KissMeData/417970/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

70 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	161403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-200	5	-2.15	81541340	8947	58.57	9210	9290	9000	12090	6510	9300	9113.85	0.58	-841	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	582	54.49	0.95	12	0.14	167.00	9618.00	20900	20240126	-56.46	8360	20241114	8.85	20900	-56.46	20240126	8360	8.85	20241114	20900	-56.46	20240126	8360	8.85	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
3	20241129	151421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-300	5	-3.23	65690480	7204	47.16	9210	9290	9000	12090	6510	9300	9118.61	0.58	-536	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	576	53.89	0.94	12	0.11	167.00	9618.00	20900	20240126	-56.94	8360	20241114	7.66	20900	-56.94	20240126	8360	7.66	20241114	20900	-56.94	20240126	8360	7.66	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
4	20241129	141424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-90	5	-0.97	42436340	4636	30.35	9210	9290	9060	12090	6510	9300	9153.65	0.58	-500	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	589	55.15	0.96	12	0.07	167.00	9618.00	20900	20240126	-55.93	8360	20241114	10.17	20900	-55.93	20240126	8360	10.17	20241114	20900	-55.93	20240126	8360	10.17	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
5	20241129	131418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	-110	5	-1.18	40882850	4467	29.24	9210	9290	9060	12090	6510	9300	9152.19	0.58	-478	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	588	55.03	0.96	12	0.07	167.00	9618.00	20900	20240126	-56.03	8360	20241114	9.93	20900	-56.03	20240126	8360	9.93	20241114	20900	-56.03	20240126	8360	9.93	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
6	20241129	121420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-130	5	-1.40	40690130	4446	29.10	9210	9290	9060	12090	6510	9300	9152.08	0.58	-468	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	587	54.91	0.95	12	0.07	167.00	9618.00	20900	20240126	-56.12	8360	20241114	9.69	20900	-56.12	20240126	8360	9.69	20241114	20900	-56.12	20240126	8360	9.69	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
7	20241129	111423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-190	5	-2.04	37881460	4138	27.09	9210	9290	9060	12090	6510	9300	9154.53	0.58	-410	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	583	54.55	0.95	12	0.06	167.00	9618.00	20900	20240126	-56.41	8360	20241114	8.97	20900	-56.41	20240126	8360	8.97	20241114	20900	-56.41	20240126	8360	8.97	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
8	20241129	101414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-180	5	-1.94	36871990	4027	26.36	9210	9290	9060	12090	6510	9300	9156.19	0.58	-359	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	583	54.61	0.95	12	0.06	167.00	9618.00	20900	20240126	-56.36	8360	20241114	9.09	20900	-56.36	20240126	8360	9.09	20241114	20900	-56.36	20240126	8360	9.09	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
9	20241129	091419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-150	5	-1.61	20301940	2207	14.45	9210	9290	9150	12090	6510	9300	9198.89	0.58	51	9546	9422	9286	9162	9026	9485	9225	32	2790	500	6130	10	1	6396700	585	54.79	0.95	12	0.03	167.00	9618.00	20900	20240126	-56.22	8360	20241114	9.45	20900	-56.22	20240126	8360	9.45	20241114	20900	-56.22	20240126	8360	9.45	20241114	2.49	N	417970	500	31 억	36984	N	N	N	N
10	20241128	161359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	140	2	1.53	138987070	14917	113.74	9220	9410	9150	11900	6420	9160	9317.37	0.57	838	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	595	55.69	0.97	12	0.23	167.00	9618.00	20900	20240126	-55.50	8360	20241114	11.24	20900	-55.50	20240126	8360	11.24	20241114	20900	-55.50	20240126	8360	11.24	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
11	20241128	151426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	230	2	2.51	135877060	14583	111.19	9220	9410	9150	11900	6420	9160	9317.50	0.57	799	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	601	56.23	0.98	12	0.23	167.00	9618.00	20900	20240126	-55.07	8360	20241114	12.32	20900	-55.07	20240126	8360	12.32	20241114	20900	-55.07	20240126	8360	12.32	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
12	20241128	141425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	250	2	2.73	129968420	13951	106.37	9220	9410	9150	11900	6420	9160	9316.06	0.57	760	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	602	56.35	0.98	12	0.22	167.00	9618.00	20900	20240126	-54.98	8360	20241114	12.56	20900	-54.98	20240126	8360	12.56	20241114	20900	-54.98	20240126	8360	12.56	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
13	20241128	131421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	170	2	1.86	102488440	11017	84.00	9220	9400	9150	11900	6420	9160	9302.75	0.57	733	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	597	55.87	0.97	12	0.17	167.00	9618.00	20900	20240126	-55.36	8360	20241114	11.60	20900	-55.36	20240126	8360	11.60	20241114	20900	-55.36	20240126	8360	11.60	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
14	20241128	121420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	100	2	1.09	98086620	10544	80.40	9220	9400	9150	11900	6420	9160	9302.60	0.57	822	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	592	55.45	0.96	12	0.16	167.00	9618.00	20900	20240126	-55.69	8360	20241114	10.77	20900	-55.69	20240126	8360	10.77	20241114	20900	-55.69	20240126	8360	10.77	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
15	20241128	111423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	140	2	1.53	81158870	8720	66.49	9220	9400	9150	11900	6420	9160	9307.21	0.57	666	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	595	55.69	0.97	12	0.14	167.00	9618.00	20900	20240126	-55.50	8360	20241114	11.24	20900	-55.50	20240126	8360	11.24	20241114	20900	-55.50	20240126	8360	11.24	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
16	20241128	101420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	220	2	2.40	53146290	5722	43.63	9220	9390	9150	11900	6420	9160	9288.06	0.57	497	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	600	56.17	0.98	12	0.09	167.00	9618.00	20900	20240126	-55.12	8360	20241114	12.20	20900	-55.12	20240126	8360	12.20	20241114	20900	-55.12	20240126	8360	12.20	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
17	20241128	091419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	40	2	0.44	7606490	828	6.31	9220	9220	9150	11900	6420	9160	9186.58	0.57	177	9313	9236	9083	9006	8853	9275	9045	32	2740	500	6040	10	1	6396700	588	55.09	0.96	12	0.01	167.00	9618.00	20900	20240126	-55.98	8360	20241114	10.05	20900	-55.98	20240126	8360	10.05	20241114	20900	-55.98	20240126	8360	10.05	20241114	2.47	N	417970	500	31 억	36146	N	N	N	N
18	20241127	161343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	130	2	1.44	115365640	12759	268.38	9080	9160	8930	11730	6330	9030	9039.68	0.54	1296	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	586	54.85	0.95	12	0.20	167.00	9618.00	20900	20240126	-56.17	8360	20241114	9.57	20900	-56.17	20240126	8360	9.57	20241114	20900	-56.17	20240126	8360	9.57	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
19	20241127	151410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	40	2	0.44	88524670	9817	206.50	9080	9140	8930	11730	6330	9030	9017.49	0.54	1164	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	580	54.31	0.94	12	0.15	167.00	9618.00	20900	20240126	-56.60	8360	20241114	8.49	20900	-56.60	20240126	8360	8.49	20241114	20900	-56.60	20240126	8360	8.49	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
20	20241127	141404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	20	2	0.22	74139550	8227	173.05	9080	9140	8930	11730	6330	9030	9011.74	0.54	957	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	579	54.19	0.94	12	0.13	167.00	9618.00	20900	20240126	-56.70	8360	20241114	8.25	20900	-56.70	20240126	8360	8.25	20241114	20900	-56.70	20240126	8360	8.25	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
