KissMeData/417010/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	shortOverheated
2	20241129	161400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9000	1010	2	12.64	92063453120	9817586	330.54	8560	9900	8560	10380	5600	7990	9378.03	2.05	-94315	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1775	34.75	3.46	12	49.77	259.00	2600.00	17080	20231222	-47.31	6110	20241128	47.30	16500	-45.45	20240625	6110	47.30	20241128	17080	-47.31	20231222	6110	47.30	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
3	20241129	151418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8860	870	2	10.89	90332710570	9624211	324.03	8560	9900	8560	10380	5600	7990	9385.99	2.05	-103961	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1748	34.21	3.41	12	48.79	259.00	2600.00	17080	20231222	-48.13	6110	20241128	45.01	16500	-46.30	20240625	6110	45.01	20241128	17080	-48.13	20231222	6110	45.01	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
4	20241129	141421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	1590	2	19.90	65354644320	6955508	234.18	8560	9900	8560	10380	5600	7990	9396.11	2.05	-105327	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1890	36.99	3.68	12	35.26	259.00	2600.00	17080	20231222	-43.91	6110	20241128	56.79	16500	-41.94	20240625	6110	56.79	20241128	17080	-43.91	20231222	6110	56.79	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
5	20241129	131416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8900	910	2	11.39	55309799510	5880908	198.00	8560	9900	8560	10380	5600	7990	9404.98	2.05	-101062	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1755	34.36	3.42	12	29.82	259.00	2600.00	17080	20231222	-47.89	6110	20241128	45.66	16500	-46.06	20240625	6110	45.66	20241128	17080	-47.89	20231222	6110	45.66	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
6	20241129	121418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8990	1000	2	12.52	52277566980	5545021	186.69	8560	9900	8560	10380	5600	7990	9427.85	2.05	-86965	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1773	34.71	3.46	12	28.11	259.00	2600.00	17080	20231222	-47.37	6110	20241128	47.14	16500	-45.52	20240625	6110	47.14	20241128	17080	-47.37	20231222	6110	47.14	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
7	20241129	111421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9140	1150	2	14.39	49552479110	5242390	176.50	8560	9900	8560	10380	5600	7990	9452.28	2.05	-93725	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1803	35.29	3.52	12	26.58	259.00	2600.00	17080	20231222	-46.49	6110	20241128	49.59	16500	-44.61	20240625	6110	49.59	20241128	17080	-46.49	20231222	6110	49.59	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
8	20241129	101412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9530	1540	2	19.27	45415211120	4798166	161.55	8560	9900	8560	10380	5600	7990	9465.13	2.05	-82220	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1880	36.80	3.67	12	24.33	259.00	2600.00	17080	20231222	-44.20	6110	20241128	55.97	16500	-42.24	20240625	6110	55.97	20241128	17080	-44.20	20231222	6110	55.97	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
9	20241129	091417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9490	1500	2	18.77	23290224510	2499089	84.14	8560	9870	8560	10380	5600	7990	9319.50	2.05	-11769	9243	8616	7363	6736	5483	8930	7050	99	2390	500	5590	10	1	19724328	1872	36.64	3.65	12	12.67	259.00	2600.00	17080	20231222	-44.44	6110	20241128	55.32	16500	-42.48	20240625	6110	55.32	20241128	17080	-44.44	20231222	6110	55.32	20241128	2.98	N	417010	500	98 억	405110	N	N	3	N	N
10	20241128	161356	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7990	1840	1	29.92	22633138440	2969377	2083.44	6110	7990	6110	7990	4310	6150	7622.14	2.44	-71870	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1576	30.85	3.07	12	15.05	259.00	2600.00	17080	20231222	-53.22	6110	20241128	30.77	16500	-51.58	20240625	6110	30.77	20241128	17080	-53.22	20231222	6110	30.77	20241128	2.83	N	417010	500	98 억	481422	N	N	3	N	N
11	20241128	151423	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7990	1840	1	29.92	22627936950	2968726	2082.98	6110	7990	6110	7990	4310	6150	7622.10	2.44	-71870	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1576	30.85	3.07	12	15.05	259.00	2600.00	17080	20231222	-53.22	6110	20241128	30.77	16500	-51.58	20240625	6110	30.77	20241128	17080	-53.22	20231222	6110	30.77	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
12	20241128	141422	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7990	1840	1	29.92	22485027810	2950840	2070.43	6110	7990	6110	7990	4310	6150	7619.87	2.44	-71870	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1576	30.85	3.07	12	14.96	259.00	2600.00	17080	20231222	-53.22	6110	20241128	30.77	16500	-51.58	20240625	6110	30.77	20241128	17080	-53.22	20231222	6110	30.77	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
13	20241128	131418	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7410	1260	2	20.49	8496405190	1143135	802.07	6110	7900	6110	7990	4310	6150	7432.55	2.44	-82748	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1462	28.61	2.85	12	5.80	259.00	2600.00	17080	20231222	-56.62	6110	20241128	21.28	16500	-55.09	20240625	6110	21.28	20241128	17080	-56.62	20231222	6110	21.28	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
14	20241128	121417	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6240	90	2	1.46	519449000	82664	58.00	6110	6440	6110	7990	4310	6150	6283.86	2.44	-644	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1231	24.09	2.40	12	0.42	259.00	2600.00	17080	20231222	-63.47	6110	20241128	2.13	16500	-62.18	20240625	6110	2.13	20241128	17080	-63.47	20231222	6110	2.13	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
15	20241128	111421	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6220	70	2	1.14	433332730	68873	48.32	6110	6440	6110	7990	4310	6150	6291.76	2.44	2479	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1227	24.02	2.39	12	0.35	259.00	2600.00	17080	20231222	-63.58	6110	20241128	1.80	16500	-62.30	20240625	6110	1.80	20241128	17080	-63.58	20231222	6110	1.80	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
16	20241128	101418	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6270	120	2	1.95	389798690	61898	43.43	6110	6440	6110	7990	4310	6150	6297.44	2.44	4259	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1237	24.21	2.41	12	0.31	259.00	2600.00	17080	20231222	-63.29	6110	20241128	2.62	16500	-62.00	20240625	6110	2.62	20241128	17080	-63.29	20231222	6110	2.62	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
17	20241128	091416	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6350	200	2	3.25	251488450	39969	28.04	6110	6440	6110	7990	4310	6150	6292.09	2.44	13846	6476	6312	6216	6052	5956	6265	6005	99	1840	500	4300	10	1	19724328	1252	24.52	2.44	12	0.20	259.00	2600.00	17080	20231222	-62.82	6110	20241128	3.93	16500	-61.52	20240625	6110	3.93	20241128	17080	-62.82	20231222	6110	3.93	20241128	2.83	N	417010	500	98 억	481422	N	N	0	N	N
18	20241127	161341	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6150	-180	5	-2.84	875953740	141391	87.81	6300	6380	6120	8220	4440	6330	6195.37	2.61	-9908	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1213	23.75	2.37	12	0.72	259.00	2600.00	17080	20231222	-63.99	6120	20241127	0.49	16500	-62.73	20240625	6120	0.49	20241127	17080	-63.99	20231222	6120	0.49	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
19	20241127	151408	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6130	-200	5	-3.16	840217270	135568	84.19	6300	6380	6120	8220	4440	6330	6197.76	2.61	-9907	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1209	23.67	2.36	12	0.69	259.00	2600.00	17080	20231222	-64.11	6120	20241127	0.16	16500	-62.85	20240625	6120	0.16	20241127	17080	-64.11	20231222	6120	0.16	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
20	20241127	141402	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6150	-180	5	-2.84	779215050	125660	78.04	6300	6380	6120	8220	4440	6330	6200.98	2.61	-6866	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1213	23.75	2.37	12	0.64	259.00	2600.00	17080	20231222	-63.99	6120	20241127	0.49	16500	-62.73	20240625	6120	0.49	20241127	17080	-63.99	20231222	6120	0.49	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
21	20241127	131358	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6190	-140	5	-2.21	664005400	106948	66.42	6300	6380	6120	8220	4440	6330	6208.68	2.61	-11713	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1221	23.90	2.38	12	0.54	259.00	2600.00	17080	20231222	-63.76	6120	20241127	1.14	16500	-62.48	20240625	6120	1.14	20241127	17080	-63.76	20231222	6120	1.14	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
22	20241127	121413	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6160	-170	5	-2.69	570139490	91756	56.98	6300	6380	6120	8220	4440	6330	6213.65	2.61	-13115	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1215	23.78	2.37	12	0.47	259.00	2600.00	17080	20231222	-63.93	6120	20241127	0.65	16500	-62.67	20240625	6120	0.65	20241127	17080	-63.93	20231222	6120	0.65	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
