KissMeData/068100/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	240	2	7.48	2107093370	611293	673.85	3210	3675	3160	4170	2250	3210	3446.94	1.64	-3487	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	343	-12.45	3.72	12	6.15	-277.00	928.00	23000	20240222	-85.00	2755	20241118	25.23	23000	-85.00	20240222	2755	25.23	20241118	23000	-85.00	20240222	2755	25.23	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
3	20241129	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	215	2	6.70	2054444415	595968	656.95	3210	3675	3160	4170	2250	3210	3447.24	1.64	-3436	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	340	-12.36	3.69	12	6.00	-277.00	928.00	23000	20240222	-85.11	2755	20241118	24.32	23000	-85.11	20240222	2755	24.32	20241118	23000	-85.11	20240222	2755	24.32	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
4	20241129	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	215	2	6.70	1948832540	565041	622.86	3210	3675	3160	4170	2250	3210	3449.01	1.64	1453	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	340	-12.36	3.69	12	5.68	-277.00	928.00	23000	20240222	-85.11	2755	20241118	24.32	23000	-85.11	20240222	2755	24.32	20241118	23000	-85.11	20240222	2755	24.32	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
5	20241129	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3430	220	2	6.85	1887186885	547041	603.02	3210	3675	3160	4170	2250	3210	3449.81	1.64	-1904	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	341	-12.38	3.70	12	5.50	-277.00	928.00	23000	20240222	-85.09	2755	20241118	24.50	23000	-85.09	20240222	2755	24.50	20241118	23000	-85.09	20240222	2755	24.50	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
6	20241129	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3305	95	2	2.96	1693212590	490165	540.32	3210	3675	3160	4170	2250	3210	3454.37	1.64	-2008	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	329	-11.93	3.56	12	4.93	-277.00	928.00	23000	20240222	-85.63	2755	20241118	19.96	23000	-85.63	20240222	2755	19.96	20241118	23000	-85.63	20240222	2755	19.96	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
7	20241129	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	170	2	5.30	259370735	79079	87.17	3210	3425	3160	4170	2250	3210	3279.89	1.64	-2368	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	336	-12.20	3.64	12	0.80	-277.00	928.00	23000	20240222	-85.30	2755	20241118	22.69	23000	-85.30	20240222	2755	22.69	20241118	23000	-85.30	20240222	2755	22.69	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
8	20241129	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-20	5	-0.62	54531355	17047	18.79	3210	3245	3160	4170	2250	3210	3198.88	1.64	-4640	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	317	-11.52	3.44	12	0.17	-277.00	928.00	23000	20240222	-86.13	2755	20241118	15.79	23000	-86.13	20240222	2755	15.79	20241118	23000	-86.13	20240222	2755	15.79	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
9	20241129	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-5	5	-0.16	20153205	6264	6.90	3210	3245	3200	4170	2250	3210	3217.31	1.64	-1178	3356	3282	3246	3172	3136	3265	3155	50	960	500	1990	5	1	9939614	319	-11.57	3.45	12	0.06	-277.00	928.00	23000	20240222	-86.07	2755	20241118	16.33	23000	-86.07	20240222	2755	16.33	20241118	23000	-86.07	20240222	2755	16.33	20241118	1.58	N	068100	500	49 억	163319	N	N	N	N
10	20241128	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-140	5	-4.18	287306515	88462	7.30	3285	3320	3210	4355	2345	3350	3247.80	1.45	19110	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	319	-11.59	3.46	12	0.89	-277.00	928.00	23000	20240222	-86.04	2755	20241118	16.52	23000	-86.04	20240222	2755	16.52	20241118	23000	-86.04	20240222	2755	16.52	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
11	20241128	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-135	5	-4.03	272965545	84002	6.93	3285	3320	3210	4355	2345	3350	3249.51	1.45	19038	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	320	-11.61	3.46	12	0.85	-277.00	928.00	23000	20240222	-86.02	2755	20241118	16.70	23000	-86.02	20240222	2755	16.70	20241118	23000	-86.02	20240222	2755	16.70	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
12	20241128	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-120	5	-3.58	239383895	73593	6.07	3285	3320	3210	4355	2345	3350	3252.81	1.45	18100	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	321	-11.66	3.48	12	0.74	-277.00	928.00	23000	20240222	-85.96	2755	20241118	17.24	23000	-85.96	20240222	2755	17.24	20241118	23000	-85.96	20240222	2755	17.24	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
13	20241128	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	-95	5	-2.84	219829980	67543	5.57	3285	3320	3210	4355	2345	3350	3254.67	1.45	17239	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	324	-11.75	3.51	12	0.68	-277.00	928.00	23000	20240222	-85.85	2755	20241118	18.15	23000	-85.85	20240222	2755	18.15	20241118	23000	-85.85	20240222	2755	18.15	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
14	20241128	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-120	5	-3.58	161753600	49579	4.09	3285	3320	3220	4355	2345	3350	3262.54	1.45	12806	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	321	-11.66	3.48	12	0.50	-277.00	928.00	23000	20240222	-85.96	2755	20241118	17.24	23000	-85.96	20240222	2755	17.24	20241118	23000	-85.96	20240222	2755	17.24	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
15	20241128	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	-90	5	-2.69	126708240	38729	3.19	3285	3320	3225	4355	2345	3350	3271.66	1.45	11308	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	324	-11.77	3.51	12	0.39	-277.00	928.00	23000	20240222	-85.83	2755	20241118	18.33	23000	-85.83	20240222	2755	18.33	20241118	23000	-85.83	20240222	2755	18.33	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
16	20241128	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	-95	5	-2.84	96543775	29431	2.43	3285	3320	3255	4355	2345	3350	3280.34	1.45	8598	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	324	-11.75	3.51	12	0.30	-277.00	928.00	23000	20240222	-85.85	2755	20241118	18.15	23000	-85.85	20240222	2755	18.15	20241118	23000	-85.85	20240222	2755	18.15	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
17	20241128	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	-65	5	-1.94	22917000	6973	0.58	3285	3310	3265	4355	2345	3350	3286.53	1.45	1475	3996	3672	3391	3067	2786	3835	3230	50	1005	500	2070	5	1	9939614	327	-11.86	3.54	12	0.07	-277.00	928.00	23000	20240222	-85.72	2755	20241118	19.24	23000	-85.72	20240222	2755	19.24	20241118	23000	-85.72	20240222	2755	19.24	20241118	1.58	N	068100	500	49 억	144209	N	N	N	N
18	20241127	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	215	2	6.86	4228889720	1209421	6900.72	3135	3715	3110	4075	2195	3135	3496.66	1.42	2556	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	333	-12.09	3.61	12	12.17	-277.00	928.00	23000	20240222	-85.43	2755	20241118	21.60	23000	-85.43	20240222	2755	21.60	20241118	23000	-85.43	20240222	2755	21.60	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