21	20241127	131401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	0	3	0.00	52728880	5847	122.99	9080	9140	8930	11730	6330	9030	9018.11	0.54	405	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	578	54.07	0.94	12	0.09	167.00	9618.00	20900	20240126	-56.79	8360	20241114	8.01	20900	-56.79	20240126	8360	8.01	20241114	20900	-56.79	20240126	8360	8.01	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
22	20241127	121416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-100	5	-1.11	36407160	4029	84.75	9080	9140	8930	11730	6330	9030	9036.28	0.54	31	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	571	53.47	0.93	12	0.06	167.00	9618.00	20900	20240126	-57.27	8360	20241114	6.82	20900	-57.27	20240126	8360	6.82	20241114	20900	-57.27	20240126	8360	6.82	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
23	20241127	111409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	90	2	1.00	15144290	1666	35.04	9080	9140	9040	11730	6330	9030	9090.21	0.54	-334	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	583	54.61	0.95	12	0.03	167.00	9618.00	20900	20240126	-56.36	8360	20241114	9.09	20900	-56.36	20240126	8360	9.09	20241114	20900	-56.36	20240126	8360	9.09	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
24	20241127	101411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	90	2	1.00	10961730	1206	25.37	9080	9130	9040	11730	6330	9030	9089.33	0.54	-201	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	583	54.61	0.95	12	0.02	167.00	9618.00	20900	20240126	-56.36	8360	20241114	9.09	20900	-56.36	20240126	8360	9.09	20241114	20900	-56.36	20240126	8360	9.09	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
25	20241127	091407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	10	2	0.11	1623400	179	3.77	9080	9080	9040	11730	6330	9030	9069.27	0.54	5	9196	9112	8966	8882	8736	9155	8925	32	2700	500	5950	10	1	6396700	578	54.13	0.94	12	0.00	167.00	9618.00	20900	20240126	-56.75	8360	20241114	8.13	20900	-56.75	20240126	8360	8.13	20241114	20900	-56.75	20240126	8360	8.13	20241114	2.45	N	417970	500	31 억	34850	N	N	N	N
26	20241126	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	40	2	0.44	42622730	4753	56.06	8990	9050	8820	11680	6300	8990	8967.54	0.54	370	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	578	54.07	0.94	12	0.07	167.00	9618.00	20900	20240126	-56.79	8360	20241114	8.01	20900	-56.79	20240126	8360	8.01	20241114	20900	-56.79	20240126	8360	8.01	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
27	20241126	151401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	10	2	0.11	40621670	4531	53.44	8990	9050	8820	11680	6300	8990	8965.28	0.54	382	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	576	53.89	0.94	12	0.07	167.00	9618.00	20900	20240126	-56.94	8360	20241114	7.66	20900	-56.94	20240126	8360	7.66	20241114	20900	-56.94	20240126	8360	7.66	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
28	20241126	141403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	0	3	0.00	39157160	4368	51.52	8990	9050	8820	11680	6300	8990	8964.55	0.54	254	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	575	53.83	0.93	12	0.07	167.00	9618.00	20900	20240126	-56.99	8360	20241114	7.54	20900	-56.99	20240126	8360	7.54	20241114	20900	-56.99	20240126	8360	7.54	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
29	20241126	131356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	20	2	0.22	10012410	1117	13.18	8990	9050	8820	11680	6300	8990	8963.66	0.54	80	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	576	53.95	0.94	12	0.02	167.00	9618.00	20900	20240126	-56.89	8360	20241114	7.78	20900	-56.89	20240126	8360	7.78	20241114	20900	-56.89	20240126	8360	7.78	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
30	20241126	121404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	30	2	0.33	8704220	972	11.46	8990	9050	8820	11680	6300	8990	8954.96	0.54	77	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	577	54.01	0.94	12	0.02	167.00	9618.00	20900	20240126	-56.84	8360	20241114	7.89	20900	-56.84	20240126	8360	7.89	20241114	20900	-56.84	20240126	8360	7.89	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
31	20241126	111408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	50	2	0.56	7684940	859	10.13	8990	9050	8820	11680	6300	8990	8946.38	0.54	85	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	578	54.13	0.94	12	0.01	167.00	9618.00	20900	20240126	-56.75	8360	20241114	8.13	20900	-56.75	20240126	8360	8.13	20241114	20900	-56.75	20240126	8360	8.13	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
32	20241126	101419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	10	2	0.11	3794850	426	5.02	8990	9030	8820	11680	6300	8990	8908.10	0.54	-113	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	576	53.89	0.94	12	0.01	167.00	9618.00	20900	20240126	-56.94	8360	20241114	7.66	20900	-56.94	20240126	8360	7.66	20241114	20900	-56.94	20240126	8360	7.66	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
33	20241126	091406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-10	5	-0.11	1347550	151	1.78	8990	9030	8900	11680	6300	8990	8924.17	0.54	-105	9096	9042	8946	8892	8796	9070	8920	32	2690	500	5930	10	1	6396700	574	53.77	0.93	12	0.00	167.00	9618.00	20900	20240126	-57.03	8360	20241114	7.42	20900	-57.03	20240126	8360	7.42	20241114	20900	-57.03	20240126	8360	7.42	20241114	2.62	N	417970	500	31 억	34481	N	N	N	N
34	20241125	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	100	2	1.12	75494660	8459	4.99	8930	9000	8850	11550	6230	8890	8924.61	0.55	-758	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	575	53.83	0.93	12	0.13	167.00	9618.00	20900	20240126	-56.99	8360	20241114	7.54	20900	-56.99	20240126	8360	7.54	20241114	20900	-56.99	20240126	8360	7.54	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
35	20241125	151356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	80	2	0.90	71131170	7973	4.71	8930	8970	8850	11550	6230	8890	8921.51	0.55	-786	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	574	53.71	0.93	12	0.12	167.00	9618.00	20900	20240126	-57.08	8360	20241114	7.30	20900	-57.08	20240126	8360	7.30	20241114	20900	-57.08	20240126	8360	7.30	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
36	20241125	141352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-30	5	-0.34	58013390	6502	3.84	8930	8970	8850	11550	6230	8890	8922.39	0.55	-700	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	567	53.05	0.92	12	0.10	167.00	9618.00	20900	20240126	-57.61	8360	20241114	5.98	20900	-57.61	20240126	8360	5.98	20241114	20900	-57.61	20240126	8360	5.98	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
37	20241125	131341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	80	2	0.90	55486740	6218	3.67	8930	8970	8850	11550	6230	8890	8923.57	0.55	-736	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	574	53.71	0.93	12	0.10	167.00	9618.00	20900	20240126	-57.08	8360	20241114	7.30	20900	-57.08	20240126	8360	7.30	20241114	20900	-57.08	20240126	8360	7.30	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
38	20241125	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	20	2	0.22	22973330	2582	1.52	8930	8960	8850	11550	6230	8890	8897.49	0.55	-345	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	570	53.35	0.93	12	0.04	167.00	9618.00	20900	20240126	-57.37	8360	20241114	6.58	20900	-57.37	20240126	8360	6.58	20241114	20900	-57.37	20240126	8360	6.58	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
39	20241125	111352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	0	3	0.00	17816070	2001	1.18	8930	8960	8850	11550	6230	8890	8903.58	0.55	-166	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	569	53.23	0.92	12	0.03	167.00	9618.00	20900	20240126	-57.46	8360	20241114	6.34	20900	-57.46	20240126	8360	6.34	20241114	20900	-57.46	20240126	8360	6.34	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
40	20241125	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	20	2	0.22	12363300	1387	0.82	8930	8960	8890	11550	6230	8890	8913.70	0.55	96	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	570	53.35	0.93	12	0.02	167.00	9618.00	20900	20240126	-57.37	8360	20241114	6.58	20900	-57.37	20240126	8360	6.58	20241114	20900	-57.37	20240126	8360	6.58	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
