	17900	-91.29	20240401	1503	3.73	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
54	20241121	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	41	2	2.66	152398170	98984	113.70	1540	1583	1506	2000	1080	1542	1539.62	0.45	34983	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	541	-4.08	0.76	12	0.29	-388.00	2092.00	6008	20240401	-73.65	1503	20241118	5.32	6008	-73.65	20240401	1503	5.32	20241118	17900	-91.16	20240401	1503	5.32	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
55	20241121	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1559	17	2	1.10	110882491	72430	83.20	1540	1559	1506	2000	1080	1542	1530.89	0.45	27720	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	533	-4.02	0.75	12	0.21	-388.00	2092.00	6008	20240401	-74.05	1503	20241118	3.73	6008	-74.05	20240401	1503	3.73	20241118	17900	-91.29	20240401	1503	3.73	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
56	20241121	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	8	2	0.52	69297378	45538	52.31	1540	1550	1506	2000	1080	1542	1521.75	0.45	11777	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	530	-3.99	0.74	12	0.13	-388.00	2092.00	6008	20240401	-74.20	1503	20241118	3.13	6008	-74.20	20240401	1503	3.13	20241118	17900	-91.34	20240401	1503	3.13	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
57	20241121	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	-16	5	-1.04	5344399	3498	4.02	1540	1542	1525	2000	1080	1542	1527.84	0.45	1619	1588	1565	1541	1518	1494	1553	1506	171	458	500	1040	1	1	34204450	522	-3.93	0.73	12	0.01	-388.00	2092.00	6008	20240401	-74.60	1503	20241118	1.53	6008	-74.60	20240401	1503	1.53	20241118	17900	-91.47	20240401	1503	1.53	20241118	0.21	N	340930	500	171 억	153097	N	N	N	N
58	20241120	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1542	-7	5	-0.45	134000746	86999	65.98	1549	1564	1517	2010	1085	1549	1540.25	0.48	-9741	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	527	-3.97	0.74	12	0.25	-388.00	2092.00	6008	20240401	-74.33	1503	20241118	2.59	6008	-74.33	20240401	1503	2.59	20241118	17900	-91.39	20240401	1503	2.59	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
59	20241120	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	-22	5	-1.42	121322524	78760	59.74	1549	1564	1517	2010	1085	1549	1540.41	0.48	-6770	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	522	-3.94	0.73	12	0.23	-388.00	2092.00	6008	20240401	-74.58	1503	20241118	1.60	6008	-74.58	20240401	1503	1.60	20241118	17900	-91.47	20240401	1503	1.60	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
60	20241120	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	-21	5	-1.36	107015848	69381	52.62	1549	1564	1517	2010	1085	1549	1542.44	0.48	-8497	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	523	-3.94	0.73	12	0.20	-388.00	2092.00	6008	20240401	-74.57	1503	20241118	1.66	6008	-74.57	20240401	1503	1.66	20241118	17900	-91.46	20240401	1503	1.66	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
61	20241120	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1547	-2	5	-0.13	101459437	65759	49.87	1549	1564	1517	2010	1085	1549	1542.90	0.48	-6622	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	529	-3.99	0.74	12	0.19	-388.00	2092.00	6008	20240401	-74.25	1503	20241118	2.93	6008	-74.25	20240401	1503	2.93	20241118	17900	-91.36	20240401	1503	2.93	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
62	20241120	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1541	-8	5	-0.52	61314944	39556	30.00	1549	1564	1530	2010	1085	1549	1550.08	0.48	-6725	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	527	-3.97	0.74	12	0.12	-388.00	2092.00	6008	20240401	-74.35	1503	20241118	2.53	6008	-74.35	20240401	1503	2.53	20241118	17900	-91.39	20240401	1503	2.53	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
63	20241120	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1548	-1	5	-0.06	53289769	34358	26.06	1549	1564	1530	2010	1085	1549	1551.01	0.48	-6594	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	529	-3.99	0.74	12	0.10	-388.00	2092.00	6008	20240401	-74.23	1503	20241118	2.99	6008	-74.23	20240401	1503	2.99	20241118	17900	-91.35	20240401	1503	2.99	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
64	20241120	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	1	2	0.06	30753757	19819	15.03	1549	1564	1530	2010	1085	1549	1551.73	0.48	-8098	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	530	-3.99	0.74	12	0.06	-388.00	2092.00	6008	20240401	-74.20	1503	20241118	3.13	6008	-74.20	20240401	1503	3.13	20241118	17900	-91.34	20240401	1503	3.13	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
65	20241120	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1555	6	2	0.39	18733332	12039	9.13	1549	1564	1530	2010	1085	1549	1556.05	0.48	-6474	1593	1571	1544	1522	1495	1557	1508	171	461	500	1050	1	1	34204450	532	-4.01	0.74	12	0.04	-388.00	2092.00	6008	20240401	-74.12	1503	20241118	3.46	6008	-74.12	20240401	1503	3.46	20241118	17900	-91.31	20240401	1503	3.46	20241118	0.21	N	340930	500	171 억	162838	N	N	N	N
66	20241119	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	1	2	0.06	200792129	130835	43.75	1550	1566	1517	2010	1084	1548	1534.51	0.48	-2564	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	530	-3.99	0.74	12	0.38	-388.00	2092.00	6008	20240401	-74.22	1503	20241118	3.06	6008	-74.22	20240401	1503	3.06	20241118	17900	-91.35	20240401	1503	3.06	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
67	20241119	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1524	-24	5	-1.55	185351131	120826	40.41	1550	1566	1517	2010	1084	1548	1534.03	0.48	-1051	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	521	-3.93	0.73	12	0.35	-388.00	2092.00	6008	20240401	-74.63	1503	20241118	1.40	6008	-74.63	20240401	1503	1.40	20241118	17900	-91.49	20240401	1503	1.40	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