19	20241127	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3305	170	2	5.42	4163741720	1189801	6788.78	3135	3715	3110	4075	2195	3135	3499.53	1.42	-1222	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	329	-11.93	3.56	12	11.97	-277.00	928.00	23000	20240222	-85.63	2755	20241118	19.96	23000	-85.63	20240222	2755	19.96	20241118	23000	-85.63	20240222	2755	19.96	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
20	20241127	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	180	2	5.74	4101980215	1171124	6682.21	3135	3715	3110	4075	2195	3135	3502.60	1.42	-4200	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	329	-11.97	3.57	12	11.78	-277.00	928.00	23000	20240222	-85.59	2755	20241118	20.33	23000	-85.59	20240222	2755	20.33	20241118	23000	-85.59	20240222	2755	20.33	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
21	20241127	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	215	2	6.86	3788503770	1076195	6140.56	3135	3715	3110	4075	2195	3135	3520.28	1.42	-26643	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	333	-12.09	3.61	12	10.83	-277.00	928.00	23000	20240222	-85.43	2755	20241118	21.60	23000	-85.43	20240222	2755	21.60	20241118	23000	-85.43	20240222	2755	21.60	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
22	20241127	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	120	2	3.83	97240640	30461	173.80	3135	3260	3110	4075	2195	3135	3192.30	1.42	7399	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	324	-11.75	3.51	12	0.31	-277.00	928.00	23000	20240222	-85.85	2755	20241118	18.15	23000	-85.85	20240222	2755	18.15	20241118	23000	-85.85	20240222	2755	18.15	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
23	20241127	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	75	2	2.39	34458800	10884	62.10	3135	3210	3110	4075	2195	3135	3166.01	1.42	648	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	319	-11.59	3.46	12	0.11	-277.00	928.00	23000	20240222	-86.04	2755	20241118	16.52	23000	-86.04	20240222	2755	16.52	20241118	23000	-86.04	20240222	2755	16.52	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
24	20241127	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	10	2	0.32	11173120	3575	20.40	3135	3150	3110	4075	2195	3135	3125.35	1.42	348	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	313	-11.35	3.39	12	0.04	-277.00	928.00	23000	20240222	-86.33	2755	20241118	14.16	23000	-86.33	20240222	2755	14.16	20241118	23000	-86.33	20240222	2755	14.16	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
25	20241127	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3135	0	3	0.00	1056495	337	1.92	3135	3135	3135	4075	2195	3135	3135.00	1.42	-119	3218	3176	3138	3096	3058	3197	3117	50	940	500	1940	5	1	9939614	312	-11.32	3.38	12	0.00	-277.00	928.00	23000	20240222	-86.37	2755	20241118	13.79	23000	-86.37	20240222	2755	13.79	20241118	23000	-86.37	20240222	2755	13.79	20241118	1.55	N	068100	500	49 억	141326	N	N	N	N
26	20241126	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3135	5	2	0.16	54937380	17501	40.48	3120	3180	3100	4065	2195	3130	3139.10	1.40	1765	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	312	-11.32	3.38	12	0.18	-277.00	928.00	23000	20240222	-86.37	2755	20241118	13.79	23000	-86.37	20240222	2755	13.79	20241118	23000	-86.37	20240222	2755	13.79	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
27	20241126	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	15	2	0.48	50521590	16097	37.23	3120	3180	3100	4065	2195	3130	3138.57	1.40	1089	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	313	-11.35	3.39	12	0.16	-277.00	928.00	23000	20240222	-86.33	2755	20241118	14.16	23000	-86.33	20240222	2755	14.16	20241118	23000	-86.33	20240222	2755	14.16	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
28	20241126	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	20	2	0.64	41723040	13304	30.77	3120	3180	3100	4065	2195	3130	3136.13	1.40	-204	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	313	-11.37	3.39	12	0.13	-277.00	928.00	23000	20240222	-86.30	2755	20241118	14.34	23000	-86.30	20240222	2755	14.34	20241118	23000	-86.30	20240222	2755	14.34	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
29	20241126	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	0	3	0.00	33489245	10699	24.75	3120	3160	3100	4065	2195	3130	3130.13	1.40	-216	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	311	-11.30	3.37	12	0.11	-277.00	928.00	23000	20240222	-86.39	2755	20241118	13.61	23000	-86.39	20240222	2755	13.61	20241118	23000	-86.39	20240222	2755	13.61	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
30	20241126	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	25	2	0.80	28638580	9151	21.17	3120	3160	3100	4065	2195	3130	3129.56	1.40	-216	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	314	-11.39	3.40	12	0.09	-277.00	928.00	23000	20240222	-86.28	2755	20241118	14.52	23000	-86.28	20240222	2755	14.52	20241118	23000	-86.28	20240222	2755	14.52	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
31	20241126	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-5	5	-0.16	14981460	4811	11.13	3120	3125	3100	4065	2195	3130	3114.00	1.40	1288	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	311	-11.28	3.37	12	0.05	-277.00	928.00	23000	20240222	-86.41	2755	20241118	13.43	23000	-86.41	20240222	2755	13.43	20241118	23000	-86.41	20240222	2755	13.43	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
32	20241126	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	-15	5	-0.48	8378820	2694	6.23	3120	3120	3100	4065	2195	3130	3110.18	1.40	-439	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	310	-11.25	3.36	12	0.03	-277.00	928.00	23000	20240222	-86.46	2755	20241118	13.07	23000	-86.46	20240222	2755	13.07	20241118	23000	-86.46	20240222	2755	13.07	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
33	20241126	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-30	5	-0.96	3831600	1230	2.84	3120	3120	3100	4065	2195	3130	3115.12	1.40	-182	3323	3226	3098	3001	2873	3275	3050	50	935	500	1940	5	1	9939614	308	-11.19	3.34	12	0.01	-277.00	928.00	23000	20240222	-86.52	2755	20241118	12.52	23000	-86.52	20240222	2755	12.52	20241118	23000	-86.52	20240222	2755	12.52	20241118	1.63	N	068100	500	49 억	139532	N	N	N	N
34	20241125	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	130	2	4.33	132382665	42925	102.27	2970	3195	2970	3900	2100	3000	3084.05	1.37	3070	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	311	-11.30	3.37	12	0.43	-277.00	928.00	23000	20240222	-86.39	2755	20241118	13.61	23000	-86.39	20240222	2755	13.61	20241118	23000	-86.39	20240222	2755	13.61	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