41	20241125	091335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	20	2	0.22	5576960	625	0.37	8930	8960	8890	11550	6230	8890	8923.14	0.55	106	10690	9790	9290	8390	7890	9540	8140	32	2660	500	5860	10	1	6396700	570	53.35	0.93	12	0.01	167.00	9618.00	20900	20240126	-57.37	8360	20241114	6.58	20900	-57.37	20240126	8360	6.58	20241114	20900	-57.37	20240126	8360	6.58	20241114	2.60	N	417970	500	31 억	35228	N	N	N	N
42	20241122	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	-360	5	-3.89	1611308870	169111	2471.30	9270	10190	8790	12020	6480	9250	9528.25	0.47	5132	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	569	53.23	0.92	12	2.64	167.00	9618.00	20900	20240126	-57.46	8360	20241114	6.34	20900	-57.46	20240126	8360	6.34	20241114	20900	-57.46	20240126	8360	6.34	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
43	20241122	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-270	5	-2.92	1575018410	165032	2411.69	9270	10190	8790	12020	6480	9250	9543.72	0.47	6303	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	574	53.77	0.93	12	2.58	167.00	9618.00	20900	20240126	-57.03	8360	20241114	7.42	20900	-57.03	20240126	8360	7.42	20241114	20900	-57.03	20240126	8360	7.42	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
44	20241122	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	30	2	0.32	1278048800	131924	1927.87	9270	10190	9130	12020	6480	9250	9687.77	0.47	-696	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	594	55.57	0.96	12	2.06	167.00	9618.00	20900	20240126	-55.60	8360	20241114	11.00	20900	-55.60	20240126	8360	11.00	20241114	20900	-55.60	20240126	8360	11.00	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
45	20241122	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	80	2	0.86	1250650000	128986	1884.93	9270	10190	9130	12020	6480	9250	9696.01	0.47	-1314	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	597	55.87	0.97	12	2.02	167.00	9618.00	20900	20240126	-55.36	8360	20241114	11.60	20900	-55.36	20240126	8360	11.60	20241114	20900	-55.36	20240126	8360	11.60	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
46	20241122	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-110	5	-1.19	1203610490	123893	1810.51	9270	10190	9140	12020	6480	9250	9714.92	0.47	-2508	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	585	54.73	0.95	12	1.94	167.00	9618.00	20900	20240126	-56.27	8360	20241114	9.33	20900	-56.27	20240126	8360	9.33	20241114	20900	-56.27	20240126	8360	9.33	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
47	20241122	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	60	2	0.65	1047907490	107082	1564.84	9270	10190	9150	12020	6480	9250	9786.03	0.47	-1959	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	596	55.75	0.97	12	1.67	167.00	9618.00	20900	20240126	-55.45	8360	20241114	11.36	20900	-55.45	20240126	8360	11.36	20241114	20900	-55.45	20240126	8360	11.36	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
48	20241122	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	20	2	0.22	12455010	1352	19.76	9270	9310	9170	12020	6480	9250	9212.29	0.47	66	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	593	55.51	0.96	12	0.02	167.00	9618.00	20900	20240126	-55.65	8360	20241114	10.89	20900	-55.65	20240126	8360	10.89	20241114	20900	-55.65	20240126	8360	10.89	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
49	20241122	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	40	2	0.43	4982080	539	7.88	9270	9310	9180	12020	6480	9250	9243.19	0.47	96	9463	9356	9273	9166	9083	9315	9125	32	2770	500	6100	10	1	6396700	594	55.63	0.97	12	0.01	167.00	9618.00	20900	20240126	-55.55	8360	20241114	11.12	20900	-55.55	20240126	8360	11.12	20241114	20900	-55.55	20240126	8360	11.12	20241114	2.60	N	417970	500	31 억	30329	N	N	N	N
50	20241121	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-70	5	-0.75	63485180	6842	178.13	9320	9380	9190	12110	6530	9320	9278.75	0.50	-1919	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	592	55.39	0.96	12	0.11	167.00	9618.00	20900	20240126	-55.74	8360	20241114	10.65	20900	-55.74	20240126	8360	10.65	20241114	20900	-55.74	20240126	8360	10.65	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
51	20241121	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	-70	5	-0.75	47815680	5148	134.03	9320	9380	9190	12110	6530	9320	9288.21	0.50	-1823	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	592	55.39	0.96	12	0.08	167.00	9618.00	20900	20240126	-55.74	8360	20241114	10.65	20900	-55.74	20240126	8360	10.65	20241114	20900	-55.74	20240126	8360	10.65	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
52	20241121	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-110	5	-1.18	43992840	4733	123.22	9320	9380	9210	12110	6530	9320	9294.92	0.50	-1777	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	589	55.15	0.96	12	0.07	167.00	9618.00	20900	20240126	-55.93	8360	20241114	10.17	20900	-55.93	20240126	8360	10.17	20241114	20900	-55.93	20240126	8360	10.17	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
53	20241121	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-30	5	-0.32	25133110	2698	70.24	9320	9380	9280	12110	6530	9320	9315.46	0.50	-993	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	594	55.63	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.55	8360	20241114	11.12	20900	-55.55	20240126	8360	11.12	20241114	20900	-55.55	20240126	8360	11.12	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
54	20241121	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-20	5	-0.21	23282080	2499	65.06	9320	9380	9280	12110	6530	9320	9316.56	0.50	-920	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	595	55.69	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.50	8360	20241114	11.24	20900	-55.50	20240126	8360	11.24	20241114	20900	-55.50	20240126	8360	11.24	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
55	20241121	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	0	3	0.00	21765970	2336	60.82	9320	9380	9280	12110	6530	9320	9317.62	0.50	-919	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	596	55.81	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.41	8360	20241114	11.48	20900	-55.41	20240126	8360	11.48	20241114	20900	-55.41	20240126	8360	11.48	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
56	20241121	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-40	5	-0.43	17963370	1927	50.17	9320	9380	9280	12110	6530	9320	9321.94	0.50	-642	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	594	55.57	0.96	12	0.03	167.00	9618.00	20900	20240126	-55.60	8360	20241114	11.00	20900	-55.60	20240126	8360	11.00	20241114	20900	-55.60	20240126	8360	11.00	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
57	20241121	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-20	5	-0.21	11642860	1247	32.47	9320	9380	9300	12110	6530	9320	9336.70	0.50	-465	9466	9392	9316	9242	9166	9355	9205	32	2790	500	6150	10	1	6396700	595	55.69	0.97	12	0.02	167.00	9618.00	20900	20240126	-55.50	8360	20241114	11.24	20900	-55.50	20240126	8360	11.24	20241114	20900	-55.50	20240126	8360	11.24	20241114	2.54	N	417970	500	31 억	32149	N	N	N	N
58	20241120	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	0	3	0.00	35732160	3841	49.41	9360	9390	9240	12110	6530	9320	9302.83	0.51	-201	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	596	55.81	0.97	12	0.06	167.00	9618.00	20900	20240126	-55.41	8360	20241114	11.48	20900	-55.41	20240126	8360	11.48	20241114	20900	-55.41	20240126	8360	11.48	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
59	20241120	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-60	5	-0.64	31445250	3381	43.49	9360	9390	9240	12110	6530	9320	9300.58	0.51	-160	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	592	55.45	0.96	12	0.05	167.00	9618.00	20900	20240126	-55.69	8360	20241114	10.77	20900	-55.69	20240126	8360	10.77	20241114	20900	-55.69	20240126	8360	10.77	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
60	20241120	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	10	2	0.11	29030130	3120	40.13	9360	9390	9250	12110	6530	9320	9304.53	0.51	-184	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	597	55.87	0.97	12	0.05	167.00	9618.00	20900	20240126	-55.36	8360	20241114	11.60	20900	-55.36	20240126	8360	11.60	20241114	20900	-55.36	20240126	8360	11.60	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