68	20241119	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1537	-11	5	-0.71	136174979	88574	29.62	1550	1566	1530	2010	1084	1548	1537.41	0.48	1163	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	526	-3.96	0.73	12	0.26	-388.00	2092.00	6008	20240401	-74.42	1503	20241118	2.26	6008	-74.42	20240401	1503	2.26	20241118	17900	-91.41	20240401	1503	2.26	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
69	20241119	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1538	-10	5	-0.65	123626548	80456	26.91	1550	1566	1530	2010	1084	1548	1536.57	0.48	416	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	526	-3.96	0.74	12	0.24	-388.00	2092.00	6008	20240401	-74.40	1503	20241118	2.33	6008	-74.40	20240401	1503	2.33	20241118	17900	-91.41	20240401	1503	2.33	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
70	20241119	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	-17	5	-1.10	95758427	62359	20.85	1550	1566	1530	2010	1084	1548	1535.60	0.48	2602	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	524	-3.95	0.73	12	0.18	-388.00	2092.00	6008	20240401	-74.52	1503	20241118	1.86	6008	-74.52	20240401	1503	1.86	20241118	17900	-91.45	20240401	1503	1.86	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
71	20241119	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-3	5	-0.19	75372563	49067	16.41	1550	1566	1530	2010	1084	1548	1536.12	0.48	5634	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	528	-3.98	0.74	12	0.14	-388.00	2092.00	6008	20240401	-74.28	1503	20241118	2.79	6008	-74.28	20240401	1503	2.79	20241118	17900	-91.37	20240401	1503	2.79	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
72	20241119	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1533	-15	5	-0.97	57211794	37256	12.46	1550	1566	1530	2010	1084	1548	1535.64	0.48	-687	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	524	-3.95	0.73	12	0.11	-388.00	2092.00	6008	20240401	-74.48	1503	20241118	2.00	6008	-74.48	20240401	1503	2.00	20241118	17900	-91.44	20240401	1503	2.00	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
73	20241119	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1553	5	2	0.32	24480191	15929	5.33	1550	1566	1530	2010	1084	1548	1536.83	0.48	5151	1659	1603	1553	1497	1447	1578	1472	171	462	500	1050	1	1	34204450	531	-4.00	0.74	12	0.05	-388.00	2092.00	6008	20240401	-74.15	1503	20241118	3.33	6008	-74.15	20240401	1503	3.33	20241118	17900	-91.32	20240401	1503	3.33	20241118	0.29	N	340930	500	171 억	165402	N	N	N	N
74	20241118	161101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1548	-31	5	-1.96	461616554	297664	20.06	1609	1609	1503	2050	1106	1579	1550.80	0.44	16178	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	529	-3.99	0.74	12	0.87	-388.00	2092.00	6008	20240401	-74.23	1503	20241118	2.99	6008	-74.23	20240401	1503	2.99	20241118	17900	-91.35	20240401	1503	2.99	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
75	20241118	151114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1528	-51	5	-3.23	450951384	290756	19.60	1609	1609	1503	2050	1106	1579	1550.96	0.44	17184	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	523	-3.94	0.73	12	0.85	-388.00	2092.00	6008	20240401	-74.57	1503	20241118	1.66	6008	-74.57	20240401	1503	1.66	20241118	17900	-91.46	20240401	1503	1.66	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
76	20241118	141117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1542	-37	5	-2.34	375195792	241328	16.27	1609	1609	1503	2050	1106	1579	1554.71	0.44	23281	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	527	-3.97	0.74	12	0.71	-388.00	2092.00	6008	20240401	-74.33	1503	20241118	2.59	6008	-74.33	20240401	1503	2.59	20241118	17900	-91.39	20240401	1503	2.59	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
77	20241118	131109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1571	-8	5	-0.51	348829528	224309	15.12	1609	1609	1503	2050	1106	1579	1555.13	0.44	24893	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	537	-4.05	0.75	12	0.66	-388.00	2092.00	6008	20240401	-73.85	1503	20241118	4.52	6008	-73.85	20240401	1503	4.52	20241118	17900	-91.22	20240401	1503	4.52	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
78	20241118	121115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1551	-28	5	-1.77	311270369	200073	13.49	1609	1609	1503	2050	1106	1579	1555.78	0.44	29001	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	531	-4.00	0.74	12	0.58	-388.00	2092.00	6008	20240401	-74.18	1503	20241118	3.19	6008	-74.18	20240401	1503	3.19	20241118	17900	-91.34	20240401	1503	3.19	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
79	20241118	111114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1559	-20	5	-1.27	262690918	168733	11.37	1609	1609	1503	2050	1106	1579	1556.84	0.44	27348	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	533	-4.02	0.75	12	0.49	-388.00	2092.00	6008	20240401	-74.05	1503	20241118	3.73	6008	-74.05	20240401	1503	3.73	20241118	17900	-91.29	20240401	1503	3.73	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
80	20241118	101102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1583	4	2	0.25	202477453	130355	8.79	1609	1609	1503	2050	1106	1579	1553.28	0.44	20614	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	541	-4.08	0.76	12	0.38	-388.00	2092.00	6008	20240401	-73.65	1503	20241118	5.32	6008	-73.65	20240401	1503	5.32	20241118	17900	-91.16	20240401	1503	5.32	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
81	20241118	091101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1511	-68	5	-4.31	82729112	53406	3.60	1609	1609	1511	2050	1106	1579	1549.06	0.44	-415	2153	1866	1709	1422	1265	1787	1343	171	471	500	1070	1	1	34204450	517	-3.89	0.72	12	0.16	-388.00	2092.00	6008	20240401	-74.85	1511	20241118	0.00	6008	-74.85	20240401	1511	0.00	20241118	17900	-91.56	20240401	1511	0.00	20241118	0.34	N	340930	500	171 억	149199	N	N	N	N