23	20241127	111407	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6140	-190	5	-3.00	487680310	78341	48.65	6300	6380	6120	8220	4440	6330	6225.10	2.61	-13909	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1211	23.71	2.36	12	0.40	259.00	2600.00	17080	20231222	-64.05	6120	20241127	0.33	16500	-62.79	20240625	6120	0.33	20241127	17080	-64.05	20231222	6120	0.33	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
24	20241127	101408	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6220	-110	5	-1.74	320140610	51195	31.79	6300	6380	6180	8220	4440	6330	6253.36	2.61	-12191	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1227	24.02	2.39	12	0.26	259.00	2600.00	17080	20231222	-63.58	6180	20241127	0.65	16500	-62.30	20240625	6180	0.65	20241127	17080	-63.58	20231222	6180	0.65	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
25	20241127	091405	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6260	-70	5	-1.11	105091300	16755	10.41	6300	6380	6210	8220	4440	6330	6272.24	2.61	-10125	6690	6510	6390	6210	6090	6450	6150	99	1890	500	4430	10	1	19724328	1235	24.17	2.41	12	0.08	259.00	2600.00	17080	20231222	-63.35	6210	20241127	0.81	16500	-62.06	20240625	6210	0.81	20241127	17080	-63.35	20231222	6210	0.81	20241127	2.82	N	417010	500	98 억	514296	N	N	5	N	N
26	20241126	161342	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6330	-250	5	-3.80	1024677730	160864	131.71	6530	6570	6270	8550	4610	6580	6369.89	3.02	-18104	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1249	24.44	2.43	12	0.82	259.00	2600.00	17080	20231222	-62.94	6270	20241126	0.96	16500	-61.64	20240625	6270	0.96	20241126	17080	-62.94	20231222	6270	0.96	20241126	2.87	N	417010	500	98 억	596225	N	N	5	N	N
27	20241126	151358	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6330	-250	5	-3.80	995255880	156221	127.90	6530	6570	6270	8550	4610	6580	6370.82	3.02	-19662	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1249	24.44	2.43	12	0.79	259.00	2600.00	17080	20231222	-62.94	6270	20241126	0.96	16500	-61.64	20240625	6270	0.96	20241126	17080	-62.94	20231222	6270	0.96	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
28	20241126	141400	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6310	-270	5	-4.10	834784970	130861	107.14	6530	6570	6270	8550	4610	6580	6379.17	3.02	-29078	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1245	24.36	2.43	12	0.66	259.00	2600.00	17080	20231222	-63.06	6270	20241126	0.64	16500	-61.76	20240625	6270	0.64	20241126	17080	-63.06	20231222	6270	0.64	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
29	20241126	131354	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6290	-290	5	-4.41	769954930	120560	98.71	6530	6570	6270	8550	4610	6580	6386.49	3.02	-27972	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1241	24.29	2.42	12	0.61	259.00	2600.00	17080	20231222	-63.17	6270	20241126	0.32	16500	-61.88	20240625	6270	0.32	20241126	17080	-63.17	20231222	6270	0.32	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
30	20241126	121402	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6380	-200	5	-3.04	469294850	72925	59.71	6530	6570	6350	8550	4610	6580	6435.31	3.02	-16175	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1258	24.63	2.45	12	0.37	259.00	2600.00	17080	20231222	-62.65	6350	20241126	0.47	16500	-61.33	20240625	6350	0.47	20241126	17080	-62.65	20231222	6350	0.47	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
31	20241126	111406	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6400	-180	5	-2.74	377154710	58460	47.86	6530	6570	6370	8550	4610	6580	6451.50	3.02	-13886	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1262	24.71	2.46	12	0.30	259.00	2600.00	17080	20231222	-62.53	6370	20241126	0.47	16500	-61.21	20240625	6370	0.47	20241126	17080	-62.53	20231222	6370	0.47	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
32	20241126	101417	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6440	-140	5	-2.13	298789740	46219	37.84	6530	6570	6400	8550	4610	6580	6464.65	3.02	-11362	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1270	24.86	2.48	12	0.23	259.00	2600.00	17080	20231222	-62.30	6400	20241126	0.62	16500	-60.97	20240625	6400	0.62	20241126	17080	-62.30	20231222	6400	0.62	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
33	20241126	091404	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6500	-80	5	-1.22	147476210	22749	18.63	6530	6570	6420	8550	4610	6580	6482.76	3.02	-8707	6813	6696	6573	6456	6333	6755	6515	99	1970	500	4600	10	1	19724328	1282	25.10	2.50	12	0.12	259.00	2600.00	17080	20231222	-61.94	6420	20241126	1.25	16500	-60.61	20240625	6420	1.25	20241126	17080	-61.94	20231222	6420	1.25	20241126	2.87	N	417010	500	98 억	596225	N	N	0	N	N
34	20241125	161326	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6580	110	2	1.70	799331190	121192	87.18	6450	6690	6450	8410	4530	6470	6595.58	2.99	55678	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1298	25.41	2.53	12	0.61	259.00	2600.00	17080	20231222	-61.48	6450	20241125	2.02	16500	-60.12	20240625	6450	2.02	20241125	17080	-61.48	20231222	6450	2.02	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
35	20241125	151354	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6600	130	2	2.01	781553270	118493	85.24	6450	6690	6450	8410	4530	6470	6595.78	2.99	55262	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1302	25.48	2.54	12	0.60	259.00	2600.00	17080	20231222	-61.36	6450	20241125	2.33	16500	-60.00	20240625	6450	2.33	20241125	17080	-61.36	20231222	6450	2.33	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
36	20241125	141350	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6620	150	2	2.32	686215210	104039	74.84	6450	6690	6450	8410	4530	6470	6595.75	2.99	45955	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1306	25.56	2.55	12	0.53	259.00	2600.00	17080	20231222	-61.24	6450	20241125	2.64	16500	-59.88	20240625	6450	2.64	20241125	17080	-61.24	20231222	6450	2.64	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
37	20241125	131339	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6600	130	2	2.01	632230470	95850	68.95	6450	6690	6450	8410	4530	6470	6596.04	2.99	41636	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1302	25.48	2.54	12	0.49	259.00	2600.00	17080	20231222	-61.36	6450	20241125	2.33	16500	-60.00	20240625	6450	2.33	20241125	17080	-61.36	20231222	6450	2.33	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
38	20241125	121356	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6590	120	2	1.85	578005110	87623	63.03	6450	6690	6450	8410	4530	6470	6596.50	2.99	38560	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1300	25.44	2.53	12	0.44	259.00	2600.00	17080	20231222	-61.42	6450	20241125	2.17	16500	-60.06	20240625	6450	2.17	20241125	17080	-61.42	20231222	6450	2.17	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
39	20241125	111349	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6620	150	2	2.32	533594670	80886	58.19	6450	6690	6450	8410	4530	6470	6596.87	2.99	39027	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1306	25.56	2.55	12	0.41	259.00	2600.00	17080	20231222	-61.24	6450	20241125	2.64	16500	-59.88	20240625	6450	2.64	20241125	17080	-61.24	20231222	6450	2.64	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
40	20241125	101334	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6640	170	2	2.63	427092920	64769	46.59	6450	6690	6450	8410	4530	6470	6594.09	2.99	32118	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1310	25.64	2.55	12	0.33	259.00	2600.00	17080	20231222	-61.12	6450	20241125	2.95	16500	-59.76	20240625	6450	2.95	20241125	17080	-61.12	20231222	6450	2.95	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
41	20241125	091333	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6650	180	2	2.78	186105210	28297	20.36	6450	6690	6450	8410	4530	6470	6576.85	2.99	11968	6836	6652	6556	6372	6276	6605	6325	99	1940	500	4520	10	1	19724328	1312	25.68	2.56	12	0.14	259.00	2600.00	17080	20231222	-61.07	6450	20241125	3.10	16500	-59.70	20240625	6450	3.10	20241125	17080	-61.07	20231222	6450	3.10	20241125	2.96	N	417010	500	98 억	590722	N	N	1	N	N
42	20241122	161219	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6470	-200	5	-3.00	913012800	138830	111.02	6580	6740	6460	8670	4670	6670	6576.61	3.15	9637	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1276	24.98	2.49	12	0.70	259.00	2600.00	17080	20231222	-62.12	6460	20241122	0.15	16500	-60.79	20240625	6460	0.15	20241122	17080	-62.12	20231222	6460	0.15	20241122	2.96	N	417010	500	98 억	621509	N	N	1	N	N
43	20241122	151235	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6500	-170	5	-2.55	884766550	134468	107.53	6580	6740	6460	8670	4670	6670	6579.76	3.15	11653	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1282	25.10	2.50	12	0.68	259.00	2600.00	17080	20231222	-61.94	6460	20241122	0.62	16500	-60.61	20240625	6460	0.62	20241122	17080	-61.94	20231222	6460	0.62	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