35	20241125	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	115	2	3.83	126431460	41019	97.73	2970	3195	2970	3900	2100	3000	3082.27	1.37	2990	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	310	-11.25	3.36	12	0.41	-277.00	928.00	23000	20240222	-86.46	2755	20241118	13.07	23000	-86.46	20240222	2755	13.07	20241118	23000	-86.46	20240222	2755	13.07	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
36	20241125	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	70	2	2.33	107608995	34947	83.26	2970	3195	2970	3900	2100	3000	3079.21	1.37	5624	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	305	-11.08	3.31	12	0.35	-277.00	928.00	23000	20240222	-86.65	2755	20241118	11.43	23000	-86.65	20240222	2755	11.43	20241118	23000	-86.65	20240222	2755	11.43	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
37	20241125	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	115	2	3.83	83809135	27220	64.85	2970	3195	2970	3900	2100	3000	3078.95	1.37	1099	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	310	-11.25	3.36	12	0.27	-277.00	928.00	23000	20240222	-86.46	2755	20241118	13.07	23000	-86.46	20240222	2755	13.07	20241118	23000	-86.46	20240222	2755	13.07	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
38	20241125	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	120	2	4.00	75014345	24395	58.12	2970	3195	2970	3900	2100	3000	3074.99	1.37	503	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	310	-11.26	3.36	12	0.25	-277.00	928.00	23000	20240222	-86.43	2755	20241118	13.25	23000	-86.43	20240222	2755	13.25	20241118	23000	-86.43	20240222	2755	13.25	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
39	20241125	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	80	2	2.67	60409600	19687	46.91	2970	3195	2970	3900	2100	3000	3068.50	1.37	-440	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	306	-11.12	3.32	12	0.20	-277.00	928.00	23000	20240222	-86.61	2755	20241118	11.80	23000	-86.61	20240222	2755	11.80	20241118	23000	-86.61	20240222	2755	11.80	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
40	20241125	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	95	2	3.17	44256845	14471	34.48	2970	3195	2970	3900	2100	3000	3058.31	1.37	72	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	308	-11.17	3.34	12	0.15	-277.00	928.00	23000	20240222	-86.54	2755	20241118	12.34	23000	-86.54	20240222	2755	12.34	20241118	23000	-86.54	20240222	2755	12.34	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
41	20241125	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	5	2	0.17	6679560	2240	5.34	2970	3005	2970	3900	2100	3000	2981.95	1.37	21	3093	3046	2953	2906	2813	3070	2930	50	900	500	1860	5	1	9939614	299	-10.85	3.24	12	0.02	-277.00	928.00	23000	20240222	-86.93	2755	20241118	9.07	23000	-86.93	20240222	2755	9.07	20241118	23000	-86.93	20240222	2755	9.07	20241118	1.64	N	068100	500	49 억	136462	N	N	N	N
42	20241122	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	95	2	3.27	120950835	41460	188.35	2900	3000	2860	3775	2035	2905	2913.00	1.31	6149	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	298	-10.83	3.23	12	0.42	-277.00	928.00	23000	20240222	-86.96	2755	20241118	8.89	23000	-86.96	20240222	2755	8.89	20241118	23000	-86.96	20240222	2755	8.89	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
43	20241122	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	25	2	0.86	96902985	33416	151.81	2900	2955	2860	3775	2035	2905	2899.90	1.31	6034	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	291	-10.58	3.16	12	0.34	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
44	20241122	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-25	5	-0.86	83004740	28639	130.11	2900	2955	2860	3775	2035	2905	2898.31	1.31	6269	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	286	-10.40	3.10	12	0.29	-277.00	928.00	23000	20240222	-87.48	2755	20241118	4.54	23000	-87.48	20240222	2755	4.54	20241118	23000	-87.48	20240222	2755	4.54	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
45	20241122	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-15	5	-0.52	45051050	15423	70.07	2900	2955	2890	3775	2035	2905	2921.03	1.31	7050	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	287	-10.43	3.11	12	0.16	-277.00	928.00	23000	20240222	-87.43	2755	20241118	4.90	23000	-87.43	20240222	2755	4.90	20241118	23000	-87.43	20240222	2755	4.90	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
46	20241122	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	10	2	0.34	36832085	12592	57.21	2900	2955	2890	3775	2035	2905	2925.04	1.31	6804	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	290	-10.52	3.14	12	0.13	-277.00	928.00	23000	20240222	-87.33	2755	20241118	5.81	23000	-87.33	20240222	2755	5.81	20241118	23000	-87.33	20240222	2755	5.81	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
47	20241122	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	20	2	0.69	34292335	11722	53.25	2900	2955	2890	3775	2035	2905	2925.47	1.31	6774	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	291	-10.56	3.15	12	0.12	-277.00	928.00	23000	20240222	-87.28	2755	20241118	6.17	23000	-87.28	20240222	2755	6.17	20241118	23000	-87.28	20240222	2755	6.17	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
48	20241122	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	25	2	0.86	32248135	11023	50.08	2900	2955	2890	3775	2035	2905	2925.53	1.31	6797	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	291	-10.58	3.16	12	0.11	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
49	20241122	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-5	5	-0.17	5990465	2068	9.39	2900	2920	2890	3775	2035	2905	2896.74	1.31	-347	3035	2970	2935	2870	2835	3002	2902	50	870	500	1800	5	1	9939614	288	-10.47	3.12	12	0.02	-277.00	928.00	23000	20240222	-87.39	2755	20241118	5.26	23000	-87.39	20240222	2755	5.26	20241118	23000	-87.39	20240222	2755	5.26	20241118	2.08	N	068100	500	49 억	130412	N	N	N	N
50	20241121	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-40	5	-1.36	53213260	18287	135.70	2900	3000	2900	3825	2065	2945	2909.90	1.31	-154	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	289	-10.49	3.13	12	0.18	-277.00	928.00	23000	20240222	-87.37	2755	20241118	5.44	23000	-87.37	20240222	2755	5.44	20241118	23000	-87.37	20240222	2755	5.44	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
51	20241121	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-35	5	-1.19	50988000	17521	130.02	2900	3000	2900	3825	2065	2945	2910.11	1.31	50	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	289	-10.51	3.14	12	0.18	-277.00	928.00	23000	20240222	-87.35	2755	20241118	5.63	23000	-87.35	20240222	2755	5.63	20241118	23000	-87.35	20240222	2755	5.63	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
52	20241121	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-35	5	-1.19	45663265	15690	116.43	2900	3000	2900	3825	2065	2945	2910.34	1.31	75	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	289	-10.51	3.14	12	0.16	-277.00	928.00	23000	20240222	-87.35	2755	20241118	5.63	23000	-87.35	20240222	2755	5.63	20241118	23000	-87.35	20240222	2755	5.63	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