82	20241115	161149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1579	-382	5	-19.48	2391679836	1470289	230.89	1961	1996	1552	2545	1373	1961	1627.10	0.27	55712	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	540	-4.07	0.75	12	4.30	-388.00	2092.00	6008	20240401	-73.72	1552	20241115	1.74	6008	-73.72	20240401	1552	1.74	20241115	17900	-91.18	20240401	1552	1.74	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
83	20241115	151218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1558	-403	5	-20.55	2302754807	1413734	222.01	1961	1996	1552	2545	1373	1961	1628.84	0.27	49545	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	533	-4.02	0.74	12	4.13	-388.00	2092.00	6008	20240401	-74.07	1552	20241115	0.39	6008	-74.07	20240401	1552	0.39	20241115	17900	-91.30	20240401	1552	0.39	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
84	20241115	141203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1600	-361	5	-18.41	1963763853	1199236	188.32	1961	1996	1558	2545	1373	1961	1637.51	0.27	44578	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	547	-4.12	0.76	12	3.51	-388.00	2092.00	6008	20240401	-73.37	1558	20241115	2.70	6008	-73.37	20240401	1558	2.70	20241115	17900	-91.06	20240401	1558	2.70	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
85	20241115	131201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1611	-350	5	-17.85	1637493849	993363	155.99	1961	1996	1558	2545	1373	1961	1648.43	0.27	65954	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	551	-4.15	0.77	12	2.90	-388.00	2092.00	6008	20240401	-73.19	1558	20241115	3.40	6008	-73.19	20240401	1558	3.40	20241115	17900	-91.00	20240401	1558	3.40	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
86	20241115	121203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1621	-340	5	-17.34	1415357938	855890	134.40	1961	1996	1558	2545	1373	1961	1653.66	0.27	65647	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	554	-4.18	0.77	12	2.50	-388.00	2092.00	6008	20240401	-73.02	1558	20241115	4.04	6008	-73.02	20240401	1558	4.04	20241115	17900	-90.94	20240401	1558	4.04	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
87	20241115	111135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1615	-346	5	-17.64	1018955505	607218	95.35	1961	1996	1558	2545	1373	1961	1678.06	0.27	64127	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	552	-4.16	0.77	12	1.78	-388.00	2092.00	6008	20240401	-73.12	1558	20241115	3.66	6008	-73.12	20240401	1558	3.66	20241115	17900	-90.98	20240401	1558	3.66	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
88	20241115	101134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1633	-328	5	-16.73	571736118	328473	51.58	1961	1996	1607	2545	1373	1961	1740.57	0.27	41308	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	559	-4.21	0.78	12	0.96	-388.00	2092.00	6008	20240401	-72.82	1607	20241115	1.62	6008	-72.82	20240401	1607	1.62	20241115	17900	-90.88	20240401	1607	1.62	20241115	0.33	N	340930	500	171 억	93074	N	N	N	N
89	20241115	091042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1765	-196	5	-9.99	106254552	56801	8.92	1961	1996	1765	2545	1373	1961	1870.61	0.27	14591	2707	2334	2132	1759	1557	2233	1658	171	584	500	1330	1	1	34204450	604	-4.55	0.84	12	0.17	-388.00	2092.00	6008	20240401	-70.62	1765	20241115	0.00	6008	-70.62	20240401	1765	0.00	20241115	17900	-90.14	20240401	1765	0.00	20241115	0.33	N	340930	500	171 억	93074	Y	N	N	N
90	20241114	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1935	-500	5	-20.53	1302267603	626771	631.19	2450	2505	1935	3165	1705	2435	2077.74	0.41	-48251	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	1	1	34204450	662	-4.99	0.92	12	1.83	-388.00	2092.00	6008	20240401	-67.79	1935	20241114	0.00	6008	-67.79	20240401	1935	0.00	20241114	17900	-89.19	20240401	1935	0.00	20241114	0.39	N	340930	500	171 억	140551	N	N	N	N
91	20241114	151135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1982	-453	5	-18.60	1126135508	537026	540.81	2450	2505	1960	3165	1705	2435	2096.99	0.41	-27000	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	1	1	34204450	678	-5.11	0.95	12	1.57	-388.00	2092.00	6008	20240401	-67.01	1960	20241114	1.12	6008	-67.01	20240401	1960	1.12	20241114	17900	-88.93	20240401	1960	1.12	20241114	0.39	N	340930	500	171 억	140551	N	N	N	N
92	20241114	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-395	5	-16.22	760529055	353887	356.38	2450	2505	2010	3165	1705	2435	2149.07	0.41	-26139	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	698	-5.26	0.98	12	1.03	-388.00	2092.00	6008	20240401	-66.05	2000	20240805	2.00	6008	-66.05	20240401	2000	2.00	20240805	17900	-88.60	20240401	2000	2.00	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
93	20241114	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-330	5	-13.55	494433465	224766	226.35	2450	2505	2095	3165	1705	2435	2199.77	0.41	2921	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	720	-5.43	1.01	12	0.66	-388.00	2092.00	6008	20240401	-64.96	2000	20240805	5.25	6008	-64.96	20240401	2000	5.25	20240805	17900	-88.24	20240401	2000	5.25	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
94	20241114	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-240	5	-9.86	242256645	106744	107.50	2450	2505	2135	3165	1705	2435	2269.51	0.41	19400	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	751	-5.66	1.05	12	0.31	-388.00	2092.00	6008	20240401	-63.47	2000	20240805	9.75	6008	-63.47	20240401	2000	9.75	20240805	17900	-87.74	20240401	2000	9.75	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
95	20241114	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	-85	5	-3.49	55658710	23144	23.31	2450	2505	2350	3165	1705	2435	2404.89	0.41	-906	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	804	-6.06	1.12	12	0.07	-388.00	2092.00	6008	20240401	-60.89	2000	20240805	17.50	6008	-60.89	20240401	2000	17.50	20240805	17900	-86.87	20240401	2000	17.50	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