44	20241122	141237	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6500	-170	5	-2.55	812833810	123393	98.67	6580	6740	6460	8670	4670	6670	6587.36	3.15	10647	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1282	25.10	2.50	12	0.63	259.00	2600.00	17080	20231222	-61.94	6460	20241122	0.62	16500	-60.61	20240625	6460	0.62	20241122	17080	-61.94	20231222	6460	0.62	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
45	20241122	131231	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6520	-150	5	-2.25	695065010	105250	84.16	6580	6740	6500	8670	4670	6670	6603.94	3.15	12152	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1286	25.17	2.51	12	0.53	259.00	2600.00	17080	20231222	-61.83	6500	20241122	0.31	16500	-60.48	20240625	6500	0.31	20241122	17080	-61.83	20231222	6500	0.31	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
46	20241122	121241	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6600	-70	5	-1.05	429440390	64617	51.67	6580	6740	6570	8670	4670	6670	6645.94	3.15	10183	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1302	25.48	2.54	12	0.33	259.00	2600.00	17080	20231222	-61.36	6570	20241122	0.46	16500	-60.00	20240625	6570	0.46	20241122	17080	-61.36	20231222	6570	0.46	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
47	20241122	111227	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6630	-40	5	-0.60	371055020	55777	44.60	6580	6740	6570	8670	4670	6670	6652.47	3.15	7654	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1308	25.60	2.55	12	0.28	259.00	2600.00	17080	20231222	-61.18	6570	20241122	0.91	16500	-59.82	20240625	6570	0.91	20241122	17080	-61.18	20231222	6570	0.91	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
48	20241122	101247	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6650	-20	5	-0.30	242607660	36387	29.10	6580	6740	6580	8670	4670	6670	6667.43	3.15	8823	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1312	25.68	2.56	12	0.18	259.00	2600.00	17080	20231222	-61.07	6580	20241122	1.06	16500	-59.70	20240625	6580	1.06	20241122	17080	-61.07	20231222	6580	1.06	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
49	20241122	091240	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6690	20	2	0.30	81134260	12226	9.78	6580	6700	6580	8670	4670	6670	6636.21	3.15	5684	7063	6866	6723	6526	6383	6795	6455	99	2000	500	4660	10	1	19724328	1320	25.83	2.57	12	0.06	259.00	2600.00	17080	20231222	-60.83	6580	20241122	1.67	16500	-59.45	20240625	6580	1.67	20241122	17080	-60.83	20231222	6580	1.67	20241122	2.96	N	417010	500	98 억	621509	N	N	3	N	N
50	20241121	161228	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6670	-200	5	-2.91	817119110	122859	122.59	6850	6920	6580	8930	4810	6870	6650.87	3.23	3405	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1316	25.75	2.57	12	0.62	259.00	2600.00	17080	20231222	-60.95	6580	20241121	1.37	16500	-59.58	20240625	6580	1.37	20241121	17080	-60.95	20231222	6580	1.37	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
51	20241121	151250	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6600	-270	5	-3.93	775532630	116581	116.33	6850	6920	6580	8930	4810	6870	6652.31	3.23	7021	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1302	25.48	2.54	12	0.59	259.00	2600.00	17080	20231222	-61.36	6580	20241121	0.30	16500	-60.00	20240625	6580	0.30	20241121	17080	-61.36	20231222	6580	0.30	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
52	20241121	141249	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6660	-210	5	-3.06	644062710	96691	96.48	6850	6920	6580	8930	4810	6870	6661.04	3.23	7998	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1314	25.71	2.56	12	0.49	259.00	2600.00	17080	20231222	-61.01	6580	20241121	1.22	16500	-59.64	20240625	6580	1.22	20241121	17080	-61.01	20231222	6580	1.22	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
53	20241121	131240	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6680	-190	5	-2.77	573771230	86137	85.95	6850	6920	6580	8930	4810	6870	6661.14	3.23	5987	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1318	25.79	2.57	12	0.44	259.00	2600.00	17080	20231222	-60.89	6580	20241121	1.52	16500	-59.52	20240625	6580	1.52	20241121	17080	-60.89	20231222	6580	1.52	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
54	20241121	121242	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6650	-220	5	-3.20	536632820	80556	80.38	6850	6920	6580	8930	4810	6870	6661.61	3.23	6855	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1312	25.68	2.56	12	0.41	259.00	2600.00	17080	20231222	-61.07	6580	20241121	1.06	16500	-59.70	20240625	6580	1.06	20241121	17080	-61.07	20231222	6580	1.06	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
55	20241121	111246	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6700	-170	5	-2.47	481921380	72375	72.22	6850	6920	6580	8930	4810	6870	6658.67	3.23	7802	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1322	25.87	2.58	12	0.37	259.00	2600.00	17080	20231222	-60.77	6580	20241121	1.82	16500	-59.39	20240625	6580	1.82	20241121	17080	-60.77	20231222	6580	1.82	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
56	20241121	101245	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6640	-230	5	-3.35	434332600	65199	65.06	6850	6920	6580	8930	4810	6870	6661.64	3.23	6239	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1310	25.64	2.55	12	0.33	259.00	2600.00	17080	20231222	-61.12	6580	20241121	0.91	16500	-59.76	20240625	6580	0.91	20241121	17080	-61.12	20231222	6580	0.91	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
57	20241121	091246	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6800	-70	5	-1.02	62993310	9244	9.22	6850	6920	6720	8930	4810	6870	6814.50	3.23	-5532	7236	7052	6916	6732	6596	6985	6665	99	2060	500	4800	10	1	19724328	1341	26.25	2.62	12	0.05	259.00	2600.00	17080	20231222	-60.19	6720	20241121	1.19	16500	-58.79	20240625	6720	1.19	20241121	17080	-60.19	20231222	6720	1.19	20241121	2.95	N	417010	500	98 억	636111	N	N	3	N	N
58	20241120	161233	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6870	-240	5	-3.38	687272840	99002	123.50	7020	7100	6780	9240	4980	7110	6942.15	3.32	-3211	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1355	26.53	2.64	12	0.50	259.00	2600.00	17080	20231222	-59.78	6780	20241120	1.33	16500	-58.36	20240625	6780	1.33	20241120	17080	-59.78	20231222	6780	1.33	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
59	20241120	151251	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6850	-260	5	-3.66	669747700	96450	120.32	7020	7100	6780	9240	4980	7110	6943.99	3.32	-3407	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1351	26.45	2.63	12	0.49	259.00	2600.00	17080	20231222	-59.89	6780	20241120	1.03	16500	-58.48	20240625	6780	1.03	20241120	17080	-59.89	20231222	6780	1.03	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
60	20241120	141252	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6910	-200	5	-2.81	596500590	85805	107.04	7020	7100	6780	9240	4980	7110	6951.82	3.32	-5135	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1363	26.68	2.66	12	0.44	259.00	2600.00	17080	20231222	-59.54	6780	20241120	1.92	16500	-58.12	20240625	6780	1.92	20241120	17080	-59.54	20231222	6780	1.92	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
61	20241120	131253	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6940	-170	5	-2.39	542968150	78086	97.41	7020	7100	6780	9240	4980	7110	6953.46	3.32	-2892	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1369	26.80	2.67	12	0.40	259.00	2600.00	17080	20231222	-59.37	6780	20241120	2.36	16500	-57.94	20240625	6780	2.36	20241120	17080	-59.37	20231222	6780	2.36	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
62	20241120	121251	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6940	-170	5	-2.39	505073880	72643	90.62	7020	7100	6780	9240	4980	7110	6952.82	3.32	839	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1369	26.80	2.67	12	0.37	259.00	2600.00	17080	20231222	-59.37	6780	20241120	2.36	16500	-57.94	20240625	6780	2.36	20241120	17080	-59.37	20231222	6780	2.36	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
63	20241120	111255	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6930	-180	5	-2.53	458721070	65954	82.27	7020	7100	6780	9240	4980	7110	6955.17	3.32	-425	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1367	26.76	2.67	12	0.33	259.00	2600.00	17080	20231222	-59.43	6780	20241120	2.21	16500	-58.00	20240625	6780	2.21	20241120	17080	-59.43	20231222	6780	2.21	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
64	20241120	101254	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6970	-140	5	-1.97	341976700	49154	61.32	7020	7100	6780	9240	4980	7110	6957.25	3.32	-2884	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1375	26.91	2.68	12	0.25	259.00	2600.00	17080	20231222	-59.19	6780	20241120	2.80	16500	-57.76	20240625	6780	2.80	20241120	17080	-59.19	20231222	6780	2.80	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