53	20241121	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-30	5	-1.02	35160485	12072	89.58	2900	3000	2900	3825	2065	2945	2912.57	1.31	-854	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	290	-10.52	3.14	12	0.12	-277.00	928.00	23000	20240222	-87.33	2755	20241118	5.81	23000	-87.33	20240222	2755	5.81	20241118	23000	-87.33	20240222	2755	5.81	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
54	20241121	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-45	5	-1.53	30486885	10468	77.68	2900	3000	2900	3825	2065	2945	2912.39	1.31	-1076	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	288	-10.47	3.12	12	0.11	-277.00	928.00	23000	20240222	-87.39	2755	20241118	5.26	23000	-87.39	20240222	2755	5.26	20241118	23000	-87.39	20240222	2755	5.26	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
55	20241121	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-30	5	-1.02	28259390	9704	72.01	2900	3000	2900	3825	2065	2945	2912.14	1.31	-1289	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	290	-10.52	3.14	12	0.10	-277.00	928.00	23000	20240222	-87.33	2755	20241118	5.81	23000	-87.33	20240222	2755	5.81	20241118	23000	-87.33	20240222	2755	5.81	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
56	20241121	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-15	5	-0.51	12547550	4299	31.90	2900	3000	2900	3825	2065	2945	2918.71	1.31	-609	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	291	-10.58	3.16	12	0.04	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
57	20241121	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-15	5	-0.51	6621340	2276	16.89	2900	3000	2900	3825	2065	2945	2909.20	1.31	294	3008	2976	2938	2906	2868	2992	2922	50	880	500	1820	5	1	9939614	291	-10.58	3.16	12	0.02	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.11	N	068100	500	49 억	130566	N	N	N	N
58	20241120	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	15	2	0.51	39542850	13476	46.04	2910	2970	2900	3805	2055	2930	2934.32	1.33	-1196	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	293	-10.63	3.17	12	0.14	-277.00	928.00	23000	20240222	-87.20	2755	20241118	6.90	23000	-87.20	20240222	2755	6.90	20241118	23000	-87.20	20240222	2755	6.90	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
59	20241120	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	5	2	0.17	38693295	13187	45.05	2910	2970	2900	3805	2055	2930	2934.20	1.33	-1205	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	292	-10.60	3.16	12	0.13	-277.00	928.00	23000	20240222	-87.24	2755	20241118	6.53	23000	-87.24	20240222	2755	6.53	20241118	23000	-87.24	20240222	2755	6.53	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
60	20241120	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	27789135	9472	32.36	2910	2970	2900	3805	2055	2930	2933.82	1.33	-1296	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	291	-10.58	3.16	12	0.10	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
61	20241120	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-20	5	-0.68	27332680	9316	31.83	2910	2970	2900	3805	2055	2930	2933.95	1.33	-1345	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	289	-10.51	3.14	12	0.09	-277.00	928.00	23000	20240222	-87.35	2755	20241118	5.63	23000	-87.35	20240222	2755	5.63	20241118	23000	-87.35	20240222	2755	5.63	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
62	20241120	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	0	3	0.00	13906175	4762	16.27	2910	2965	2900	3805	2055	2930	2920.24	1.33	-1159	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	291	-10.58	3.16	12	0.05	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
63	20241120	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	5	2	0.17	13651525	4675	15.97	2910	2965	2900	3805	2055	2930	2920.11	1.33	-1126	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	292	-10.60	3.16	12	0.05	-277.00	928.00	23000	20240222	-87.24	2755	20241118	6.53	23000	-87.24	20240222	2755	6.53	20241118	23000	-87.24	20240222	2755	6.53	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
64	20241120	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	5	2	0.17	13593045	4655	15.90	2910	2965	2900	3805	2055	2930	2920.10	1.33	-1126	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	292	-10.60	3.16	12	0.05	-277.00	928.00	23000	20240222	-87.24	2755	20241118	6.53	23000	-87.24	20240222	2755	6.53	20241118	23000	-87.24	20240222	2755	6.53	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
65	20241120	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	35	2	1.19	3111080	1066	3.64	2910	2965	2910	3805	2055	2930	2918.46	1.33	140	3043	2986	2933	2876	2823	3015	2905	50	875	500	1810	5	1	9939614	295	-10.70	3.20	12	0.01	-277.00	928.00	23000	20240222	-87.11	2755	20241118	7.62	23000	-87.11	20240222	2755	7.62	20241118	23000	-87.11	20240222	2755	7.62	20241118	2.17	N	068100	500	49 억	131715	N	N	N	N
66	20241119	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	15	2	0.51	85632050	29270	79.87	2885	2990	2880	3785	2045	2915	2925.48	1.33	-94	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	291	-10.58	3.16	12	0.29	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
67	20241119	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	25	2	0.86	79893430	27312	74.53	2885	2990	2880	3785	2045	2915	2925.21	1.33	260	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	292	-10.61	3.17	12	0.27	-277.00	928.00	23000	20240222	-87.22	2755	20241118	6.72	23000	-87.22	20240222	2755	6.72	20241118	23000	-87.22	20240222	2755	6.72	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
68	20241119	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	55	2	1.89	69440570	23748	64.80	2885	2990	2880	3785	2045	2915	2924.06	1.33	-367	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	295	-10.72	3.20	12	0.24	-277.00	928.00	23000	20240222	-87.09	2755	20241118	7.80	23000	-87.09	20240222	2755	7.80	20241118	23000	-87.09	20240222	2755	7.80	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
69	20241119	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	35	2	1.20	61723920	21137	57.68	2885	2990	2880	3785	2045	2915	2920.18	1.33	-513	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	293	-10.65	3.18	12	0.21	-277.00	928.00	23000	20240222	-87.17	2755	20241118	7.08	23000	-87.17	20240222	2755	7.08	20241118	23000	-87.17	20240222	2755	7.08	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
70	20241119	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	30	2	1.03	48309850	16603	45.31	2885	2990	2880	3785	2045	2915	2909.71	1.33	-604	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	293	-10.63	3.17	12	0.17	-277.00	928.00	23000	20240222	-87.20	2755	20241118	6.90	23000	-87.20	20240222	2755	6.90	20241118	23000	-87.20	20240222	2755	6.90	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