96	20241114	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	55	2	2.26	3553035	1428	1.44	2450	2500	2450	3165	1705	2435	2488.12	0.41	-117	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	852	-6.42	1.19	12	0.00	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
97	20241114	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.41	0	2648	2541	2488	2381	2328	2515	2355	171	730	500	1650	5	1	34204450	833	-6.28	1.16	12	0.00	-388.00	2092.00	6008	20240401	-59.47	2000	20240805	21.75	6008	-59.47	20240401	2000	21.75	20240805	17900	-86.40	20240401	2000	21.75	20240805	0.39	N	340930	500	171 억	140551	N	N	N	N
98	20241113	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	-140	5	-5.44	246543840	99166	55.31	2575	2595	2435	3345	1805	2575	2486.20	0.47	-21229	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	833	-6.28	1.16	12	0.29	-388.00	2092.00	6008	20240401	-59.47	2000	20240805	21.75	6008	-59.47	20240401	2000	21.75	20240805	17900	-86.40	20240401	2000	21.75	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
99	20241113	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	-110	5	-4.27	228949475	91988	51.31	2575	2595	2435	3345	1805	2575	2488.91	0.47	-21087	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	843	-6.35	1.18	12	0.27	-388.00	2092.00	6008	20240401	-58.97	2000	20240805	23.25	6008	-58.97	20240401	2000	23.25	20240805	17900	-86.23	20240401	2000	23.25	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
100	20241113	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	-75	5	-2.91	215168655	86448	48.22	2575	2595	2435	3345	1805	2575	2489.00	0.47	-18741	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	855	-6.44	1.20	12	0.25	-388.00	2092.00	6008	20240401	-58.39	2000	20240805	25.00	6008	-58.39	20240401	2000	25.00	20240805	17900	-86.03	20240401	2000	25.00	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
101	20241113	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	-75	5	-2.91	196757425	79063	44.10	2575	2595	2435	3345	1805	2575	2488.62	0.47	-18823	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	855	-6.44	1.20	12	0.23	-388.00	2092.00	6008	20240401	-58.39	2000	20240805	25.00	6008	-58.39	20240401	2000	25.00	20240805	17900	-86.03	20240401	2000	25.00	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
102	20241113	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	-85	5	-3.30	181621205	72976	40.70	2575	2595	2435	3345	1805	2575	2488.78	0.47	-16235	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	852	-6.42	1.19	12	0.21	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
103	20241113	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	-85	5	-3.30	174305490	70037	39.06	2575	2595	2435	3345	1805	2575	2488.76	0.47	-14188	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	852	-6.42	1.19	12	0.20	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
104	20241113	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	-65	5	-2.52	150851715	60532	33.76	2575	2595	2435	3345	1805	2575	2492.10	0.47	-14091	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	859	-6.47	1.20	12	0.18	-388.00	2092.00	6008	20240401	-58.22	2000	20240805	25.50	6008	-58.22	20240401	2000	25.50	20240805	17900	-85.98	20240401	2000	25.50	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
105	20241113	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-35	5	-1.36	16443110	6392	3.57	2575	2595	2540	3345	1805	2575	2572.45	0.47	-2604	2751	2662	2561	2472	2371	2707	2517	171	770	500	1750	5	1	34204450	869	-6.55	1.21	12	0.02	-388.00	2092.00	6008	20240401	-57.72	2000	20240805	27.00	6008	-57.72	20240401	2000	27.00	20240805	17900	-85.81	20240401	2000	27.00	20240805	0.41	N	340930	500	171 억	161874	N	N	N	N
106	20241112	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	65	2	2.59	454873175	178016	88.27	2520	2650	2460	3260	1760	2510	2555.22	0.51	-12974	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	881	-6.64	1.23	12	0.52	-388.00	2092.00	6008	20240401	-57.14	2000	20240805	28.75	6008	-57.14	20240401	2000	28.75	20240805	17900	-85.61	20240401	2000	28.75	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
107	20241112	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	55	2	2.19	450205380	176197	87.37	2520	2650	2460	3260	1760	2510	2555.13	0.51	-12469	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	877	-6.61	1.23	12	0.52	-388.00	2092.00	6008	20240401	-57.31	2000	20240805	28.25	6008	-57.31	20240401	2000	28.25	20240805	17900	-85.67	20240401	2000	28.25	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
108	20241112	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	90	2	3.59	386135070	151273	75.01	2520	2650	2460	3260	1760	2510	2552.57	0.51	-2044	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	889	-6.70	1.24	12	0.44	-388.00	2092.00	6008	20240401	-56.72	2000	20240805	30.00	6008	-56.72	20240401	2000	30.00	20240805	17900	-85.47	20240401	2000	30.00	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
109	20241112	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	70	2	2.79	347427130	136212	67.54	2520	2650	2460	3260	1760	2510	2550.64	0.51	3510	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	882	-6.65	1.23	12	0.40	-388.00	2092.00	6008	20240401	-57.06	2000	20240805	29.00	6008	-57.06	20240401	2000	29.00	20240805	17900	-85.59	20240401	2000	29.00	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
110	20241112	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	105	2	4.18	297283995	116896	57.96	2520	2650	2460	3260	1760	2510	2543.15	0.51	5726	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	894	-6.74	1.25	12	0.34	-388.00	2092.00	6008	20240401	-56.47	2000	20240805	30.75	6008	-56.47	20240401	2000	30.75	20240805	17900	-85.39	20240401	2000	30.75	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