65	20241120	091252	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6910	-200	5	-2.81	222372560	31728	39.58	7020	7100	6850	9240	4980	7110	7008.72	3.32	-1159	7396	7252	7126	6982	6856	7190	6920	99	2130	500	4970	10	1	19724328	1363	26.68	2.66	12	0.16	259.00	2600.00	17080	20231222	-59.54	6850	20241120	0.88	16500	-58.12	20240625	6850	0.88	20241120	17080	-59.54	20231222	6850	0.88	20241120	2.93	N	417010	500	98 억	654128	N	N	3	N	N
66	20241119	161139	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7110	-190	5	-2.60	568352320	80060	122.97	7240	7270	7000	9490	5110	7300	7099.07	3.41	1903	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1402	27.45	2.73	12	0.41	259.00	2600.00	17080	20231222	-58.37	7000	20241119	1.57	16500	-56.91	20240625	7000	1.57	20241119	17080	-58.37	20231222	7000	1.57	20241119	3.05	N	417010	500	98 억	672385	N	N	3	N	N
67	20241119	151204	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7110	-190	5	-2.60	527886680	74359	114.21	7240	7270	7000	9490	5110	7300	7099.16	3.41	1052	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1402	27.45	2.73	12	0.38	259.00	2600.00	17080	20231222	-58.37	7000	20241119	1.57	16500	-56.91	20240625	7000	1.57	20241119	17080	-58.37	20231222	7000	1.57	20241119	3.05	N	417010	500	98 억	672385	N	N	5	N	N
68	20241119	141201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7070	-230	5	-3.15	349289640	49041	75.32	7240	7270	7030	9490	5110	7300	7122.40	3.41	-3495	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1395	27.30	2.72	12	0.25	259.00	2600.00	17080	20231222	-58.61	7020	20241115	0.71	16500	-57.15	20240625	7020	0.71	20241115	17080	-58.61	20231222	7020	0.71	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
69	20241119	131204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7100	-200	5	-2.74	255982160	35871	55.10	7240	7270	7090	9490	5110	7300	7136.19	3.41	-3714	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1400	27.41	2.73	12	0.18	259.00	2600.00	17080	20231222	-58.43	7020	20241115	1.14	16500	-56.97	20240625	7020	1.14	20241115	17080	-58.43	20231222	7020	1.14	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
70	20241119	121149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-180	5	-2.47	217825320	30516	46.87	7240	7270	7090	9490	5110	7300	7138.07	3.41	-3157	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1404	27.49	2.74	12	0.15	259.00	2600.00	17080	20231222	-58.31	7020	20241115	1.42	16500	-56.85	20240625	7020	1.42	20241115	17080	-58.31	20231222	7020	1.42	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
71	20241119	111203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7100	-200	5	-2.74	163963530	22942	35.24	7240	7270	7090	9490	5110	7300	7146.87	3.41	-3856	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1400	27.41	2.73	12	0.12	259.00	2600.00	17080	20231222	-58.43	7020	20241115	1.14	16500	-56.97	20240625	7020	1.14	20241115	17080	-58.43	20231222	7020	1.14	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
72	20241119	101228	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	-170	5	-2.33	131560080	18389	28.24	7240	7270	7090	9490	5110	7300	7154.28	3.41	-1776	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1406	27.53	2.74	12	0.09	259.00	2600.00	17080	20231222	-58.26	7020	20241115	1.57	16500	-56.79	20240625	7020	1.57	20241115	17080	-58.26	20231222	7020	1.57	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
73	20241119	091227	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7130	-170	5	-2.33	72580030	10130	15.56	7240	7270	7100	9490	5110	7300	7164.86	3.41	-368	7646	7472	7296	7122	6946	7560	7210	99	2190	500	5110	10	1	19724328	1406	27.53	2.74	12	0.05	259.00	2600.00	17080	20231222	-58.26	7020	20241115	1.57	16500	-56.79	20240625	7020	1.57	20241115	17080	-58.26	20231222	7020	1.57	20241115	3.05	N	417010	500	98 억	672385	N	N	5	N	N
74	20241118	161147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	0	3	0.00	466141570	63746	73.11	7210	7470	7120	9490	5110	7300	7312.50	3.39	3089	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1440	28.19	2.81	12	0.32	259.00	2600.00	17080	20231222	-57.26	7020	20241115	3.99	16500	-55.76	20240625	7020	3.99	20241115	17080	-57.26	20231222	7020	3.99	20241115	3.12	N	417010	500	98 억	669296	N	N	5	N	N
75	20241118	151203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	0	3	0.00	429689130	58753	67.39	7210	7470	7120	9490	5110	7300	7313.48	3.39	509	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1440	28.19	2.81	12	0.30	259.00	2600.00	17080	20231222	-57.26	7020	20241115	3.99	16500	-55.76	20240625	7020	3.99	20241115	17080	-57.26	20231222	7020	3.99	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
76	20241118	141205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	-30	5	-0.41	380851580	52041	59.69	7210	7470	7120	9490	5110	7300	7318.30	3.39	-599	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1434	28.07	2.80	12	0.26	259.00	2600.00	17080	20231222	-57.44	7020	20241115	3.56	16500	-55.94	20240625	7020	3.56	20241115	17080	-57.44	20231222	7020	3.56	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
77	20241118	131154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7290	-10	5	-0.14	339463130	46351	53.16	7210	7470	7120	9490	5110	7300	7323.75	3.39	-2018	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1438	28.15	2.80	12	0.23	259.00	2600.00	17080	20231222	-57.32	7020	20241115	3.85	16500	-55.82	20240625	7020	3.85	20241115	17080	-57.32	20231222	7020	3.85	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
78	20241118	121201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7370	70	2	0.96	274152630	37399	42.90	7210	7470	7120	9490	5110	7300	7330.48	3.39	3125	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1454	28.46	2.83	12	0.19	259.00	2600.00	17080	20231222	-56.85	7020	20241115	4.99	16500	-55.33	20240625	7020	4.99	20241115	17080	-56.85	20231222	7020	4.99	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
79	20241118	111200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7410	110	2	1.51	212259540	28955	33.21	7210	7470	7120	9490	5110	7300	7330.67	3.39	1881	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1462	28.61	2.85	12	0.15	259.00	2600.00	17080	20231222	-56.62	7020	20241115	5.56	16500	-55.09	20240625	7020	5.56	20241115	17080	-56.62	20231222	7020	5.56	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
80	20241118	101148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7410	110	2	1.51	149320020	20431	23.43	7210	7470	7120	9490	5110	7300	7308.50	3.39	2927	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1462	28.61	2.85	12	0.10	259.00	2600.00	17080	20231222	-56.62	7020	20241115	5.56	16500	-55.09	20240625	7020	5.56	20241115	17080	-56.62	20231222	7020	5.56	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
81	20241118	091147	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7190	-110	5	-1.51	54740450	7571	8.68	7210	7340	7120	9490	5110	7300	7230.27	3.39	-1571	7620	7460	7240	7080	6860	7540	7160	99	2190	500	5110	10	1	19724328	1418	27.76	2.77	12	0.04	259.00	2600.00	17080	20231222	-57.90	7020	20241115	2.42	16500	-56.42	20240625	7020	2.42	20241115	17080	-57.90	20231222	7020	2.42	20241115	3.12	N	417010	500	98 억	669296	N	N	6	N	N
82	20241115	161237	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7300	120	2	1.67	624035440	86829	105.62	7140	7400	7020	9330	5030	7180	7186.80	3.28	23771	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1440	28.19	2.81	12	0.44	259.00	2600.00	17080	20231222	-57.26	7020	20241115	3.99	16500	-55.76	20240625	7020	3.99	20241115	17080	-57.26	20231222	7020	3.99	20241115	3.34	N	417010	500	98 억	646174	N	N	6	N	N
83	20241115	151308	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7250	70	2	0.97	607688430	84584	102.89	7140	7400	7020	9330	5030	7180	7184.46	3.28	23319	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1430	27.99	2.79	12	0.43	259.00	2600.00	17080	20231222	-57.55	7020	20241115	3.28	16500	-56.06	20240625	7020	3.28	20241115	17080	-57.55	20231222	7020	3.28	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
84	20241115	141252	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7310	130	2	1.81	561268750	78199	95.13	7140	7400	7020	9330	5030	7180	7177.43	3.28	23515	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1442	28.22	2.81	12	0.40	259.00	2600.00	17080	20231222	-57.20	7020	20241115	4.13	16500	-55.70	20240625	7020	4.13	20241115	17080	-57.20	20231222	7020	4.13	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
85	20241115	131252	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7230	50	2	0.70	463887930	64801	78.83	7140	7400	7020	9330	5030	7180	7158.51	3.28	16197	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1426	27.92	2.78	12	0.33	259.00	2600.00	17080	20231222	-57.67	7020	20241115	2.99	16500	-56.18	20240625	7020	2.99	20241115	17080	-57.67	20231222	7020	2.99	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