71	20241119	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	10	2	0.34	45823560	15755	42.99	2885	2990	2880	3785	2045	2915	2908.51	1.33	-929	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	291	-10.56	3.15	12	0.16	-277.00	928.00	23000	20240222	-87.28	2755	20241118	6.17	23000	-87.28	20240222	2755	6.17	20241118	23000	-87.28	20240222	2755	6.17	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
72	20241119	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	15	2	0.51	40105895	13800	37.66	2885	2990	2880	3785	2045	2915	2906.22	1.33	-820	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	291	-10.58	3.16	12	0.14	-277.00	928.00	23000	20240222	-87.26	2755	20241118	6.35	23000	-87.26	20240222	2755	6.35	20241118	23000	-87.26	20240222	2755	6.35	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
73	20241119	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-15	5	-0.51	10156600	3513	9.59	2885	2990	2885	3785	2045	2915	2891.15	1.33	165	3135	3025	2890	2780	2645	3037	2792	50	870	500	1800	5	1	9939614	288	-10.47	3.12	12	0.04	-277.00	928.00	23000	20240222	-87.39	2755	20241118	5.26	23000	-87.39	20240222	2755	5.26	20241118	23000	-87.39	20240222	2755	5.26	20241118	2.18	N	068100	500	49 억	131794	N	N	N	N
74	20241118	160555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2915	0	3	0.00	105952210	36647	125.93	2915	3000	2755	3785	2045	2915	2891.12	1.25	7227	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	290	-10.52	3.14	12	0.37	-277.00	928.00	23000	20240222	-87.33	2755	20241118	5.81	23000	-87.33	20240222	2755	5.81	20241118	23000	-87.33	20240222	2755	5.81	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
75	20241118	150600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2920	5	2	0.17	104006945	35980	123.64	2915	3000	2755	3785	2045	2915	2890.69	1.25	7137	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	290	-10.54	3.15	12	0.36	-277.00	928.00	23000	20240222	-87.30	2755	20241118	5.99	23000	-87.30	20240222	2755	5.99	20241118	23000	-87.30	20240222	2755	5.99	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
76	20241118	140602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-25	5	-0.86	95694645	33122	113.82	2915	3000	2755	3785	2045	2915	2889.16	1.25	5600	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	287	-10.43	3.11	12	0.33	-277.00	928.00	23000	20240222	-87.43	2755	20241118	4.90	23000	-87.43	20240222	2755	4.90	20241118	23000	-87.43	20240222	2755	4.90	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
77	20241118	130600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2900	-15	5	-0.51	90654790	31382	107.84	2915	3000	2755	3785	2045	2915	2888.75	1.25	5783	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	288	-10.47	3.12	12	0.32	-277.00	928.00	23000	20240222	-87.39	2755	20241118	5.26	23000	-87.39	20240222	2755	5.26	20241118	23000	-87.39	20240222	2755	5.26	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
78	20241118	120603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2900	-15	5	-0.51	86736525	30033	103.20	2915	3000	2755	3785	2045	2915	2888.04	1.25	6135	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	288	-10.47	3.12	12	0.30	-277.00	928.00	23000	20240222	-87.39	2755	20241118	5.26	23000	-87.39	20240222	2755	5.26	20241118	23000	-87.39	20240222	2755	5.26	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
79	20241118	110601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2925	10	2	0.34	67675305	23471	80.65	2915	3000	2755	3785	2045	2915	2883.36	1.25	5611	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	291	-10.56	3.15	12	0.24	-277.00	928.00	23000	20240222	-87.28	2755	20241118	6.17	23000	-87.28	20240222	2755	6.17	20241118	23000	-87.28	20240222	2755	6.17	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
80	20241118	100557	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2945	30	2	1.03	13548710	4603	15.82	2915	3000	2905	3785	2045	2915	2943.45	1.25	263	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	293	-10.63	3.17	12	0.05	-277.00	928.00	23000	20240222	-87.20	2905	20241118	1.38	23000	-87.20	20240222	2905	1.38	20241118	23000	-87.20	20240222	2905	1.38	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
81	20241118	090555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2990	75	2	2.57	217390	74	0.25	2915	3000	2915	3785	2045	2915	2937.70	1.25	0	3115	3015	2965	2865	2815	2990	2840	50	870	500	1800	5	1	9939614	297	-10.79	3.22	12	0.00	-277.00	928.00	23000	20240222	-87.00	2915	20241118	2.57	23000	-87.00	20240222	2915	2.57	20241118	23000	-87.00	20240222	2915	2.57	20241118	2.24	N	068100	500	49 억	124449	N	N	N	N
82	20241115	160613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2915	-45	5	-1.52	85835360	29091	53.46	2925	3065	2915	3845	2075	2960	2950.58	1.24	1364	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	290	-10.52	3.14	12	0.29	-277.00	928.00	23000	20240222	-87.33	2915	20241115	0.00	23000	-87.33	20240222	2915	0.00	20241115	23000	-87.33	20240222	2915	0.00	20241115	2.29	N	068100	500	49 억	122807	N	N	N	N
83	20241115	150629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2940	-20	5	-0.68	70377825	23800	43.73	2925	3065	2920	3845	2075	2960	2957.05	1.24	1200	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	292	-10.61	3.17	12	0.24	-277.00	928.00	23000	20240222	-87.22	2920	20241115	0.68	23000	-87.22	20240222	2920	0.68	20241115	23000	-87.22	20240222	2920	0.68	20241115	2.29	N	068100	500	49 억	122807	N	N	N	N
84	20241115	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	5	2	0.17	40669235	13710	25.19	2925	3065	2925	3845	2075	2960	2966.39	1.24	-2060	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	295	-10.70	3.20	12	0.14	-277.00	928.00	23000	20240222	-87.11	2920	20241114	1.54	23000	-87.11	20240222	2920	1.54	20241114	23000	-87.11	20240222	2920	1.54	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
85	20241115	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	35	2	1.18	33363010	11262	20.69	2925	3065	2925	3845	2075	2960	2962.44	1.24	-2372	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	298	-10.81	3.23	12	0.11	-277.00	928.00	23000	20240222	-86.98	2920	20241114	2.57	23000	-86.98	20240222	2920	2.57	20241114	23000	-86.98	20240222	2920	2.57	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
86	20241115	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	5	2	0.17	28725630	9705	17.83	2925	3065	2925	3845	2075	2960	2959.88	1.24	-2646	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	295	-10.70	3.20	12	0.10	-277.00	928.00	23000	20240222	-87.11	2920	20241114	1.54	23000	-87.11	20240222	2920	1.54	20241114	23000	-87.11	20240222	2920	1.54	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
87	20241115	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-20	5	-0.68	21784390	7355	13.52	2925	3065	2925	3845	2075	2960	2961.85	1.24	-2378	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	292	-10.61	3.17	12	0.07	-277.00	928.00	23000	20240222	-87.22	2920	20241114	0.68	23000	-87.22	20240222	2920	0.68	20241114	23000	-87.22	20240222	2920	0.68	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