111	20241112	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	95	2	3.78	244225950	96438	47.82	2520	2650	2460	3260	1760	2510	2532.47	0.51	11797	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	891	-6.71	1.25	12	0.28	-388.00	2092.00	6008	20240401	-56.64	2000	20240805	30.25	6008	-56.64	20240401	2000	30.25	20240805	17900	-85.45	20240401	2000	30.25	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
112	20241112	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	35	2	1.39	175551515	69906	34.66	2520	2650	2460	3260	1760	2510	2511.25	0.51	21682	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	871	-6.56	1.22	12	0.20	-388.00	2092.00	6008	20240401	-57.64	2000	20240805	27.25	6008	-57.64	20240401	2000	27.25	20240805	17900	-85.78	20240401	2000	27.25	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
113	20241112	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	30	2	1.20	32330615	12519	6.21	2520	2650	2520	3260	1760	2510	2582.52	0.51	-6428	2706	2607	2531	2432	2356	2657	2482	171	750	500	1700	5	1	34204450	869	-6.55	1.21	12	0.04	-388.00	2092.00	6008	20240401	-57.72	2000	20240805	27.00	6008	-57.72	20240401	2000	27.00	20240805	17900	-85.81	20240401	2000	27.00	20240805	0.41	N	340930	500	171 억	174805	N	N	N	N
114	20241111	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	65	2	2.66	516535675	201165	188.48	2500	2630	2455	3175	1715	2445	2567.72	0.54	-10649	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	859	-6.47	1.20	12	0.59	-388.00	2092.00	6008	20240401	-58.22	2000	20240805	25.50	6008	-58.22	20240401	2000	25.50	20240805	17900	-85.98	20240401	2000	25.50	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
115	20241111	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	100	2	4.09	511096475	199001	186.46	2500	2630	2455	3175	1715	2445	2568.31	0.54	-10835	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	871	-6.56	1.22	12	0.58	-388.00	2092.00	6008	20240401	-57.64	2000	20240805	27.25	6008	-57.64	20240401	2000	27.25	20240805	17900	-85.78	20240401	2000	27.25	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
116	20241111	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	125	2	5.11	473761770	184296	172.68	2500	2630	2455	3175	1715	2445	2570.66	0.54	-10881	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	879	-6.62	1.23	12	0.54	-388.00	2092.00	6008	20240401	-57.22	2000	20240805	28.50	6008	-57.22	20240401	2000	28.50	20240805	17900	-85.64	20240401	2000	28.50	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
117	20241111	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	170	2	6.95	400365790	156070	146.23	2500	2630	2455	3175	1715	2445	2565.30	0.54	-2024	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	894	-6.74	1.25	12	0.46	-388.00	2092.00	6008	20240401	-56.47	2000	20240805	30.75	6008	-56.47	20240401	2000	30.75	20240805	17900	-85.39	20240401	2000	30.75	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
118	20241111	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	145	2	5.93	233386845	91905	86.11	2500	2595	2455	3175	1715	2445	2539.44	0.54	-12463	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	886	-6.68	1.24	12	0.27	-388.00	2092.00	6008	20240401	-56.89	2000	20240805	29.50	6008	-56.89	20240401	2000	29.50	20240805	17900	-85.53	20240401	2000	29.50	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
119	20241111	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	85	2	3.48	146902045	58267	54.59	2500	2575	2455	3175	1715	2445	2521.19	0.54	-15315	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	865	-6.52	1.21	12	0.17	-388.00	2092.00	6008	20240401	-57.89	2000	20240805	26.50	6008	-57.89	20240401	2000	26.50	20240805	17900	-85.87	20240401	2000	26.50	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
120	20241111	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	40	2	1.64	49348740	19791	18.54	2500	2540	2455	3175	1715	2445	2493.49	0.54	-5982	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	850	-6.40	1.19	12	0.06	-388.00	2092.00	6008	20240401	-58.64	2000	20240805	24.25	6008	-58.64	20240401	2000	24.25	20240805	17900	-86.12	20240401	2000	24.25	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
121	20241111	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	20	2	0.82	9803300	3926	3.68	2500	2525	2455	3175	1715	2445	2497.02	0.54	-1351	2651	2547	2446	2342	2241	2600	2395	171	730	500	1660	5	1	34204450	843	-6.35	1.18	12	0.01	-388.00	2092.00	6008	20240401	-58.97	2000	20240805	23.25	6008	-58.97	20240401	2000	23.25	20240805	17900	-86.23	20240401	2000	23.25	20240805	0.42	N	340930	500	171 억	186172	N	N	N	N
122	20241108	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2445	100	2	4.26	265906705	106702	107.90	2345	2550	2345	3045	1645	2345	2492.23	0.60	-20634	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	836	-6.30	1.17	12	0.31	-388.00	2092.00	6008	20240401	-59.30	2000	20240805	22.25	6008	-59.30	20240401	2000	22.25	20240805	17900	-86.34	20240401	2000	22.25	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
123	20241108	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	145	2	6.18	261466850	104887	106.07	2345	2550	2345	3045	1645	2345	2492.85	0.60	-20456	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	852	-6.42	1.19	12	0.31	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
124	20241108	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	145	2	6.18	248395400	99619	100.74	2345	2550	2345	3045	1645	2345	2493.46	0.60	-20824	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	852	-6.42	1.19	12	0.29	-388.00	2092.00	6008	20240401	-58.56	2000	20240805	24.50	6008	-58.56	20240401	2000	24.50	20240805	17900	-86.09	20240401	2000	24.50	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
125	20241108	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	150	2	6.40	204770640	82211	83.14	2345	2550	2345	3045	1645	2345	2490.80	0.60	-12688	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	853	-6.43	1.19	12	0.24	-388.00	2092.00	6008	20240401	-58.47	2000	20240805	24.75	6008	-58.47	20240401	2000	24.75	20240805	17900	-86.06	20240401	2000	24.75	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