86	20241115	121252	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7160	-20	5	-0.28	385932300	54042	65.74	7140	7400	7020	9330	5030	7180	7141.03	3.28	12093	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1412	27.64	2.75	12	0.27	259.00	2600.00	17080	20231222	-58.08	7020	20241115	1.99	16500	-56.61	20240625	7020	1.99	20241115	17080	-58.08	20231222	7020	1.99	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
87	20241115	111224	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7130	-50	5	-0.70	331002780	46323	56.35	7140	7400	7020	9330	5030	7180	7145.22	3.28	11314	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1406	27.53	2.74	12	0.23	259.00	2600.00	17080	20231222	-58.26	7020	20241115	1.57	16500	-56.79	20240625	7020	1.57	20241115	17080	-58.26	20231222	7020	1.57	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
88	20241115	101222	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7030	-150	5	-2.09	277077900	38721	47.10	7140	7400	7020	9330	5030	7180	7155.48	3.28	7553	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1387	27.14	2.70	12	0.20	259.00	2600.00	17080	20231222	-58.84	7020	20241115	0.14	16500	-57.39	20240625	7020	0.14	20241115	17080	-58.84	20231222	7020	0.14	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
89	20241115	091135	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7110	-70	5	-0.97	125853470	17569	21.37	7140	7400	7050	9330	5030	7180	7162.97	3.28	4495	8260	7720	7450	6910	6640	7585	6775	99	2150	500	5020	10	1	19724328	1402	27.45	2.73	12	0.09	259.00	2600.00	17080	20231222	-58.37	7050	20241115	0.85	16500	-56.91	20240625	7050	0.85	20241115	17080	-58.37	20231222	7050	0.85	20241115	3.34	N	417010	500	98 억	646174	N	N	0	N	N
90	20241114	161214	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7360	-170	5	-2.26	556768750	72753	68.88	7700	7990	7360	9780	5280	7530	7652.86	3.29	-5730	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1452	28.42	2.83	12	0.37	259.00	2600.00	17440	20231107	-57.80	7360	20241114	0.00	16500	-55.39	20240625	7360	0.00	20241114	17080	-56.91	20231222	7360	0.00	20241114	3.51	N	417010	500	98 억	649735	N	N	0	N	N
91	20241114	151223	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7440	-90	5	-1.20	489973280	63774	60.38	7700	7990	7440	9780	5280	7530	7682.96	3.29	-8222	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1467	28.73	2.86	12	0.32	259.00	2600.00	17440	20231107	-57.34	7440	20241114	0.00	16500	-54.91	20240625	7440	0.00	20241114	17080	-56.44	20231222	7440	0.00	20241114	3.51	N	417010	500	98 억	649735	N	N	0	N	N
92	20241114	141214	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7620	90	2	1.20	403336830	52219	49.44	7700	7990	7560	9780	5280	7530	7723.95	3.29	-7239	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1503	29.42	2.93	12	0.26	259.00	2600.00	17440	20231107	-56.31	7510	20241113	1.46	16500	-53.82	20240625	7510	1.46	20241113	17080	-55.39	20231222	7510	1.46	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
93	20241114	131215	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7660	130	2	1.73	353412110	45670	43.24	7700	7990	7600	9780	5280	7530	7738.39	3.29	-6969	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1511	29.58	2.95	12	0.23	259.00	2600.00	17440	20231107	-56.08	7510	20241113	2.00	16500	-53.58	20240625	7510	2.00	20241113	17080	-55.15	20231222	7510	2.00	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
94	20241114	121211	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7690	160	2	2.12	328369880	42391	40.13	7700	7990	7630	9780	5280	7530	7746.22	3.29	-7527	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1517	29.69	2.96	12	0.21	259.00	2600.00	17440	20231107	-55.91	7510	20241113	2.40	16500	-53.39	20240625	7510	2.40	20241113	17080	-54.98	20231222	7510	2.40	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
95	20241114	111213	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	200	2	2.66	176888450	22695	21.49	7700	7990	7700	9780	5280	7530	7794.16	3.29	1344	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1525	29.85	2.97	12	0.12	259.00	2600.00	17440	20231107	-55.68	7510	20241113	2.93	16500	-53.15	20240625	7510	2.93	20241113	17080	-54.74	20231222	7510	2.93	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
96	20241114	101232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	230	2	3.05	36890860	4749	4.50	7700	7900	7700	9780	5280	7530	7768.13	3.29	501	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1531	29.96	2.98	12	0.02	259.00	2600.00	17440	20231107	-55.50	7510	20241113	3.33	16500	-52.97	20240625	7510	3.33	20241113	17080	-54.57	20231222	7510	3.33	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
97	20241114	091206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7530	0	3	0.00	0	0	0.00	0	0	0	9780	5280	7530	0.00	3.29	0	8170	7850	7680	7360	7190	7765	7275	99	2250	500	5270	10	1	19724328	1485	29.07	2.90	12	0.00	259.00	2600.00	17440	20231107	-56.82	7510	20241113	0.27	16500	-54.36	20240625	7510	0.27	20241113	17080	-55.91	20231222	7510	0.27	20241113	3.51	N	417010	500	98 억	649735	N	N	0	N	N
98	20241113	160823	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7530	-340	5	-4.32	809559340	105193	83.49	7800	8000	7510	10230	5510	7870	7696.16	3.23	13759	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1485	29.07	2.90	12	0.53	259.00	2600.00	17500	20231106	-56.97	7510	20241113	0.27	16500	-54.36	20240625	7510	0.27	20241113	17080	-55.91	20231222	7510	0.27	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
99	20241113	150901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7600	-270	5	-3.43	689484030	89263	70.85	7800	8000	7590	10230	5510	7870	7724.19	3.23	4393	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1499	29.34	2.92	12	0.45	259.00	2600.00	17500	20231106	-56.57	7590	20241113	0.13	16500	-53.94	20240625	7590	0.13	20241113	17080	-55.50	20231222	7590	0.13	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
100	20241113	140857	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7680	-190	5	-2.41	572381820	73905	58.66	7800	8000	7600	10230	5510	7870	7744.83	3.23	-314	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1515	29.65	2.95	12	0.37	259.00	2600.00	17500	20231106	-56.11	7600	20241113	1.05	16500	-53.45	20240625	7600	1.05	20241113	17080	-55.04	20231222	7600	1.05	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
101	20241113	130901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7660	-210	5	-2.67	537954180	69418	55.10	7800	8000	7600	10230	5510	7870	7749.49	3.23	-2279	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1511	29.58	2.95	12	0.35	259.00	2600.00	17500	20231106	-56.23	7600	20241113	0.79	16500	-53.58	20240625	7600	0.79	20241113	17080	-55.15	20231222	7600	0.79	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
102	20241113	120849	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7740	-130	5	-1.65	420897350	54149	42.98	7800	8000	7630	10230	5510	7870	7772.95	3.23	-3953	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1527	29.88	2.98	12	0.27	259.00	2600.00	17500	20231106	-55.77	7630	20241113	1.44	16500	-53.09	20240625	7630	1.44	20241113	17080	-54.68	20231222	7630	1.44	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
103	20241113	110845	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	7690	-180	5	-2.29	373026440	47932	38.04	7800	8000	7630	10230	5510	7870	7782.41	3.23	-5006	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1517	29.69	2.96	12	0.24	259.00	2600.00	17500	20231106	-56.06	7630	20241113	0.79	16500	-53.39	20240625	7630	0.79	20241113	17080	-54.98	20231222	7630	0.79	20241113	3.58	N	417010	500	98 억	636916	N	N	0	N	N
104	20241113	100847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-150	5	-1.91	273753290	35019	27.79	7800	8000	7690	10230	5510	7870	7817.28	3.23	-4923	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1523	29.81	2.97	12	0.18	259.00	2600.00	17500	20231106	-55.89	7660	20240806	0.78	16500	-53.21	20240625	7660	0.78	20240806	17080	-54.80	20231222	7660	0.78	20240806	3.58	N	417010	500	98 억	636916	N	N	0	N	N
105	20241113	090835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	-70	5	-0.89	107994580	13768	10.93	7800	8000	7790	10230	5510	7870	7843.88	3.23	1542	8410	8140	7970	7700	7530	8055	7615	99	2360	500	5500	10	1	19724328	1538	30.12	3.00	12	0.07	259.00	2600.00	17500	20231106	-55.43	7660	20240806	1.83	16500	-52.73	20240625	7660	1.83	20240806	17080	-54.33	20231222	7660	1.83	20240806	3.58	N	417010	500	98 억	636916	N	N	0	N	N
106	20241112	161130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7870	-350	5	-4.26	989120520	124255	146.34	8220	8240	7800	10680	5760	8220	7960.50	3.07	19248	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1552	30.39	3.03	12	0.63	259.00	2600.00	17500	20231106	-55.03	7660	20240806	2.74	16500	-52.30	20240625	7660	2.74	20240806	17080	-53.92	20231222	7660	2.74	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