61	20241120	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	10	2	0.11	21315760	2288	29.43	9360	9390	9270	12110	6530	9320	9316.33	0.51	-366	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	597	55.87	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.36	8360	20241114	11.60	20900	-55.36	20240126	8360	11.60	20241114	20900	-55.36	20240126	8360	11.60	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
62	20241120	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	30	2	0.32	10005470	1075	13.83	9360	9390	9270	12110	6530	9320	9307.41	0.51	-337	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	598	55.99	0.97	12	0.02	167.00	9618.00	20900	20240126	-55.26	8360	20241114	11.84	20900	-55.26	20240126	8360	11.84	20241114	20900	-55.26	20240126	8360	11.84	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
63	20241120	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	50	2	0.54	7817710	840	10.81	9360	9390	9270	12110	6530	9320	9306.80	0.51	-339	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	599	56.11	0.97	12	0.01	167.00	9618.00	20900	20240126	-55.17	8360	20241114	12.08	20900	-55.17	20240126	8360	12.08	20241114	20900	-55.17	20240126	8360	12.08	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
64	20241120	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	50	2	0.54	6637580	714	9.18	9360	9390	9270	12110	6530	9320	9296.33	0.51	-335	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	599	56.11	0.97	12	0.01	167.00	9618.00	20900	20240126	-55.17	8360	20241114	12.08	20900	-55.17	20240126	8360	12.08	20241114	20900	-55.17	20240126	8360	12.08	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
65	20241120	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	20	2	0.21	131020	14	0.18	9360	9390	9270	12110	6530	9320	9358.57	0.51	-4	9466	9392	9246	9172	9026	9430	9210	32	2790	500	6150	10	1	6396700	597	55.93	0.97	12	0.00	167.00	9618.00	20900	20240126	-55.31	8360	20241114	11.72	20900	-55.31	20240126	8360	11.72	20241114	20900	-55.31	20240126	8360	11.72	20241114	2.56	N	417970	500	31 억	32350	N	N	N	N
66	20241119	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	220	2	2.42	71835760	7763	102.82	9100	9320	9100	11830	6370	9100	9253.49	0.51	328	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	596	55.81	0.97	12	0.12	167.00	9618.00	20900	20240126	-55.41	8360	20241114	11.48	20900	-55.41	20240126	8360	11.48	20241114	20900	-55.41	20240126	8360	11.48	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
67	20241119	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	150	2	1.65	64752130	7002	92.74	9100	9320	9100	11830	6370	9100	9247.66	0.51	348	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	592	55.39	0.96	12	0.11	167.00	9618.00	20900	20240126	-55.74	8360	20241114	10.65	20900	-55.74	20240126	8360	10.65	20241114	20900	-55.74	20240126	8360	10.65	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
68	20241119	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	210	2	2.31	61685510	6671	88.36	9100	9320	9100	11830	6370	9100	9246.82	0.51	223	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	596	55.75	0.97	12	0.10	167.00	9618.00	20900	20240126	-55.45	8360	20241114	11.36	20900	-55.45	20240126	8360	11.36	20241114	20900	-55.45	20240126	8360	11.36	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
69	20241119	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	140	2	1.54	48403320	5239	69.39	9100	9310	9100	11830	6370	9100	9239.04	0.51	259	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	591	55.33	0.96	12	0.08	167.00	9618.00	20900	20240126	-55.79	8360	20241114	10.53	20900	-55.79	20240126	8360	10.53	20241114	20900	-55.79	20240126	8360	10.53	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
70	20241119	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	210	2	2.31	45415720	4916	65.11	9100	9310	9100	11830	6370	9100	9238.35	0.51	189	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	596	55.75	0.97	12	0.08	167.00	9618.00	20900	20240126	-55.45	8360	20241114	11.36	20900	-55.45	20240126	8360	11.36	20241114	20900	-55.45	20240126	8360	11.36	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
71	20241119	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	190	2	2.09	39498480	4279	56.68	9100	9290	9100	11830	6370	9100	9230.77	0.51	202	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	594	55.63	0.97	12	0.07	167.00	9618.00	20900	20240126	-55.55	8360	20241114	11.12	20900	-55.55	20240126	8360	11.12	20241114	20900	-55.55	20240126	8360	11.12	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
72	20241119	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	160	2	1.76	35035100	3797	50.29	9100	9290	9100	11830	6370	9100	9227.05	0.51	148	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	592	55.45	0.96	12	0.06	167.00	9618.00	20900	20240126	-55.69	8360	20241114	10.77	20900	-55.69	20240126	8360	10.77	20241114	20900	-55.69	20240126	8360	10.77	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
73	20241119	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	80	2	0.88	320810	35	0.46	9100	9200	9100	11830	6370	9100	9166.00	0.51	-21	9560	9330	9100	8870	8640	9445	8985	32	2730	500	6000	10	1	6396700	587	54.97	0.95	12	0.00	167.00	9618.00	20900	20240126	-56.08	8360	20241114	9.81	20900	-56.08	20240126	8360	9.81	20241114	20900	-56.08	20240126	8360	9.81	20241114	2.45	N	417970	500	31 억	32827	N	N	N	N
74	20241118	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	200	2	2.25	68531970	7521	12.24	8900	9330	8870	11570	6230	8900	9112.24	0.51	360	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	582	54.49	0.95	12	0.12	167.00	9618.00	20900	20240126	-56.46	8360	20241114	8.85	20900	-56.46	20240126	8360	8.85	20241114	20900	-56.46	20240126	8360	8.85	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
75	20241118	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	150	2	1.69	63380290	6955	11.32	8900	9330	8870	11570	6230	8900	9112.91	0.51	442	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	579	54.19	0.94	12	0.11	167.00	9618.00	20900	20240126	-56.70	8360	20241114	8.25	20900	-56.70	20240126	8360	8.25	20241114	20900	-56.70	20240126	8360	8.25	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
76	20241118	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	250	2	2.81	55803400	6117	9.96	8900	9330	8870	11570	6230	8900	9122.67	0.51	345	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	585	54.79	0.95	12	0.10	167.00	9618.00	20900	20240126	-56.22	8360	20241114	9.45	20900	-56.22	20240126	8360	9.45	20241114	20900	-56.22	20240126	8360	9.45	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
77	20241118	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	230	2	2.58	42046790	4600	7.49	8900	9330	8870	11570	6230	8900	9140.61	0.51	395	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	584	54.67	0.95	12	0.07	167.00	9618.00	20900	20240126	-56.32	8360	20241114	9.21	20900	-56.32	20240126	8360	9.21	20241114	20900	-56.32	20240126	8360	9.21	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
78	20241118	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	310	2	3.48	35831110	3919	6.38	8900	9330	8870	11570	6230	8900	9142.92	0.51	378	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	589	55.15	0.96	12	0.06	167.00	9618.00	20900	20240126	-55.93	8360	20241114	10.17	20900	-55.93	20240126	8360	10.17	20241114	20900	-55.93	20240126	8360	10.17	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
79	20241118	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	340	2	3.82	26486210	2900	4.72	8900	9330	8870	11570	6230	8900	9133.18	0.51	419	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	591	55.33	0.96	12	0.05	167.00	9618.00	20900	20240126	-55.79	8360	20241114	10.53	20900	-55.79	20240126	8360	10.53	20241114	20900	-55.79	20240126	8360	10.53	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
80	20241118	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9240	340	2	3.82	19601350	2156	3.51	8900	9280	8870	11570	6230	8900	9091.54	0.51	494	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	591	55.33	0.96	12	0.03	167.00	9618.00	20900	20240126	-55.79	8360	20241114	10.53	20900	-55.79	20240126	8360	10.53	20241114	20900	-55.79	20240126	8360	10.53	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