126	20241108	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	185	2	7.89	140581825	56867	57.51	2345	2550	2345	3045	1645	2345	2472.13	0.60	-6093	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	865	-6.52	1.21	12	0.17	-388.00	2092.00	6008	20240401	-57.89	2000	20240805	26.50	6008	-57.89	20240401	2000	26.50	20240805	17900	-85.87	20240401	2000	26.50	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
127	20241108	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	135	2	5.76	84498030	34565	34.95	2345	2500	2345	3045	1645	2345	2444.62	0.60	996	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	848	-6.39	1.19	12	0.10	-388.00	2092.00	6008	20240401	-58.72	2000	20240805	24.00	6008	-58.72	20240401	2000	24.00	20240805	17900	-86.15	20240401	2000	24.00	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
128	20241108	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	90	2	3.84	37139455	15328	15.50	2345	2465	2345	3045	1645	2345	2423.00	0.60	-4613	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	833	-6.28	1.16	12	0.04	-388.00	2092.00	6008	20240401	-59.47	2000	20240805	21.75	6008	-59.47	20240401	2000	21.75	20240805	17900	-86.40	20240401	2000	21.75	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
129	20241108	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2410	65	2	2.77	1847655	772	0.78	2345	2415	2345	3045	1645	2345	2393.59	0.60	-380	2521	2432	2376	2287	2231	2405	2260	171	700	500	1590	5	1	34204450	824	-6.21	1.15	12	0.00	-388.00	2092.00	6008	20240401	-59.89	2000	20240805	20.50	6008	-59.89	20240401	2000	20.50	20240805	17900	-86.54	20240401	2000	20.50	20240805	0.44	N	340930	500	171 억	206883	N	N	N	N
130	20241107	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	-140	5	-5.63	234497760	98886	38.40	2460	2465	2320	3230	1740	2485	2371.40	0.63	-8524	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	802	-6.04	1.12	12	0.29	-388.00	2092.00	6008	20240401	-60.97	2000	20240805	17.25	6008	-60.97	20240401	2000	17.25	20240805	17900	-86.90	20240401	2000	17.25	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
131	20241107	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	-140	5	-5.63	229847210	96912	37.63	2460	2465	2320	3230	1740	2485	2371.71	0.63	-7177	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	802	-6.04	1.12	12	0.28	-388.00	2092.00	6008	20240401	-60.97	2000	20240805	17.25	6008	-60.97	20240401	2000	17.25	20240805	17900	-86.90	20240401	2000	17.25	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
132	20241107	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	-115	5	-4.63	208142465	87702	34.06	2460	2465	2320	3230	1740	2485	2373.29	0.63	-4452	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	811	-6.11	1.13	12	0.26	-388.00	2092.00	6008	20240401	-60.55	2000	20240805	18.50	6008	-60.55	20240401	2000	18.50	20240805	17900	-86.76	20240401	2000	18.50	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
133	20241107	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	-110	5	-4.43	181890410	76600	29.74	2460	2465	2320	3230	1740	2485	2374.55	0.63	655	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	812	-6.12	1.14	12	0.22	-388.00	2092.00	6008	20240401	-60.47	2000	20240805	18.75	6008	-60.47	20240401	2000	18.75	20240805	17900	-86.73	20240401	2000	18.75	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
134	20241107	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	-105	5	-4.23	158158695	66648	25.88	2460	2465	2320	3230	1740	2485	2373.04	0.63	4961	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	814	-6.13	1.14	12	0.19	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
135	20241107	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	-155	5	-6.24	120982115	50787	19.72	2460	2465	2320	3230	1740	2485	2382.15	0.63	-3006	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	797	-6.01	1.11	12	0.15	-388.00	2092.00	6008	20240401	-61.22	2000	20240805	16.50	6008	-61.22	20240401	2000	16.50	20240805	17900	-86.98	20240401	2000	16.50	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
136	20241107	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	-105	5	-4.23	83782720	35015	13.60	2460	2465	2370	3230	1740	2485	2392.77	0.63	2627	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	814	-6.13	1.14	12	0.10	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
137	20241107	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2390	-95	5	-3.82	44739690	18718	7.27	2460	2465	2370	3230	1740	2485	2390.20	0.63	5926	2628	2556	2493	2421	2358	2525	2390	171	745	500	1680	5	1	34204450	817	-6.16	1.14	12	0.05	-388.00	2092.00	6008	20240401	-60.22	2000	20240805	19.50	6008	-60.22	20240401	2000	19.50	20240805	17900	-86.65	20240401	2000	19.50	20240805	0.46	N	340930	500	171 억	215368	N	N	N	N
138	20241106	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	85	2	3.54	643288035	257420	265.00	2490	2565	2430	3120	1680	2400	2498.98	0.64	-4006	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	850	-6.40	1.19	12	0.75	-388.00	2092.00	6008	20240401	-58.64	2000	20240805	24.25	6008	-58.64	20240401	2000	24.25	20240805	17900	-86.12	20240401	2000	24.25	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
139	20241106	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	85	2	3.54	635300530	254203	261.68	2490	2565	2430	3120	1680	2400	2499.19	0.64	-3856	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	850	-6.40	1.19	12	0.74	-388.00	2092.00	6008	20240401	-58.64	2000	20240805	24.25	6008	-58.64	20240401	2000	24.25	20240805	17900	-86.12	20240401	2000	24.25	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
140	20241106	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2470	70	2	2.92	599116545	239716	246.77	2490	2565	2430	3120	1680	2400	2499.28	0.64	2870	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	845	-6.37	1.18	12	0.70	-388.00	2092.00	6008	20240401	-58.89	2000	20240805	23.50	6008	-58.89	20240401	2000	23.50	20240805	17900	-86.20	20240401	2000	23.50	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