88	20241115	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	0	3	0.00	17217825	5804	10.67	2925	3065	2925	3845	2075	2960	2966.54	1.24	-1368	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	294	-10.69	3.19	12	0.06	-277.00	928.00	23000	20240222	-87.13	2920	20241114	1.37	23000	-87.13	20240222	2920	1.37	20241114	23000	-87.13	20240222	2920	1.37	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
89	20241115	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	5	2	0.17	1911660	651	1.20	2925	3065	2925	3845	2075	2960	2936.50	1.24	323	3180	3070	2995	2885	2810	3125	2940	50	885	500	1830	5	1	9939614	295	-10.70	3.20	12	0.01	-277.00	928.00	23000	20240222	-87.11	2920	20241114	1.54	23000	-87.11	20240222	2920	1.54	20241114	23000	-87.11	20240222	2920	1.54	20241114	2.29	N	068100	500	49 억	122807	N	N	N	N
90	20241114	160607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	20	2	0.67	141688435	47545	82.03	2920	3105	2920	3870	2090	2980	2980.09	1.08	15229	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	298	-10.83	3.23	12	0.48	-277.00	928.00	23000	20240222	-86.96	2920	20241114	2.74	23000	-86.96	20240222	2920	2.74	20241114	23000	-86.96	20240222	2920	2.74	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
91	20241114	150610	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2980	0	3	0.00	128627805	43187	74.52	2920	3105	2920	3870	2090	2980	2978.39	1.08	15319	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	296	-10.76	3.21	12	0.43	-277.00	928.00	23000	20240222	-87.04	2920	20241114	2.05	23000	-87.04	20240222	2920	2.05	20241114	23000	-87.04	20240222	2920	2.05	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
92	20241114	140606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2985	5	2	0.17	123570735	41491	71.59	2920	3105	2920	3870	2090	2980	2978.25	1.08	14740	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	297	-10.78	3.22	12	0.42	-277.00	928.00	23000	20240222	-87.02	2920	20241114	2.23	23000	-87.02	20240222	2920	2.23	20241114	23000	-87.02	20240222	2920	2.23	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
93	20241114	130606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3005	25	2	0.84	112428545	37759	65.15	2920	3105	2920	3870	2090	2980	2977.53	1.08	11140	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	299	-10.85	3.24	12	0.38	-277.00	928.00	23000	20240222	-86.93	2920	20241114	2.91	23000	-86.93	20240222	2920	2.91	20241114	23000	-86.93	20240222	2920	2.91	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
94	20241114	120606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3010	30	2	1.01	108765055	36538	63.04	2920	3105	2920	3870	2090	2980	2976.77	1.08	10950	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	299	-10.87	3.24	12	0.37	-277.00	928.00	23000	20240222	-86.91	2920	20241114	3.08	23000	-86.91	20240222	2920	3.08	20241114	23000	-86.91	20240222	2920	3.08	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
95	20241114	110608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3035	55	2	1.85	87334320	29408	50.74	2920	3105	2920	3870	2090	2980	2969.75	1.08	11707	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	302	-10.96	3.27	12	0.30	-277.00	928.00	23000	20240222	-86.80	2920	20241114	3.94	23000	-86.80	20240222	2920	3.94	20241114	23000	-86.80	20240222	2920	3.94	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
96	20241114	100626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2945	-35	5	-1.17	36215970	12363	21.33	2920	3040	2920	3870	2090	2980	2929.38	1.08	1787	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	293	-10.63	3.17	12	0.12	-277.00	928.00	23000	20240222	-87.20	2920	20241114	0.86	23000	-87.20	20240222	2920	0.86	20241114	23000	-87.20	20240222	2920	0.86	20241114	2.31	N	068100	500	49 억	107691	N	N	N	N
97	20241114	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	1.08	0	3270	3125	3050	2905	2830	3087	2867	50	890	500	1840	5	1	9939614	296	-10.76	3.21	12	0.00	-277.00	928.00	23000	20240222	-87.04	2975	20241113	0.17	23000	-87.04	20240222	2975	0.17	20241113	23000	-87.04	20240222	2975	0.17	20241113	2.31	N	068100	500	49 억	107691	N	N	N	N
98	20241113	160334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2980	-140	5	-4.49	172973965	57090	102.27	3090	3195	2975	4055	2185	3120	3030.13	1.07	1809	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	296	-10.76	3.21	12	0.57	-277.00	928.00	23000	20240222	-87.04	2975	20241113	0.17	23000	-87.04	20240222	2975	0.17	20241113	23000	-87.04	20240222	2975	0.17	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
99	20241113	150356	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-120	5	-3.85	150538335	49573	88.81	3090	3195	2985	4055	2185	3120	3036.70	1.07	2044	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	298	-10.83	3.23	12	0.50	-277.00	928.00	23000	20240222	-86.96	2985	20241113	0.50	23000	-86.96	20240222	2985	0.50	20241113	23000	-86.96	20240222	2985	0.50	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
100	20241113	140353	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-120	5	-3.85	129130085	42440	76.03	3090	3195	2990	4055	2185	3120	3042.65	1.07	2207	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	298	-10.83	3.23	12	0.43	-277.00	928.00	23000	20240222	-86.96	2990	20241113	0.33	23000	-86.96	20240222	2990	0.33	20241113	23000	-86.96	20240222	2990	0.33	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
101	20241113	130350	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3010	-110	5	-3.53	96361575	31555	56.53	3090	3195	2990	4055	2185	3120	3053.77	1.07	-117	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	299	-10.87	3.24	12	0.32	-277.00	928.00	23000	20240222	-86.91	2990	20241113	0.67	23000	-86.91	20240222	2990	0.67	20241113	23000	-86.91	20240222	2990	0.67	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
102	20241113	120349	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3070	-50	5	-1.60	52115345	16908	30.29	3090	3195	3060	4055	2185	3120	3082.29	1.07	-933	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	305	-11.08	3.31	12	0.17	-277.00	928.00	23000	20240222	-86.65	3060	20241113	0.33	23000	-86.65	20240222	3060	0.33	20241113	23000	-86.65	20240222	3060	0.33	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
103	20241113	110347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3080	-40	5	-1.28	46880495	15206	27.24	3090	3195	3060	4055	2185	3120	3083.03	1.07	-954	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	306	-11.12	3.32	12	0.15	-277.00	928.00	23000	20240222	-86.61	3060	20241113	0.65	23000	-86.61	20240222	3060	0.65	20241113	23000	-86.61	20240222	3060	0.65	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
104	20241113	100347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	29413090	9524	17.06	3090	3195	3060	4055	2185	3120	3088.31	1.07	1250	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	310	-11.25	3.36	12	0.10	-277.00	928.00	23000	20240222	-86.46	3060	20241113	1.80	23000	-86.46	20240222	3060	1.80	20241113	23000	-86.46	20240222	3060	1.80	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