81	20241118	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	140	2	1.57	5491070	615	1.00	8900	9080	8870	11570	6230	8900	8928.57	0.51	-81	10206	9552	8986	8332	7766	9880	8660	32	2670	500	5870	10	1	6396700	578	54.13	0.94	12	0.01	167.00	9618.00	20900	20240126	-56.75	8360	20241114	8.13	20900	-56.75	20240126	8360	8.13	20241114	20900	-56.75	20240126	8360	8.13	20241114	2.58	N	417970	500	31 억	32454	N	N	N	N
82	20241115	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	440	2	5.20	554361960	61420	111.58	8420	9640	8420	10990	5930	8460	9025.76	0.50	2156	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	569	53.29	0.93	12	0.96	167.00	9618.00	20900	20240126	-57.42	8360	20241114	6.46	20900	-57.42	20240126	8360	6.46	20241114	20900	-57.42	20240126	8360	6.46	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
83	20241115	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	750	2	8.87	537747570	59554	108.19	8420	9640	8420	10990	5930	8460	9029.58	0.50	2137	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	589	55.15	0.96	12	0.93	167.00	9618.00	20900	20240126	-55.93	8360	20241114	10.17	20900	-55.93	20240126	8360	10.17	20241114	20900	-55.93	20240126	8360	10.17	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
84	20241115	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	460	2	5.44	509982550	56497	102.63	8420	9640	8420	10990	5930	8460	9026.72	0.50	1576	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	571	53.41	0.93	12	0.88	167.00	9618.00	20900	20240126	-57.32	8360	20241114	6.70	20900	-57.32	20240126	8360	6.70	20241114	20900	-57.32	20240126	8360	6.70	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
85	20241115	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	490	2	5.79	504623970	55891	101.53	8420	9640	8420	10990	5930	8460	9028.72	0.50	1160	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	573	53.59	0.93	12	0.87	167.00	9618.00	20900	20240126	-57.18	8360	20241114	7.06	20900	-57.18	20240126	8360	7.06	20241114	20900	-57.18	20240126	8360	7.06	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
86	20241115	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	390	2	4.61	494959860	54804	99.56	8420	9640	8420	10990	5930	8460	9031.46	0.50	854	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	566	52.99	0.92	12	0.86	167.00	9618.00	20900	20240126	-57.66	8360	20241114	5.86	20900	-57.66	20240126	8360	5.86	20241114	20900	-57.66	20240126	8360	5.86	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
87	20241115	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	540	2	6.38	478462550	52936	96.16	8420	9640	8420	10990	5930	8460	9038.51	0.50	473	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	576	53.89	0.94	12	0.83	167.00	9618.00	20900	20240126	-56.94	8360	20241114	7.66	20900	-56.94	20240126	8360	7.66	20241114	20900	-56.94	20240126	8360	7.66	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
88	20241115	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8760	300	2	3.55	437154520	48214	87.59	8420	9640	8420	10990	5930	8460	9066.96	0.50	-525	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	560	52.46	0.91	12	0.75	167.00	9618.00	20900	20240126	-58.09	8360	20241114	4.78	20900	-58.09	20240126	8360	4.78	20241114	20900	-58.09	20240126	8360	4.78	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
89	20241115	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	50	2	0.59	59911800	7100	12.90	8420	8740	8420	10990	5930	8460	8438.28	0.50	382	9780	9120	8740	8080	7700	9450	8410	32	2530	500	5580	10	1	6396700	544	50.96	0.88	12	0.11	167.00	9618.00	20900	20240126	-59.28	8360	20241114	1.79	20900	-59.28	20240126	8360	1.79	20241114	20900	-59.28	20240126	8360	1.79	20241114	2.57	N	417970	500	31 억	31677	N	N	N	N
90	20241114	161218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8800	100	2	1.15	458894060	53164	317.30	8360	9400	8360	11310	6090	8700	8631.67	0.48	1021	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	563	52.69	0.91	12	0.83	167.00	9618.00	20900	20240126	-57.89	8360	20241114	5.26	20900	-57.89	20240126	8360	5.26	20241114	20900	-57.89	20240126	8360	5.26	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
91	20241114	151225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8380	-320	5	-3.68	424520760	49194	293.61	8360	9400	8360	11310	6090	8700	8629.52	0.48	1908	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	536	50.18	0.87	12	0.77	167.00	9618.00	20900	20240126	-59.90	8360	20241114	0.24	20900	-59.90	20240126	8360	0.24	20241114	20900	-59.90	20240126	8360	0.24	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
92	20241114	141216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8430	-270	5	-3.10	376873250	43532	259.81	8360	9400	8360	11310	6090	8700	8657.38	0.48	858	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	539	50.48	0.88	12	0.68	167.00	9618.00	20900	20240126	-59.67	8360	20241114	0.84	20900	-59.67	20240126	8360	0.84	20241114	20900	-59.67	20240126	8360	0.84	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
93	20241114	131217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8550	-150	5	-1.72	183589030	21694	129.48	8360	8690	8360	11310	6090	8700	8462.66	0.48	1331	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	547	51.20	0.89	12	0.34	167.00	9618.00	20900	20240126	-59.09	8360	20241114	2.27	20900	-59.09	20240126	8360	2.27	20241114	20900	-59.09	20240126	8360	2.27	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
94	20241114	121213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8520	-180	5	-2.07	175429900	20739	123.78	8360	8690	8360	11310	6090	8700	8458.94	0.48	1620	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	545	51.02	0.89	12	0.32	167.00	9618.00	20900	20240126	-59.23	8360	20241114	1.91	20900	-59.23	20240126	8360	1.91	20241114	20900	-59.23	20240126	8360	1.91	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
95	20241114	111215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8550	-150	5	-1.72	169052320	19990	119.31	8360	8690	8360	11310	6090	8700	8456.84	0.48	1699	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	547	51.20	0.89	12	0.31	167.00	9618.00	20900	20240126	-59.09	8360	20241114	2.27	20900	-59.09	20240126	8360	2.27	20241114	20900	-59.09	20240126	8360	2.27	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
96	20241114	101234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8640	-60	5	-0.69	154069960	18248	108.91	8360	8690	8360	11310	6090	8700	8443.11	0.48	1714	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	553	51.74	0.90	12	0.29	167.00	9618.00	20900	20240126	-58.66	8360	20241114	3.35	20900	-58.66	20240126	8360	3.35	20241114	20900	-58.66	20240126	8360	3.35	20241114	2.58	N	417970	500	31 억	30924	N	N	N	N
97	20241114	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	0	3	0.00	0	0	0.00	0	0	0	11310	6090	8700	0.00	0.48	0	9386	9042	8766	8422	8146	8905	8285	32	2610	500	5740	10	1	6396700	557	52.10	0.90	12	0.00	167.00	9618.00	20900	20240126	-58.37	8490	20241113	2.47	20900	-58.37	20240126	8490	2.47	20241113	20900	-58.37	20240126	8490	2.47	20241113	2.58	N	417970	500	31 억	30924	N	N	N	N
98	20241113	160825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8700	-380	5	-4.19	144483720	16754	122.55	8900	9110	8490	11800	6360	9080	8623.55	0.56	-1123	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	557	52.10	0.90	12	0.26	167.00	9618.00	20900	20240126	-58.37	8490	20241113	2.47	20900	-58.37	20240126	8490	2.47	20241113	20900	-58.37	20240126	8490	2.47	20241113	2.58	N	417970	500	31 억	35741	N	N	N	N
99	20241113	150903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8580	-500	5	-5.51	134433120	15590	114.04	8900	9110	8490	11800	6360	9080	8623.04	0.56	-1057	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	549	51.38	0.89	12	0.24	167.00	9618.00	20900	20240126	-58.95	8490	20241113	1.06	20900	-58.95	20240126	8490	1.06	20241113	20900	-58.95	20240126	8490	1.06	20241113	2.58	N	417970	500	31 억	35741	N	N	N	N
100	20241113	140859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8540	-540	5	-5.95	101342920	11723	85.75	8900	9110	8490	11800	6360	9080	8644.79	0.56	52	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	546	51.14	0.89	12	0.18	167.00	9618.00	20900	20240126	-59.14	8490	20241113	0.59	20900	-59.14	20240126	8490	0.59	20241113	20900	-59.14	20240126	8490	0.59	20241113	2.58	N	417970	500	31 억	35741	N	N	N	N