141	20241106	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	65	2	2.71	537479580	214760	221.08	2490	2565	2430	3120	1680	2400	2502.70	0.64	13036	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	843	-6.35	1.18	12	0.63	-388.00	2092.00	6008	20240401	-58.97	2000	20240805	23.25	6008	-58.97	20240401	2000	23.25	20240805	17900	-86.23	20240401	2000	23.25	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
142	20241106	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	60	2	2.50	441922775	176144	181.33	2490	2565	2430	3120	1680	2400	2508.87	0.64	15620	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	841	-6.34	1.18	12	0.51	-388.00	2092.00	6008	20240401	-59.05	2000	20240805	23.00	6008	-59.05	20240401	2000	23.00	20240805	17900	-86.26	20240401	2000	23.00	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
143	20241106	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	120	2	5.00	346225160	137799	141.85	2490	2565	2430	3120	1680	2400	2512.54	0.64	21356	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	862	-6.49	1.20	12	0.40	-388.00	2092.00	6008	20240401	-58.06	2000	20240805	26.00	6008	-58.06	20240401	2000	26.00	20240805	17900	-85.92	20240401	2000	26.00	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
144	20241106	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	130	2	5.42	250627630	100127	103.07	2490	2565	2430	3120	1680	2400	2503.10	0.64	17657	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	865	-6.52	1.21	12	0.29	-388.00	2092.00	6008	20240401	-57.89	2000	20240805	26.50	6008	-57.89	20240401	2000	26.50	20240805	17900	-85.87	20240401	2000	26.50	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
145	20241106	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	60	2	2.50	19754930	8038	8.27	2490	2490	2430	3120	1680	2400	2457.69	0.64	2249	2500	2450	2400	2350	2300	2475	2375	171	720	500	1630	5	1	34204450	841	-6.34	1.18	12	0.02	-388.00	2092.00	6008	20240401	-59.05	2000	20240805	23.00	6008	-59.05	20240401	2000	23.00	20240805	17900	-86.26	20240401	2000	23.00	20240805	0.45	N	340930	500	171 억	219277	N	N	N	N
146	20241105	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2400	20	2	0.84	232388010	96790	34.59	2385	2450	2350	3090	1670	2380	2400.95	0.64	1885	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	821	-6.19	1.15	12	0.28	-388.00	2092.00	6008	20240401	-60.05	2000	20240805	20.00	6008	-60.05	20240401	2000	20.00	20240805	17900	-86.59	20240401	2000	20.00	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
147	20241105	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	0	3	0.00	226734450	94426	33.74	2385	2450	2350	3090	1670	2380	2401.19	0.64	2819	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	814	-6.13	1.14	12	0.28	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
148	20241105	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	-5	5	-0.21	208067635	86590	30.94	2385	2450	2350	3090	1670	2380	2402.91	0.64	7550	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	812	-6.12	1.14	12	0.25	-388.00	2092.00	6008	20240401	-60.47	2000	20240805	18.75	6008	-60.47	20240401	2000	18.75	20240805	17900	-86.73	20240401	2000	18.75	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
149	20241105	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	0	3	0.00	200535860	83432	29.82	2385	2450	2350	3090	1670	2380	2403.58	0.64	9321	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	814	-6.13	1.14	12	0.24	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
150	20241105	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	40	2	1.68	166761295	69307	24.77	2385	2450	2350	3090	1670	2380	2406.12	0.64	7164	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	828	-6.24	1.16	12	0.20	-388.00	2092.00	6008	20240401	-59.72	2000	20240805	21.00	6008	-59.72	20240401	2000	21.00	20240805	17900	-86.48	20240401	2000	21.00	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
151	20241105	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2430	50	2	2.10	142921875	59442	21.24	2385	2450	2350	3090	1670	2380	2404.39	0.64	9932	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	831	-6.26	1.16	12	0.17	-388.00	2092.00	6008	20240401	-59.55	2000	20240805	21.50	6008	-59.55	20240401	2000	21.50	20240805	17900	-86.42	20240401	2000	21.50	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
152	20241105	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2400	20	2	0.84	113399540	47183	16.86	2385	2450	2350	3090	1670	2380	2403.40	0.64	9156	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	821	-6.19	1.15	12	0.14	-388.00	2092.00	6008	20240401	-60.05	2000	20240805	20.00	6008	-60.05	20240401	2000	20.00	20240805	17900	-86.59	20240401	2000	20.00	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
153	20241105	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	-5	5	-0.21	30534705	12816	4.58	2385	2410	2350	3090	1670	2380	2382.55	0.64	-5101	2580	2480	2330	2230	2080	2530	2280	171	710	500	1610	5	1	34204450	812	-6.12	1.14	12	0.04	-388.00	2092.00	6008	20240401	-60.47	2000	20240805	18.75	6008	-60.47	20240401	2000	18.75	20240805	17900	-86.73	20240401	2000	18.75	20240805	0.46	N	340930	500	171 억	217307	N	N	N	N
154	20241104	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	200	2	9.17	641694180	271696	673.98	2180	2430	2180	2830	1530	2180	2361.81	0.73	-32695	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	814	-6.13	1.14	12	0.79	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
155	20241104	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	185	2	8.49	625241435	264765	656.79	2180	2430	2180	2830	1530	2180	2361.50	0.73	-31025	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	809	-6.10	1.13	12	0.77	-388.00	2092.00	6008	20240401	-60.64	2000	20240805	18.25	6008	-60.64	20240401	2000	18.25	20240805	17900	-86.79	20240401	2000	18.25	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