105	20241113	090341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3120	0	3	0.00	12580855	4067	7.29	3090	3195	3090	4055	2185	3120	3093.40	1.07	514	3310	3215	3165	3070	3020	3190	3045	50	935	500	1930	5	1	9939614	310	-11.26	3.36	12	0.04	-277.00	928.00	23000	20240222	-86.43	3090	20241113	0.97	23000	-86.43	20240222	3090	0.97	20241113	23000	-86.43	20240222	3090	0.97	20241113	2.47	N	068100	500	49 억	105891	N	N	N	N
106	20241112	160546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3120	-100	5	-3.11	169847180	53787	90.18	3190	3260	3115	4185	2255	3220	3157.79	1.09	-1430	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	310	-11.26	3.36	12	0.54	-277.00	928.00	23000	20240222	-86.43	3115	20241112	0.16	23000	-86.43	20240222	3115	0.16	20241112	23000	-86.43	20240222	3115	0.16	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
107	20241112	150550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3125	-95	5	-2.95	164891665	52199	87.52	3190	3260	3120	4185	2255	3220	3158.90	1.09	-1173	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	311	-11.28	3.37	12	0.53	-277.00	928.00	23000	20240222	-86.41	3120	20241112	0.16	23000	-86.41	20240222	3120	0.16	20241112	23000	-86.41	20240222	3120	0.16	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
108	20241112	140558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3130	-90	5	-2.80	153849030	48671	81.60	3190	3260	3130	4185	2255	3220	3161.00	1.09	-617	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	311	-11.30	3.37	12	0.49	-277.00	928.00	23000	20240222	-86.39	3130	20241112	0.00	23000	-86.39	20240222	3130	0.00	20241112	23000	-86.39	20240222	3130	0.00	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
109	20241112	130553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3140	-80	5	-2.48	140790720	44513	74.63	3190	3260	3135	4185	2255	3220	3162.91	1.09	-453	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	312	-11.34	3.38	12	0.45	-277.00	928.00	23000	20240222	-86.35	3135	20241112	0.16	23000	-86.35	20240222	3135	0.16	20241112	23000	-86.35	20240222	3135	0.16	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
110	20241112	120553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3150	-70	5	-2.17	125403975	39626	66.44	3190	3260	3135	4185	2255	3220	3164.69	1.09	-321	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	313	-11.37	3.39	12	0.40	-277.00	928.00	23000	20240222	-86.30	3135	20241112	0.48	23000	-86.30	20240222	3135	0.48	20241112	23000	-86.30	20240222	3135	0.48	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
111	20241112	110551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3185	-35	5	-1.09	117040100	36976	61.99	3190	3260	3135	4185	2255	3220	3165.30	1.09	-64	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	317	-11.50	3.43	12	0.37	-277.00	928.00	23000	20240222	-86.15	3135	20241112	1.59	23000	-86.15	20240222	3135	1.59	20241112	23000	-86.15	20240222	3135	1.59	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
112	20241112	100551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3180	-40	5	-1.24	78138460	24681	41.38	3190	3260	3135	4185	2255	3220	3165.94	1.09	-2761	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	316	-11.48	3.43	12	0.25	-277.00	928.00	23000	20240222	-86.17	3135	20241112	1.44	23000	-86.17	20240222	3135	1.44	20241112	23000	-86.17	20240222	3135	1.44	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
113	20241112	090549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3175	-45	5	-1.40	25671845	8040	13.48	3190	3260	3165	4185	2255	3220	3193.02	1.09	-742	3366	3292	3256	3182	3146	3275	3165	50	965	500	1990	5	1	9939614	316	-11.46	3.42	12	0.08	-277.00	928.00	23000	20240222	-86.20	3165	20241112	0.32	23000	-86.20	20240222	3165	0.32	20241112	23000	-86.20	20240222	3165	0.32	20241112	2.48	N	068100	500	49 억	107897	N	N	N	N
114	20241111	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-80	5	-2.42	194484320	59642	227.86	3265	3330	3220	4290	2310	3300	3260.87	1.12	-3346	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	320	-11.62	3.47	12	0.60	-277.00	928.00	23000	20240222	-86.00	3215	20241107	0.16	23000	-86.00	20240222	3215	0.16	20241107	23000	-86.00	20240222	3215	0.16	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
115	20241111	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-75	5	-2.27	177460010	54355	207.66	3265	3330	3220	4290	2310	3300	3264.83	1.12	-2409	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	321	-11.64	3.48	12	0.55	-277.00	928.00	23000	20240222	-85.98	3215	20241107	0.31	23000	-85.98	20240222	3215	0.31	20241107	23000	-85.98	20240222	3215	0.31	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
116	20241111	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	-30	5	-0.91	138113125	42215	161.28	3265	3330	3245	4290	2310	3300	3271.66	1.12	-3028	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	325	-11.81	3.52	12	0.42	-277.00	928.00	23000	20240222	-85.78	3215	20241107	1.71	23000	-85.78	20240222	3215	1.71	20241107	23000	-85.78	20240222	3215	1.71	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
117	20241111	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	-55	5	-1.67	131720120	40251	153.78	3265	3330	3245	4290	2310	3300	3272.47	1.12	-2983	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	323	-11.71	3.50	12	0.40	-277.00	928.00	23000	20240222	-85.89	3215	20241107	0.93	23000	-85.89	20240222	3215	0.93	20241107	23000	-85.89	20240222	3215	0.93	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
118	20241111	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3275	-25	5	-0.76	106446340	32497	124.15	3265	3330	3255	4290	2310	3300	3275.57	1.12	-2269	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	326	-11.82	3.53	12	0.33	-277.00	928.00	23000	20240222	-85.76	3215	20241107	1.87	23000	-85.76	20240222	3215	1.87	20241107	23000	-85.76	20240222	3215	1.87	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
119	20241111	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-35	5	-1.06	95723100	29217	111.62	3265	3330	3265	4290	2310	3300	3276.28	1.12	-446	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	325	-11.79	3.52	12	0.29	-277.00	928.00	23000	20240222	-85.80	3215	20241107	1.56	23000	-85.80	20240222	3215	1.56	20241107	23000	-85.80	20240222	3215	1.56	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
120	20241111	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	-10	5	-0.30	57881905	17659	67.47	3265	3330	3265	4290	2310	3300	3277.76	1.12	-406	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	327	-11.88	3.55	12	0.18	-277.00	928.00	23000	20240222	-85.70	3215	20241107	2.33	23000	-85.70	20240222	3215	2.33	20241107	23000	-85.70	20240222	3215	2.33	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