101	20241113	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	-470	5	-5.18	66355630	7620	55.74	8900	9110	8540	11800	6360	9080	8708.09	0.56	-116	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	551	51.56	0.90	12	0.12	167.00	9618.00	20900	20240126	-58.80	8510	20240806	1.18	20900	-58.80	20240126	8510	1.18	20240806	20900	-58.80	20240126	8510	1.18	20240806	2.58	N	417970	500	31 억	35741	N	N	N	N
102	20241113	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-430	5	-4.74	38171730	4347	31.80	8900	9110	8640	11800	6360	9080	8781.17	0.56	408	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	553	51.80	0.90	12	0.07	167.00	9618.00	20900	20240126	-58.61	8510	20240806	1.65	20900	-58.61	20240126	8510	1.65	20240806	20900	-58.61	20240126	8510	1.65	20240806	2.58	N	417970	500	31 억	35741	N	N	N	N
103	20241113	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-360	5	-3.96	25629240	2902	21.23	8900	9110	8700	11800	6360	9080	8831.58	0.56	317	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	558	52.22	0.91	12	0.05	167.00	9618.00	20900	20240126	-58.28	8510	20240806	2.47	20900	-58.28	20240126	8510	2.47	20240806	20900	-58.28	20240126	8510	2.47	20240806	2.58	N	417970	500	31 억	35741	N	N	N	N
104	20241113	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-210	5	-2.31	13622830	1535	11.23	8900	9110	8700	11800	6360	9080	8874.81	0.56	368	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	567	53.11	0.92	12	0.02	167.00	9618.00	20900	20240126	-57.56	8510	20240806	4.23	20900	-57.56	20240126	8510	4.23	20240806	20900	-57.56	20240126	8510	4.23	20240806	2.58	N	417970	500	31 억	35741	N	N	N	N
105	20241113	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-10	5	-0.11	2274140	257	1.88	8900	9070	8700	11800	6360	9080	8848.79	0.56	8	9813	9446	9233	8866	8653	9340	8760	32	2720	500	5990	10	1	6396700	580	54.31	0.94	12	0.00	167.00	9618.00	20900	20240126	-56.60	8510	20240806	6.58	20900	-56.60	20240126	8510	6.58	20240806	20900	-56.60	20240126	8510	6.58	20240806	2.58	N	417970	500	31 억	35741	N	N	N	N
106	20241112	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-520	5	-5.42	126024930	13668	125.03	9500	9600	9020	12480	6720	9600	9220.44	0.57	-915	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	581	54.37	0.94	12	0.21	167.00	9618.00	20900	20240126	-56.56	8510	20240806	6.70	20900	-56.56	20240126	8510	6.70	20240806	20900	-56.56	20240126	8510	6.70	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
107	20241112	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-550	5	-5.73	122720810	13304	121.70	9500	9600	9020	12480	6720	9600	9224.35	0.57	-834	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	579	54.19	0.94	12	0.21	167.00	9618.00	20900	20240126	-56.70	8510	20240806	6.35	20900	-56.70	20240126	8510	6.35	20240806	20900	-56.70	20240126	8510	6.35	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
108	20241112	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-420	5	-4.38	70407880	7555	69.11	9500	9600	9180	12480	6720	9600	9319.38	0.57	-933	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	587	54.97	0.95	12	0.12	167.00	9618.00	20900	20240126	-56.08	8510	20240806	7.87	20900	-56.08	20240126	8510	7.87	20240806	20900	-56.08	20240126	8510	7.87	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
109	20241112	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-240	5	-2.50	46970880	5014	45.87	9500	9600	9300	12480	6720	9600	9367.95	0.57	-724	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	599	56.05	0.97	12	0.08	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
110	20241112	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-200	5	-2.08	45133680	4817	44.06	9500	9600	9300	12480	6720	9600	9369.67	0.57	-548	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	601	56.29	0.98	12	0.08	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
111	20241112	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-200	5	-2.08	34544600	3682	33.68	9500	9600	9310	12480	6720	9600	9382.02	0.57	-63	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	601	56.29	0.98	12	0.06	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
112	20241112	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-240	5	-2.50	22086410	2349	21.49	9500	9600	9310	12480	6720	9600	9402.47	0.57	-137	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	599	56.05	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
113	20241112	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	-210	5	-2.19	13357880	1416	12.95	9500	9600	9310	12480	6720	9600	9433.53	0.57	-165	9820	9710	9630	9520	9440	9765	9575	32	2880	500	6330	10	1	6396700	601	56.23	0.98	12	0.02	167.00	9618.00	20900	20240126	-55.07	8510	20240806	10.34	20900	-55.07	20240126	8510	10.34	20240806	20900	-55.07	20240126	8510	10.34	20240806	2.58	N	417970	500	31 억	36615	N	N	N	N
114	20241111	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	-10	5	-0.10	105047780	10911	139.87	9560	9740	9550	12490	6730	9610	9627.69	0.57	194	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	614	57.49	1.00	12	0.17	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
115	20241111	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	-20	5	-0.21	103972580	10799	138.43	9560	9740	9550	12490	6730	9610	9627.98	0.57	283	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	613	57.43	1.00	12	0.17	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
116	20241111	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	-50	5	-0.52	101708750	10562	135.39	9560	9740	9560	12490	6730	9610	9629.69	0.57	286	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	612	57.25	0.99	12	0.17	167.00	9618.00	20900	20240126	-54.26	8510	20240806	12.34	20900	-54.26	20240126	8510	12.34	20240806	20900	-54.26	20240126	8510	12.34	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
117	20241111	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	10	2	0.10	91219490	9466	121.34	9560	9740	9560	12490	6730	9610	9636.54	0.57	251	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	615	57.60	1.00	12	0.15	167.00	9618.00	20900	20240126	-53.97	8510	20240806	13.04	20900	-53.97	20240126	8510	13.04	20240806	20900	-53.97	20240126	8510	13.04	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
118	20241111	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	-40	5	-0.42	82012650	8505	109.02	9560	9740	9560	12490	6730	9610	9642.87	0.57	123	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	612	57.31	1.00	12	0.13	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
119	20241111	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	40	2	0.42	43378440	4482	57.45	9560	9740	9560	12490	6730	9610	9678.37	0.57	47	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	617	57.78	1.00	12	0.07	167.00	9618.00	20900	20240126	-53.83	8510	20240806	13.40	20900	-53.83	20240126	8510	13.40	20240806	20900	-53.83	20240126	8510	13.40	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
120	20241111	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	40	2	0.42	18908400	1960	25.12	9560	9680	9560	12490	6730	9610	9647.14	0.57	-2	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	617	57.78	1.00	12	0.03	167.00	9618.00	20900	20240126	-53.83	8510	20240806	13.40	20900	-53.83	20240126	8510	13.40	20240806	20900	-53.83	20240126	8510	13.40	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
121	20241111	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	0	3	0.00	1082310	113	1.45	9560	9610	9560	12490	6730	9610	9577.96	0.57	23	9856	9732	9576	9452	9296	9795	9515	32	2880	500	6340	10	1	6396700	615	57.54	1.00	12	0.00	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.58	N	417970	500	31 억	36421	N	N	N	N
122	20241108	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	150	2	1.59	72349530	7566	152.11	9560	9700	9420	12290	6630	9460	9562.45	0.56	565	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	615	57.54	1.00	12	0.12	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
123	20241108	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	130	2	1.37	71428070	7470	150.18	9560	9700	9420	12290	6630	9460	9561.99	0.56	565	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	613	57.43	1.00	12	0.12	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