107	20241112	151144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7890	-330	5	-4.01	965215350	121219	142.76	8220	8240	7800	10680	5760	8220	7962.57	3.07	18671	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1556	30.46	3.03	12	0.61	259.00	2600.00	17500	20231106	-54.91	7660	20240806	3.00	16500	-52.18	20240625	7660	3.00	20240806	17080	-53.81	20231222	7660	3.00	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
108	20241112	141146	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7950	-270	5	-3.28	870179480	109222	128.63	8220	8240	7800	10680	5760	8220	7967.07	3.07	15749	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1568	30.69	3.06	12	0.55	259.00	2600.00	17500	20231106	-54.57	7660	20240806	3.79	16500	-51.82	20240625	7660	3.79	20240806	17080	-53.45	20231222	7660	3.79	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
109	20241112	131154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7990	-230	5	-2.80	786904430	98712	116.25	8220	8240	7800	10680	5760	8220	7971.72	3.07	15110	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1576	30.85	3.07	12	0.50	259.00	2600.00	17500	20231106	-54.34	7660	20240806	4.31	16500	-51.58	20240625	7660	4.31	20240806	17080	-53.22	20231222	7660	4.31	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
110	20241112	121142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8040	-180	5	-2.19	644340650	80866	95.24	8220	8240	7800	10680	5760	8220	7968.00	3.07	9500	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1586	31.04	3.09	12	0.41	259.00	2600.00	17500	20231106	-54.06	7660	20240806	4.96	16500	-51.27	20240625	7660	4.96	20240806	17080	-52.93	20231222	7660	4.96	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
111	20241112	111137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8100	-120	5	-1.46	564200300	70918	83.52	8220	8240	7800	10680	5760	8220	7955.67	3.07	12215	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1598	31.27	3.12	12	0.36	259.00	2600.00	17500	20231106	-53.71	7660	20240806	5.74	16500	-50.91	20240625	7660	5.74	20240806	17080	-52.58	20231222	7660	5.74	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
112	20241112	101137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8010	-210	5	-2.55	363051040	45829	53.97	8220	8240	7800	10680	5760	8220	7921.86	3.07	5776	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1580	30.93	3.08	12	0.23	259.00	2600.00	17500	20231106	-54.23	7660	20240806	4.57	16500	-51.45	20240625	7660	4.57	20240806	17080	-53.10	20231222	7660	4.57	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
113	20241112	091137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8060	-160	5	-1.95	83918640	10424	12.28	8220	8240	7950	10680	5760	8220	8050.52	3.07	-1183	8986	8602	8386	8002	7786	8495	7895	99	2460	500	5750	10	1	19724328	1590	31.12	3.10	12	0.05	259.00	2600.00	17500	20231106	-53.94	7660	20240806	5.22	16500	-51.15	20240625	7660	5.22	20240806	17080	-52.81	20231222	7660	5.22	20240806	3.62	N	417010	500	98 억	604718	N	N	1	N	N
114	20241111	161126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8220	-530	5	-6.06	697156370	83665	158.67	8760	8770	8170	11370	6130	8750	8332.80	3.05	3604	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1621	31.74	3.16	12	0.42	259.00	2600.00	17500	20231106	-53.03	7660	20240806	7.31	16500	-50.18	20240625	7660	7.31	20240806	17080	-51.87	20231222	7660	7.31	20240806	3.69	N	417010	500	98 억	601389	N	N	1	N	N
115	20241111	151201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	-550	5	-6.29	668679940	80193	152.09	8760	8770	8190	11370	6130	8750	8338.38	3.05	3719	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1617	31.66	3.15	12	0.41	259.00	2600.00	17500	20231106	-53.14	7660	20240806	7.05	16500	-50.30	20240625	7660	7.05	20240806	17080	-51.99	20231222	7660	7.05	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
116	20241111	141145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8190	-560	5	-6.40	632292230	75758	143.68	8760	8770	8190	11370	6130	8750	8346.21	3.05	3699	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1615	31.62	3.15	12	0.38	259.00	2600.00	17500	20231106	-53.20	7660	20240806	6.92	16500	-50.36	20240625	7660	6.92	20240806	17080	-52.05	20231222	7660	6.92	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
117	20241111	131143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8250	-500	5	-5.71	583893470	69866	132.50	8760	8770	8190	11370	6130	8750	8357.33	3.05	6502	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1627	31.85	3.17	12	0.35	259.00	2600.00	17500	20231106	-52.86	7660	20240806	7.70	16500	-50.00	20240625	7660	7.70	20240806	17080	-51.70	20231222	7660	7.70	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
118	20241111	121137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	-550	5	-6.29	540760570	64619	122.55	8760	8770	8190	11370	6130	8750	8368.45	3.05	7744	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1617	31.66	3.15	12	0.33	259.00	2600.00	17500	20231106	-53.14	7660	20240806	7.05	16500	-50.30	20240625	7660	7.05	20240806	17080	-51.99	20231222	7660	7.05	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
119	20241111	111135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8250	-500	5	-5.71	446811360	53193	100.88	8760	8770	8190	11370	6130	8750	8399.82	3.05	5627	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1627	31.85	3.17	12	0.27	259.00	2600.00	17500	20231106	-52.86	7660	20240806	7.70	16500	-50.00	20240625	7660	7.70	20240806	17080	-51.70	20231222	7660	7.70	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
120	20241111	101128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8300	-450	5	-5.14	311162720	36798	69.79	8760	8770	8190	11370	6130	8750	8455.97	3.05	6226	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1637	32.05	3.19	12	0.19	259.00	2600.00	17500	20231106	-52.57	7660	20240806	8.36	16500	-49.70	20240625	7660	8.36	20240806	17080	-51.41	20231222	7660	8.36	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
121	20241111	091125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8600	-150	5	-1.71	98783540	11471	21.76	8760	8770	8540	11370	6130	8750	8611.59	3.05	3488	9283	9016	8793	8526	8303	9150	8660	99	2620	500	6120	10	1	19724328	1696	33.20	3.31	12	0.06	259.00	2600.00	17500	20231106	-50.86	7660	20240806	12.27	16500	-47.88	20240625	7660	12.27	20240806	17080	-49.65	20231222	7660	12.27	20240806	3.69	N	417010	500	98 억	601389	N	N	0	N	N
122	20241108	161117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8750	200	2	2.34	460132490	51817	63.18	8570	9060	8570	11110	5990	8550	8880.02	3.02	5836	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1726	33.78	3.37	12	0.26	259.00	2600.00	17500	20231106	-50.00	7660	20240806	14.23	16500	-46.97	20240625	7660	14.23	20240806	17080	-48.77	20231222	7660	14.23	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
123	20241108	151129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8800	250	2	2.92	450459220	50713	61.83	8570	9060	8570	11110	5990	8550	8882.52	3.02	5695	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1736	33.98	3.38	12	0.26	259.00	2600.00	17500	20231106	-49.71	7660	20240806	14.88	16500	-46.67	20240625	7660	14.88	20240806	17080	-48.48	20231222	7660	14.88	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
124	20241108	141126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8820	270	2	3.16	426861420	48031	58.56	8570	9060	8570	11110	5990	8550	8887.21	3.02	5031	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1740	34.05	3.39	12	0.24	259.00	2600.00	17500	20231106	-49.60	7660	20240806	15.14	16500	-46.55	20240625	7660	15.14	20240806	17080	-48.36	20231222	7660	15.14	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
125	20241108	131129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8890	340	2	3.98	394686910	44389	54.12	8570	9060	8570	11110	5990	8550	8891.55	3.02	3978	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1753	34.32	3.42	12	0.23	259.00	2600.00	17500	20231106	-49.20	7660	20240806	16.06	16500	-46.12	20240625	7660	16.06	20240806	17080	-47.95	20231222	7660	16.06	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
126	20241108	121128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8930	380	2	4.44	341457120	38417	46.84	8570	9060	8570	11110	5990	8550	8888.18	3.02	5234	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1761	34.48	3.43	12	0.19	259.00	2600.00	17500	20231106	-48.97	7660	20240806	16.58	16500	-45.88	20240625	7660	16.58	20240806	17080	-47.72	20231222	7660	16.58	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
127	20241108	111127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8920	370	2	4.33	273246300	30774	37.52	8570	9060	8570	11110	5990	8550	8879.13	3.02	2606	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1759	34.44	3.43	12	0.16	259.00	2600.00	17500	20231106	-49.03	7660	20240806	16.45	16500	-45.94	20240625	7660	16.45	20240806	17080	-47.78	20231222	7660	16.45	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