156	20241104	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	195	2	8.94	580135325	245794	609.73	2180	2430	2180	2830	1530	2180	2360.25	0.73	-23913	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	812	-6.12	1.14	12	0.72	-388.00	2092.00	6008	20240401	-60.47	2000	20240805	18.75	6008	-60.47	20240401	2000	18.75	20240805	17900	-86.73	20240401	2000	18.75	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
157	20241104	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	200	2	9.17	533810060	226288	561.34	2180	2430	2180	2830	1530	2180	2358.99	0.73	-18400	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	814	-6.13	1.14	12	0.66	-388.00	2092.00	6008	20240401	-60.39	2000	20240805	19.00	6008	-60.39	20240401	2000	19.00	20240805	17900	-86.70	20240401	2000	19.00	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
158	20241104	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	185	2	8.49	462998350	196529	487.52	2180	2430	2180	2830	1530	2180	2355.88	0.73	-1486	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	809	-6.10	1.13	12	0.57	-388.00	2092.00	6008	20240401	-60.64	2000	20240805	18.25	6008	-60.64	20240401	2000	18.25	20240805	17900	-86.79	20240401	2000	18.25	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
159	20241104	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	170	2	7.80	415973955	176777	438.52	2180	2430	2180	2830	1530	2180	2353.10	0.73	5127	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	804	-6.06	1.12	12	0.52	-388.00	2092.00	6008	20240401	-60.89	2000	20240805	17.50	6008	-60.89	20240401	2000	17.50	20240805	17900	-86.87	20240401	2000	17.50	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
160	20241104	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	170	2	7.80	344822265	146612	363.69	2180	2430	2180	2830	1530	2180	2351.94	0.73	1545	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	804	-6.06	1.12	12	0.43	-388.00	2092.00	6008	20240401	-60.89	2000	20240805	17.50	6008	-60.89	20240401	2000	17.50	20240805	17900	-86.87	20240401	2000	17.50	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
161	20241104	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	85	2	3.90	11249610	5058	12.55	2180	2270	2180	2830	1530	2180	2224.12	0.73	314	2253	2216	2188	2151	2123	2202	2137	171	650	500	1480	5	1	34204450	775	-5.84	1.08	12	0.01	-388.00	2092.00	6008	20240401	-62.30	2000	20240805	13.25	6008	-62.30	20240401	2000	13.25	20240805	17900	-87.35	20240401	2000	13.25	20240805	0.47	N	340930	500	171 억	250225	N	N	N	N
162	20241101	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-70	5	-3.11	86536240	39667	86.14	2220	2225	2160	2925	1575	2250	2181.57	0.77	-12220	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	746	-5.62	1.04	12	0.12	-388.00	2092.00	6008	20240401	-63.72	2000	20240805	9.00	6008	-63.72	20240401	2000	9.00	20240805	17900	-87.82	20240401	2000	9.00	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
163	20241101	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-75	5	-3.33	80445400	36874	80.08	2220	2225	2160	2925	1575	2250	2181.63	0.77	-11117	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	744	-5.61	1.04	12	0.11	-388.00	2092.00	6008	20240401	-63.80	2000	20240805	8.75	6008	-63.80	20240401	2000	8.75	20240805	17900	-87.85	20240401	2000	8.75	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
164	20241101	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-60	5	-2.67	42055095	19232	41.77	2220	2225	2170	2925	1575	2250	2186.72	0.77	-4652	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	749	-5.64	1.05	12	0.06	-388.00	2092.00	6008	20240401	-63.55	2000	20240805	9.50	6008	-63.55	20240401	2000	9.50	20240805	17900	-87.77	20240401	2000	9.50	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
165	20241101	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-70	5	-3.11	41767675	19101	41.48	2220	2225	2170	2925	1575	2250	2186.67	0.77	-4564	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	746	-5.62	1.04	12	0.06	-388.00	2092.00	6008	20240401	-63.72	2000	20240805	9.00	6008	-63.72	20240401	2000	9.00	20240805	17900	-87.82	20240401	2000	9.00	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
166	20241101	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-75	5	-3.33	36303995	16598	36.05	2220	2225	2170	2925	1575	2250	2187.25	0.77	-4300	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	744	-5.61	1.04	12	0.05	-388.00	2092.00	6008	20240401	-63.80	2000	20240805	8.75	6008	-63.80	20240401	2000	8.75	20240805	17900	-87.85	20240401	2000	8.75	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
167	20241101	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-75	5	-3.33	27169105	12409	26.95	2220	2225	2170	2925	1575	2250	2189.47	0.77	-2983	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	744	-5.61	1.04	12	0.04	-388.00	2092.00	6008	20240401	-63.80	2000	20240805	8.75	6008	-63.80	20240401	2000	8.75	20240805	17900	-87.85	20240401	2000	8.75	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
168	20241101	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-70	5	-3.11	15701055	7147	15.52	2220	2225	2180	2925	1575	2250	2196.87	0.77	-2609	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	746	-5.62	1.04	12	0.02	-388.00	2092.00	6008	20240401	-63.72	2000	20240805	9.00	6008	-63.72	20240401	2000	9.00	20240805	17900	-87.82	20240401	2000	9.00	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N
169	20241101	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-60	5	-2.67	2231780	1014	2.20	2220	2220	2190	2925	1575	2250	2200.97	0.77	-388	2356	2302	2236	2182	2116	2330	2210	171	675	500	1530	5	1	34204450	749	-5.64	1.05	12	0.00	-388.00	2092.00	6008	20240401	-63.55	2000	20240805	9.50	6008	-63.55	20240401	2000	9.50	20240805	17900	-87.77	20240401	2000	9.50	20240805	0.46	N	340930	500	171 억	262469	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History