124	20241108	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	60	2	0.63	65530670	6854	137.80	9560	9700	9420	12290	6630	9460	9560.94	0.56	704	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	609	57.01	0.99	12	0.11	167.00	9618.00	20900	20240126	-54.45	8510	20240806	11.87	20900	-54.45	20240126	8510	11.87	20240806	20900	-54.45	20240126	8510	11.87	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
125	20241108	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	120	2	1.27	55047260	5745	115.50	9560	9700	9450	12290	6630	9460	9581.77	0.56	296	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	613	57.37	1.00	12	0.09	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
126	20241108	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	110	2	1.16	51106190	5331	107.18	9560	9700	9450	12290	6630	9460	9586.60	0.56	266	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	612	57.31	1.00	12	0.08	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
127	20241108	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9630	170	2	1.80	47495080	4955	99.62	9560	9700	9450	12290	6630	9460	9585.28	0.56	225	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	616	57.66	1.00	12	0.08	167.00	9618.00	20900	20240126	-53.92	8510	20240806	13.16	20900	-53.92	20240126	8510	13.16	20240806	20900	-53.92	20240126	8510	13.16	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
128	20241108	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9620	160	2	1.69	27003420	2826	56.82	9560	9700	9450	12290	6630	9460	9555.35	0.56	195	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	615	57.60	1.00	12	0.04	167.00	9618.00	20900	20240126	-53.97	8510	20240806	13.04	20900	-53.97	20240126	8510	13.04	20240806	20900	-53.97	20240126	8510	13.04	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
129	20241108	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	0	3	0.00	12874160	1350	27.14	9560	9560	9450	12290	6630	9460	9536.41	0.56	316	9786	9622	9476	9312	9166	9550	9240	32	2830	500	6240	10	1	6396700	605	56.65	0.98	12	0.02	167.00	9618.00	20900	20240126	-54.74	8510	20240806	11.16	20900	-54.74	20240126	8510	11.16	20240806	20900	-54.74	20240126	8510	11.16	20240806	2.59	N	417970	500	31 억	35856	N	N	N	N
130	20241107	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-60	5	-0.63	45796660	4828	180.35	9520	9640	9330	12370	6670	9520	9485.85	0.58	178	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	605	56.65	0.98	12	0.08	167.00	9618.00	20900	20240126	-54.74	8510	20240806	11.16	20900	-54.74	20240126	8510	11.16	20240806	20900	-54.74	20240126	8510	11.16	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
131	20241107	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	-50	5	-0.53	35224680	3708	138.51	9520	9640	9330	12370	6670	9520	9499.64	0.58	159	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	606	56.71	0.98	12	0.06	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
132	20241107	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9480	-40	5	-0.42	32291890	3399	126.97	9520	9640	9330	12370	6670	9520	9500.41	0.58	129	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	606	56.77	0.99	12	0.05	167.00	9618.00	20900	20240126	-54.64	8510	20240806	11.40	20900	-54.64	20240126	8510	11.40	20240806	20900	-54.64	20240126	8510	11.40	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
133	20241107	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-60	5	-0.63	29730140	3129	116.88	9520	9640	9330	12370	6670	9520	9501.48	0.58	95	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	605	56.65	0.98	12	0.05	167.00	9618.00	20900	20240126	-54.74	8510	20240806	11.16	20900	-54.74	20240126	8510	11.16	20240806	20900	-54.74	20240126	8510	11.16	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
134	20241107	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	60	2	0.63	27496840	2894	108.11	9520	9640	9330	12370	6670	9520	9501.33	0.58	95	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	613	57.37	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
135	20241107	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	-90	5	-0.95	19653300	2068	77.25	9520	9640	9330	12370	6670	9520	9503.53	0.58	-26	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	603	56.47	0.98	12	0.03	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
136	20241107	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	-70	5	-0.74	17575030	1847	69.00	9520	9640	9330	12370	6670	9520	9515.45	0.58	-229	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	604	56.59	0.98	12	0.03	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
137	20241107	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	-70	5	-0.74	454740	48	1.79	9520	9520	9450	12370	6670	9520	9473.75	0.58	-33	9753	9636	9523	9406	9293	9580	9350	32	2850	500	6280	10	1	6396700	604	56.59	0.98	12	0.00	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.59	N	417970	500	31 억	37019	N	N	N	N
138	20241106	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	-30	5	-0.31	25483280	2677	35.69	9580	9640	9410	12410	6690	9550	9519.33	0.58	75	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	609	57.01	0.99	12	0.04	167.00	9618.00	20900	20240126	-54.45	8510	20240806	11.87	20900	-54.45	20240126	8510	11.87	20240806	20900	-54.45	20240126	8510	11.87	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
139	20241106	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-110	5	-1.15	22313630	2344	31.25	9580	9640	9410	12410	6690	9550	9519.47	0.58	299	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	604	56.53	0.98	12	0.04	167.00	9618.00	20900	20240126	-54.83	8510	20240806	10.93	20900	-54.83	20240126	8510	10.93	20240806	20900	-54.83	20240126	8510	10.93	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
140	20241106	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	-50	5	-0.52	17725850	1860	24.80	9580	9640	9410	12410	6690	9550	9530.03	0.58	88	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	608	56.89	0.99	12	0.03	167.00	9618.00	20900	20240126	-54.55	8510	20240806	11.63	20900	-54.55	20240126	8510	11.63	20240806	20900	-54.55	20240126	8510	11.63	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
141	20241106	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	0	3	0.00	15149510	1588	21.17	9580	9640	9460	12410	6690	9550	9539.99	0.58	98	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	611	57.19	0.99	12	0.02	167.00	9618.00	20900	20240126	-54.31	8510	20240806	12.22	20900	-54.31	20240126	8510	12.22	20240806	20900	-54.31	20240126	8510	12.22	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
142	20241106	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	50	2	0.52	9139090	955	12.73	9580	9640	9500	12410	6690	9550	9569.73	0.58	101	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	614	57.49	1.00	12	0.01	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
143	20241106	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	60	2	0.63	8966660	937	12.49	9580	9640	9500	12410	6690	9550	9569.54	0.58	101	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	615	57.54	1.00	12	0.01	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
144	20241106	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9630	80	2	0.84	3365600	350	4.67	9580	9640	9570	12410	6690	9550	9616.00	0.58	11	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	616	57.66	1.00	12	0.01	167.00	9618.00	20900	20240126	-53.92	8510	20240806	13.16	20900	-53.92	20240126	8510	13.16	20240806	20900	-53.92	20240126	8510	13.16	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
145	20241106	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9640	90	2	0.94	345330	36	0.48	9580	9640	9570	12410	6690	9550	9592.50	0.58	11	9716	9632	9556	9472	9396	9675	9515	32	2860	500	6300	10	1	6396700	617	57.72	1.00	12	0.00	167.00	9618.00	20900	20240126	-53.88	8510	20240806	13.28	20900	-53.88	20240126	8510	13.28	20240806	20900	-53.88	20240126	8510	13.28	20240806	2.61	N	417970	500	31 억	36945	N	N	N	N
146	20241105	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	60	2	0.63	71733850	7486	344.66	9480	9640	9480	12330	6650	9490	9582.45	0.55	2013	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	611	57.19	0.99	12	0.12	167.00	9618.00	20900	20240126	-54.31	8510	20240806	12.22	20900	-54.31	20240126	8510	12.22	20240806	20900	-54.31	20240126	8510	12.22	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