128	20241108	101137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8890	340	2	3.98	241387730	27192	33.15	8570	9060	8570	11110	5990	8550	8877.16	3.02	2222	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1753	34.32	3.42	12	0.14	259.00	2600.00	17500	20231106	-49.20	7660	20240806	16.06	16500	-46.12	20240625	7660	16.06	20240806	17080	-47.95	20231222	7660	16.06	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
129	20241108	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9000	450	2	5.26	121007890	13673	16.67	8570	9060	8570	11110	5990	8550	8850.13	3.02	6149	8983	8766	8623	8406	8263	8695	8335	99	2560	500	5980	10	1	19724328	1775	34.75	3.46	12	0.07	259.00	2600.00	17500	20231106	-48.57	7660	20240806	17.49	16500	-45.45	20240625	7660	17.49	20240806	17080	-47.31	20231222	7660	17.49	20240806	3.62	N	417010	500	98 억	595786	N	N	3	N	N
130	20241107	161120	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8550	-290	5	-3.28	702886430	81655	107.23	8800	8840	8480	11490	6190	8840	8608.18	3.00	5718	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1686	33.01	3.29	12	0.41	259.00	2600.00	17500	20231106	-51.14	7660	20240806	11.62	16500	-48.18	20240625	7660	11.62	20240806	17440	-50.97	20231107	7660	11.62	20240806	3.60	N	417010	500	98 억	591568	N	N	3	N	N
131	20241107	151125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	-300	5	-3.39	672372570	78079	102.53	8800	8840	8480	11490	6190	8840	8611.44	3.00	5956	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1684	32.97	3.28	12	0.40	259.00	2600.00	17500	20231106	-51.20	7660	20240806	11.49	16500	-48.24	20240625	7660	11.49	20240806	17440	-51.03	20231107	7660	11.49	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
132	20241107	141129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	-270	5	-3.05	623841420	72397	95.07	8800	8840	8480	11490	6190	8840	8616.95	3.00	5417	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1690	33.09	3.30	12	0.37	259.00	2600.00	17500	20231106	-51.03	7660	20240806	11.88	16500	-48.06	20240625	7660	11.88	20240806	17440	-50.86	20231107	7660	11.88	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
133	20241107	131129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8630	-210	5	-2.38	563323580	65359	85.83	8800	8840	8480	11490	6190	8840	8618.91	3.00	5026	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1702	33.32	3.32	12	0.33	259.00	2600.00	17500	20231106	-50.69	7660	20240806	12.66	16500	-47.70	20240625	7660	12.66	20240806	17440	-50.52	20231107	7660	12.66	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
134	20241107	121123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8680	-160	5	-1.81	515964220	59898	78.66	8800	8840	8480	11490	6190	8840	8614.05	3.00	2303	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1712	33.51	3.34	12	0.30	259.00	2600.00	17500	20231106	-50.40	7660	20240806	13.32	16500	-47.39	20240625	7660	13.32	20240806	17440	-50.23	20231107	7660	13.32	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
135	20241107	111119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8570	-270	5	-3.05	373165770	43338	56.91	8800	8840	8480	11490	6190	8840	8610.59	3.00	991	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1690	33.09	3.30	12	0.22	259.00	2600.00	17500	20231106	-51.03	7660	20240806	11.88	16500	-48.06	20240625	7660	11.88	20240806	17440	-50.86	20231107	7660	11.88	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
136	20241107	101121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8540	-300	5	-3.39	259226020	29965	39.35	8800	8840	8490	11490	6190	8840	8650.96	3.00	-2751	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1684	32.97	3.28	12	0.15	259.00	2600.00	17500	20231106	-51.20	7660	20240806	11.49	16500	-48.24	20240625	7660	11.49	20240806	17440	-51.03	20231107	7660	11.49	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
137	20241107	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8730	-110	5	-1.24	94120900	10767	14.14	8800	8840	8650	11490	6190	8840	8741.61	3.00	-2372	9720	9280	9040	8600	8360	9160	8480	99	2650	500	6180	10	1	19724328	1722	33.71	3.36	12	0.05	259.00	2600.00	17500	20231106	-50.11	7660	20240806	13.97	16500	-47.09	20240625	7660	13.97	20240806	17440	-49.94	20231107	7660	13.97	20240806	3.60	N	417010	500	98 억	591568	N	N	2	N	N
138	20241106	161133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8840	-510	5	-5.45	690704910	76093	164.07	9360	9480	8800	12150	6550	9350	9077.59	3.05	-10382	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1744	34.13	3.40	12	0.39	259.00	2600.00	17800	20231030	-50.34	7660	20240806	15.40	16500	-46.42	20240625	7660	15.40	20240806	17500	-49.49	20231106	7660	15.40	20240806	3.63	N	417010	500	98 억	601950	N	N	2	N	N
139	20241106	151206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8900	-450	5	-4.81	604437300	66339	143.04	9360	9480	8860	12150	6550	9350	9111.33	3.05	-10329	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1755	34.36	3.42	12	0.34	259.00	2600.00	17800	20231030	-50.00	7660	20240806	16.19	16500	-46.06	20240625	7660	16.19	20240806	17500	-49.14	20231106	7660	16.19	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
140	20241106	141155	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9020	-330	5	-3.53	425488570	46290	99.81	9360	9480	8990	12150	6550	9350	9191.79	3.05	-9501	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1779	34.83	3.47	12	0.23	259.00	2600.00	17800	20231030	-49.33	7660	20240806	17.75	16500	-45.33	20240625	7660	17.75	20240806	17500	-48.46	20231106	7660	17.75	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
141	20241106	131205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9080	-270	5	-2.89	309618800	33444	72.11	9360	9480	9050	12150	6550	9350	9257.82	3.05	-10249	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1791	35.06	3.49	12	0.17	259.00	2600.00	17800	20231030	-48.99	7660	20240806	18.54	16500	-44.97	20240625	7660	18.54	20240806	17500	-48.11	20231106	7660	18.54	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
142	20241106	121130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9150	-200	5	-2.14	259466580	27934	60.23	9360	9480	9150	12150	6550	9350	9288.55	3.05	-6677	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1805	35.33	3.52	12	0.14	259.00	2600.00	17800	20231030	-48.60	7660	20240806	19.45	16500	-44.55	20240625	7660	19.45	20240806	17500	-47.71	20231106	7660	19.45	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
143	20241106	111134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	0	3	0.00	162596450	17464	37.66	9360	9480	9260	12150	6550	9350	9310.37	3.05	-240	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1844	36.10	3.60	12	0.09	259.00	2600.00	17800	20231030	-47.47	7660	20240806	22.06	16500	-43.33	20240625	7660	22.06	20240806	17500	-46.57	20231106	7660	22.06	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
144	20241106	101140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-60	5	-0.64	124895030	13417	28.93	9360	9480	9260	12150	6550	9350	9308.71	3.05	-333	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1832	35.87	3.57	12	0.07	259.00	2600.00	17800	20231030	-47.81	7660	20240806	21.28	16500	-43.70	20240625	7660	21.28	20240806	17500	-46.91	20231106	7660	21.28	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
145	20241106	091133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9380	30	2	0.32	6429370	685	1.48	9360	9480	9360	12150	6550	9350	9386.10	3.05	-30	9690	9520	9350	9180	9010	9605	9265	99	2800	500	6540	10	1	19724328	1850	36.22	3.61	12	0.00	259.00	2600.00	17800	20231030	-47.30	7660	20240806	22.45	16500	-43.15	20240625	7660	22.45	20240806	17500	-46.40	20231106	7660	22.45	20240806	3.63	N	417010	500	98 억	601950	N	N	0	N	N
146	20241105	161058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	50	2	0.54	430784380	45977	116.59	9260	9520	9180	12090	6510	9300	9369.57	3.03	4807	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1844	36.10	3.60	12	0.23	259.00	2600.00	17800	20231030	-47.47	7660	20240806	22.06	16500	-43.33	20240625	7660	22.06	20240806	17500	-46.57	20231106	7660	22.06	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
147	20241105	151123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9370	70	2	0.75	415354690	44324	112.39	9260	9520	9180	12090	6510	9300	9370.88	3.03	4785	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1848	36.18	3.60	12	0.22	259.00	2600.00	17800	20231030	-47.36	7660	20240806	22.32	16500	-43.21	20240625	7660	22.32	20240806	17500	-46.46	20231106	7660	22.32	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
148	20241105	141117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9390	90	2	0.97	382572360	40812	103.49	9260	9520	9180	12090	6510	9300	9374.02	3.03	4657	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1852	36.25	3.61	12	0.21	259.00	2600.00	17800	20231030	-47.25	7660	20240806	22.58	16500	-43.09	20240625	7660	22.58	20240806	17500	-46.34	20231106	7660	22.58	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