147	20241105	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9570	80	2	0.84	70184750	7324	337.20	9480	9640	9480	12330	6650	9490	9582.84	0.55	2135	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	612	57.31	1.00	12	0.11	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
148	20241105	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	90	2	0.95	65363790	6817	313.86	9480	9640	9480	12330	6650	9490	9588.35	0.55	1986	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	613	57.37	1.00	12	0.11	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
149	20241105	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9600	110	2	1.16	60329350	6292	289.69	9480	9640	9480	12330	6650	9490	9588.26	0.55	1984	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	614	57.49	1.00	12	0.10	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
150	20241105	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	100	2	1.05	26759070	2797	128.78	9480	9640	9480	12330	6650	9490	9567.06	0.55	337	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	613	57.43	1.00	12	0.04	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
151	20241105	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	100	2	1.05	26471670	2767	127.39	9480	9640	9480	12330	6650	9490	9566.92	0.55	333	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	613	57.43	1.00	12	0.04	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
152	20241105	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	60	2	0.63	24405300	2551	117.45	9480	9640	9480	12330	6650	9490	9566.95	0.55	289	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	611	57.19	0.99	12	0.04	167.00	9618.00	20900	20240126	-54.31	8510	20240806	12.22	20900	-54.31	20240126	8510	12.22	20240806	20900	-54.31	20240126	8510	12.22	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
153	20241105	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	10	2	0.11	455680	48	2.21	9480	9500	9480	12330	6650	9490	9493.33	0.55	0	9776	9632	9456	9312	9136	9705	9385	32	2840	500	6260	10	1	6396700	608	56.89	0.99	12	0.00	167.00	9618.00	20900	20240126	-54.55	8510	20240806	11.63	20900	-54.55	20240126	8510	11.63	20240806	20900	-54.55	20240126	8510	11.63	20240806	2.60	N	417970	500	31 억	34932	N	N	N	N
154	20241104	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	120	2	1.28	20554590	2172	52.98	9400	9600	9280	12180	6560	9370	9463.44	0.54	300	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	607	56.83	0.99	12	0.03	167.00	9618.00	20900	20240126	-54.59	8510	20240806	11.52	20900	-54.59	20240126	8510	11.52	20240806	20900	-54.59	20240126	8510	11.52	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
155	20241104	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	120	2	1.28	19976340	2111	51.49	9400	9600	9280	12180	6560	9370	9462.97	0.54	324	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	607	56.83	0.99	12	0.03	167.00	9618.00	20900	20240126	-54.59	8510	20240806	11.52	20900	-54.59	20240126	8510	11.52	20240806	20900	-54.59	20240126	8510	11.52	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
156	20241104	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	100	2	1.07	19607090	2072	50.54	9400	9600	9280	12180	6560	9370	9462.88	0.54	326	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	606	56.71	0.98	12	0.03	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
157	20241104	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	80	2	0.85	18765650	1983	48.37	9400	9600	9280	12180	6560	9370	9463.26	0.54	334	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	604	56.59	0.98	12	0.03	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
158	20241104	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	100	2	1.07	18632990	1969	48.02	9400	9600	9280	12180	6560	9370	9463.17	0.54	340	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	606	56.71	0.98	12	0.03	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
159	20241104	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	100	2	1.07	9914830	1044	25.46	9400	9600	9400	12180	6560	9370	9496.96	0.54	19	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	606	56.71	0.98	12	0.02	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
160	20241104	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	150	2	1.60	2884540	303	7.39	9400	9600	9400	12180	6560	9370	9519.93	0.54	-140	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	609	57.01	0.99	12	0.00	167.00	9618.00	20900	20240126	-54.45	8510	20240806	11.87	20900	-54.45	20240126	8510	11.87	20240806	20900	-54.45	20240126	8510	11.87	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
161	20241104	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	30	2	0.32	9400	1	0.02	9400	9400	9400	12180	6560	9370	9400.00	0.54	0	9596	9482	9376	9262	9156	9430	9210	32	2810	500	6180	10	1	6396700	601	56.29	0.98	12	0.00	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.57	N	417970	500	31 억	34632	N	N	N	N
162	20241101	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-60	5	-0.64	38242900	4100	58.58	9420	9490	9270	12250	6610	9430	9327.54	0.54	386	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	599	56.11	0.97	12	0.06	167.00	9618.00	20900	20240126	-55.17	8510	20240806	10.11	20900	-55.17	20240126	8510	10.11	20240806	20900	-55.17	20240126	8510	10.11	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
163	20241101	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-130	5	-1.38	37277830	3997	57.11	9420	9490	9270	12250	6610	9430	9326.45	0.54	422	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	595	55.69	0.97	12	0.06	167.00	9618.00	20900	20240126	-55.50	8510	20240806	9.28	20900	-55.50	20240126	8510	9.28	20240806	20900	-55.50	20240126	8510	9.28	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
164	20241101	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-130	5	-1.38	35491780	3805	54.36	9420	9490	9270	12250	6610	9430	9327.67	0.54	476	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	595	55.69	0.97	12	0.06	167.00	9618.00	20900	20240126	-55.50	8510	20240806	9.28	20900	-55.50	20240126	8510	9.28	20240806	20900	-55.50	20240126	8510	9.28	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
165	20241101	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-110	5	-1.17	27465160	2943	42.05	9420	9490	9270	12250	6610	9430	9332.37	0.54	442	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	596	55.81	0.97	12	0.05	167.00	9618.00	20900	20240126	-55.41	8510	20240806	9.52	20900	-55.41	20240126	8510	9.52	20240806	20900	-55.41	20240126	8510	9.52	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
166	20241101	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-110	5	-1.17	23513480	2519	35.99	9420	9490	9270	12250	6610	9430	9334.45	0.54	108	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	596	55.81	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.41	8510	20240806	9.52	20900	-55.41	20240126	8510	9.52	20240806	20900	-55.41	20240126	8510	9.52	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
167	20241101	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	-100	5	-1.06	22542290	2415	34.50	9420	9490	9270	12250	6610	9430	9334.28	0.54	107	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	597	55.87	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.36	8510	20240806	9.64	20900	-55.36	20240126	8510	9.64	20240806	20900	-55.36	20240126	8510	9.64	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
168	20241101	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-70	5	-0.74	22224210	2381	34.02	9420	9490	9270	12250	6610	9430	9333.98	0.54	100	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	599	56.05	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N
169	20241101	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-30	5	-0.32	6086180	648	9.26	9420	9490	9370	12250	6610	9430	9392.25	0.54	-294	9630	9530	9370	9270	9110	9580	9320	32	2820	500	6220	10	1	6396700	601	56.29	0.98	12	0.01	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.59	N	417970	500	31 억	34246	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History