149	20241105	131126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9410	110	2	1.18	357680910	38155	96.75	9260	9520	9180	12090	6510	9300	9374.42	3.03	4519	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1856	36.33	3.62	12	0.19	259.00	2600.00	17800	20231030	-47.13	7660	20240806	22.85	16500	-42.97	20240625	7660	22.85	20240806	17500	-46.23	20231106	7660	22.85	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
150	20241105	121114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9460	160	2	1.72	293572430	31375	79.56	9260	9460	9180	12090	6510	9300	9356.89	3.03	7745	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1866	36.53	3.64	12	0.16	259.00	2600.00	17800	20231030	-46.85	7660	20240806	23.50	16500	-42.67	20240625	7660	23.50	20240806	17500	-45.94	20231106	7660	23.50	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
151	20241105	111100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9370	70	2	0.75	230077080	24625	62.44	9260	9450	9180	12090	6510	9300	9343.23	3.03	7358	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1848	36.18	3.60	12	0.12	259.00	2600.00	17800	20231030	-47.36	7660	20240806	22.32	16500	-43.21	20240625	7660	22.32	20240806	17500	-46.46	20231106	7660	22.32	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
152	20241105	101110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	0	3	0.00	163101920	17422	44.18	9260	9450	9180	12090	6510	9300	9361.84	3.03	6425	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1834	35.91	3.58	12	0.09	259.00	2600.00	17800	20231030	-47.75	7660	20240806	21.41	16500	-43.64	20240625	7660	21.41	20240806	17500	-46.86	20231106	7660	21.41	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
153	20241105	091105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9340	40	2	0.43	9860210	1062	2.69	9260	9350	9180	12090	6510	9300	9284.57	3.03	432	9706	9502	9226	9022	8746	9605	9125	99	2790	500	6510	10	1	19724328	1842	36.06	3.59	12	0.01	259.00	2600.00	17800	20231030	-47.53	7660	20240806	21.93	16500	-43.39	20240625	7660	21.93	20240806	17500	-46.63	20231106	7660	21.93	20240806	3.60	N	417010	500	98 억	597181	N	N	0	N	N
154	20241104	161057	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	290	2	3.22	360957110	39187	46.85	9000	9430	8950	11710	6310	9010	9210.90	2.98	9234	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1834	35.91	3.58	12	0.20	259.00	2600.00	17800	20231030	-47.75	7660	20240806	21.41	16500	-43.64	20240625	7660	21.41	20240806	17500	-46.86	20231106	7660	21.41	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
155	20241104	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	290	2	3.22	349899060	37995	45.43	9000	9430	8950	11710	6310	9010	9209.08	2.98	8871	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1834	35.91	3.58	12	0.19	259.00	2600.00	17800	20231030	-47.75	7660	20240806	21.41	16500	-43.64	20240625	7660	21.41	20240806	17500	-46.86	20231106	7660	21.41	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
156	20241104	141059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	290	2	3.22	322426790	35032	41.88	9000	9430	8950	11710	6310	9010	9203.78	2.98	8459	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1834	35.91	3.58	12	0.18	259.00	2600.00	17800	20231030	-47.75	7660	20240806	21.41	16500	-43.64	20240625	7660	21.41	20240806	17500	-46.86	20231106	7660	21.41	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
157	20241104	131021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9380	370	2	4.11	303681950	33015	39.47	9000	9430	8950	11710	6310	9010	9198.30	2.98	8337	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1850	36.22	3.61	12	0.17	259.00	2600.00	17800	20231030	-47.30	7660	20240806	22.45	16500	-43.15	20240625	7660	22.45	20240806	17500	-46.40	20231106	7660	22.45	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
158	20241104	121044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	290	2	3.22	273436330	29757	35.58	9000	9430	8950	11710	6310	9010	9188.98	2.98	7446	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1834	35.91	3.58	12	0.15	259.00	2600.00	17800	20231030	-47.75	7660	20240806	21.41	16500	-43.64	20240625	7660	21.41	20240806	17500	-46.86	20231106	7660	21.41	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
159	20241104	111036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	340	2	3.77	249030360	27144	32.45	9000	9430	8950	11710	6310	9010	9174.42	2.98	6555	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1844	36.10	3.60	12	0.14	259.00	2600.00	17800	20231030	-47.47	7660	20240806	22.06	16500	-43.33	20240625	7660	22.06	20240806	17500	-46.57	20231106	7660	22.06	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
160	20241104	101024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9340	330	2	3.66	208522110	22805	27.27	9000	9430	8950	11710	6310	9010	9143.70	2.98	5258	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1842	36.06	3.59	12	0.12	259.00	2600.00	17800	20231030	-47.53	7660	20240806	21.93	16500	-43.39	20240625	7660	21.93	20240806	17500	-46.63	20231106	7660	21.93	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
161	20241104	091045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8980	-30	5	-0.33	40434990	4502	5.38	9000	9050	8950	11710	6310	9010	8981.56	2.98	55	9330	9170	9070	8910	8810	9120	8860	99	2700	500	6300	10	1	19724328	1771	34.67	3.45	12	0.02	259.00	2600.00	17800	20231030	-49.55	7660	20240806	17.23	16500	-45.58	20240625	7660	17.23	20240806	17500	-48.69	20231106	7660	17.23	20240806	3.58	N	417010	500	98 억	588016	N	N	10	N	N
162	20241101	161003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9010	-230	5	-2.49	755482800	83231	189.02	9230	9230	8970	12010	6470	9240	9077.16	2.92	12903	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1777	34.79	3.47	12	0.42	259.00	2600.00	17800	20231030	-49.38	7660	20240806	17.62	16500	-45.39	20240625	7660	17.62	20240806	17500	-48.51	20231106	7660	17.62	20240806	3.60	N	417010	500	98 억	575480	N	N	10	N	N
163	20241101	151024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9030	-210	5	-2.27	729062130	80301	182.37	9230	9230	8970	12010	6470	9240	9079.12	2.92	11980	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1781	34.86	3.47	12	0.41	259.00	2600.00	17800	20231030	-49.27	7660	20240806	17.89	16500	-45.27	20240625	7660	17.89	20240806	17500	-48.40	20231106	7660	17.89	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
164	20241101	140937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9030	-210	5	-2.27	643790050	70860	160.93	9230	9230	8970	12010	6470	9240	9085.38	2.92	5765	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1781	34.86	3.47	12	0.36	259.00	2600.00	17800	20231030	-49.27	7660	20240806	17.89	16500	-45.27	20240625	7660	17.89	20240806	17500	-48.40	20231106	7660	17.89	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
165	20241101	131204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9090	-150	5	-1.62	498606340	54765	124.38	9230	9230	9010	12010	6470	9240	9104.47	2.92	657	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1793	35.10	3.50	12	0.28	259.00	2600.00	17800	20231030	-48.93	7660	20240806	18.67	16500	-44.91	20240625	7660	18.67	20240806	17500	-48.06	20231106	7660	18.67	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
166	20241101	121203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9120	-120	5	-1.30	432895980	47535	107.96	9230	9230	9010	12010	6470	9240	9106.89	2.92	-4926	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1799	35.21	3.51	12	0.24	259.00	2600.00	17800	20231030	-48.76	7660	20240806	19.06	16500	-44.73	20240625	7660	19.06	20240806	17500	-47.89	20231106	7660	19.06	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
167	20241101	111200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9020	-220	5	-2.38	340227990	37310	84.73	9230	9230	9020	12010	6470	9240	9118.95	2.92	-10770	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1779	34.83	3.47	12	0.19	259.00	2600.00	17800	20231030	-49.33	7660	20240806	17.75	16500	-45.33	20240625	7660	17.75	20240806	17500	-48.46	20231106	7660	17.75	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
168	20241101	101202	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9130	-110	5	-1.19	189306900	20694	47.00	9230	9230	9100	12010	6470	9240	9147.91	2.92	-4395	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1801	35.25	3.51	12	0.10	259.00	2600.00	17800	20231030	-48.71	7660	20240806	19.19	16500	-44.67	20240625	7660	19.19	20240806	17500	-47.83	20231106	7660	19.19	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N
169	20241101	091158	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9230	-10	5	-0.11	25506750	2785	6.32	9230	9230	9120	12010	6470	9240	9158.62	2.92	-1192	9613	9426	9223	9036	8833	9520	9130	99	2770	500	6460	10	1	19724328	1821	35.64	3.55	12	0.01	259.00	2600.00	17800	20231030	-48.15	7660	20240806	20.50	16500	-44.06	20240625	7660	20.50	20240806	17500	-47.26	20231106	7660	20.50	20240806	3.60	N	417010	500	98 억	575480	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History