121	20241111	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3295	-5	5	-0.15	34400495	10509	40.15	3265	3330	3265	4290	2310	3300	3273.43	1.12	1106	3490	3395	3345	3250	3200	3442	3297	50	990	500	2040	5	1	9939614	328	-11.90	3.55	12	0.11	-277.00	928.00	23000	20240222	-85.67	3215	20241107	2.49	23000	-85.67	20240222	3215	2.49	20241107	23000	-85.67	20240222	3215	2.49	20241107	2.50	N	068100	500	49 억	111140	N	N	N	N
122	20241108	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	5	2	0.15	86256360	25680	27.88	3295	3440	3295	4280	2310	3295	3359.61	1.02	9357	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	328	-11.91	3.56	12	0.26	-277.00	928.00	23000	20240222	-85.65	3215	20241107	2.64	23000	-85.65	20240222	3215	2.64	20241107	23000	-85.65	20240222	3215	2.64	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
123	20241108	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	40	2	1.21	82049700	24408	26.50	3295	3440	3295	4280	2310	3295	3361.59	1.02	9211	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	331	-12.04	3.59	12	0.25	-277.00	928.00	23000	20240222	-85.50	3215	20241107	3.73	23000	-85.50	20240222	3215	3.73	20241107	23000	-85.50	20240222	3215	3.73	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
124	20241108	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	35	2	1.06	71064935	21107	22.91	3295	3440	3295	4280	2310	3295	3366.89	1.02	9409	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	331	-12.02	3.59	12	0.21	-277.00	928.00	23000	20240222	-85.52	3215	20241107	3.58	23000	-85.52	20240222	3215	3.58	20241107	23000	-85.52	20240222	3215	3.58	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
125	20241108	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	55	2	1.67	61843460	18340	19.91	3295	3440	3295	4280	2310	3295	3372.05	1.02	10459	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	333	-12.09	3.61	12	0.18	-277.00	928.00	23000	20240222	-85.43	3215	20241107	4.20	23000	-85.43	20240222	3215	4.20	20241107	23000	-85.43	20240222	3215	4.20	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
126	20241108	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	95	2	2.88	54810695	16256	17.65	3295	3440	3295	4280	2310	3295	3371.72	1.02	9387	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	337	-12.24	3.65	12	0.16	-277.00	928.00	23000	20240222	-85.26	3215	20241107	5.44	23000	-85.26	20240222	3215	5.44	20241107	23000	-85.26	20240222	3215	5.44	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
127	20241108	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	95	2	2.88	52241715	15496	16.82	3295	3440	3295	4280	2310	3295	3371.30	1.02	8676	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	337	-12.24	3.65	12	0.16	-277.00	928.00	23000	20240222	-85.26	3215	20241107	5.44	23000	-85.26	20240222	3215	5.44	20241107	23000	-85.26	20240222	3215	5.44	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
128	20241108	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	95	2	2.88	50462615	14968	16.25	3295	3440	3295	4280	2310	3295	3371.37	1.02	8283	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	337	-12.24	3.65	12	0.15	-277.00	928.00	23000	20240222	-85.26	3215	20241107	5.44	23000	-85.26	20240222	3215	5.44	20241107	23000	-85.26	20240222	3215	5.44	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
129	20241108	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	85	2	2.58	14718855	4443	4.82	3295	3410	3295	4280	2310	3295	3312.82	1.02	2860	3655	3475	3345	3165	3035	3410	3100	50	985	500	2040	5	1	9939614	336	-12.20	3.64	12	0.04	-277.00	928.00	23000	20240222	-85.30	3215	20241107	5.13	23000	-85.30	20240222	3215	5.13	20241107	23000	-85.30	20240222	3215	5.13	20241107	2.50	N	068100	500	49 억	101794	N	N	N	N
130	20241107	160543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3295	-170	5	-4.91	306313650	91954	42.44	3470	3525	3215	4500	2430	3465	3331.21	1.02	441	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	328	-11.90	3.55	12	0.93	-277.00	928.00	23000	20240222	-85.67	3215	20241107	2.49	23000	-85.67	20240222	3215	2.49	20241107	23000	-85.67	20240222	3215	2.49	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
131	20241107	150544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3320	-145	5	-4.18	295255720	88602	40.89	3470	3525	3215	4500	2430	3465	3332.38	1.02	925	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	330	-11.99	3.58	12	0.89	-277.00	928.00	23000	20240222	-85.57	3215	20241107	3.27	23000	-85.57	20240222	3215	3.27	20241107	23000	-85.57	20240222	3215	3.27	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
132	20241107	140547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3310	-155	5	-4.47	266603650	79972	36.91	3470	3525	3215	4500	2430	3465	3333.71	1.02	332	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	329	-11.95	3.57	12	0.80	-277.00	928.00	23000	20240222	-85.61	3215	20241107	2.95	23000	-85.61	20240222	3215	2.95	20241107	23000	-85.61	20240222	3215	2.95	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
133	20241107	130547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3340	-125	5	-3.61	229533380	68788	31.75	3470	3525	3215	4500	2430	3465	3336.82	1.02	216	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	332	-12.06	3.60	12	0.69	-277.00	928.00	23000	20240222	-85.48	3215	20241107	3.89	23000	-85.48	20240222	3215	3.89	20241107	23000	-85.48	20240222	3215	3.89	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
134	20241107	120545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3325	-140	5	-4.04	220164290	65972	30.45	3470	3525	3215	4500	2430	3465	3337.24	1.02	1084	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	330	-12.00	3.58	12	0.66	-277.00	928.00	23000	20240222	-85.54	3215	20241107	3.42	23000	-85.54	20240222	3215	3.42	20241107	23000	-85.54	20240222	3215	3.42	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
135	20241107	110544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3310	-155	5	-4.47	203756630	61009	28.16	3470	3525	3215	4500	2430	3465	3339.78	1.02	1186	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	329	-11.95	3.57	12	0.61	-277.00	928.00	23000	20240222	-85.61	3215	20241107	2.95	23000	-85.61	20240222	3215	2.95	20241107	23000	-85.61	20240222	3215	2.95	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
136	20241107	100544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3280	-185	5	-5.34	187873095	56180	25.93	3470	3525	3215	4500	2430	3465	3344.13	1.02	962	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	326	-11.84	3.53	12	0.57	-277.00	928.00	23000	20240222	-85.74	3215	20241107	2.02	23000	-85.74	20240222	3215	2.02	20241107	23000	-85.74	20240222	3215	2.02	20241107	2.48	N	068100	500	49 억	101395	N	N	N	N
137	20241107	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	-10	5	-0.29	4156090	1198	0.55	3470	3525	3455	4500	2430	3465	3469.19	1.02	-660	3885	3675	3555	3345	3225	3615	3285	50	1035	500	2140	5	1	9939614	343	-12.47	3.72	12	0.01	-277.00	928.00	23000	20240222	-84.98	3365	20241101	2.67	23000	-84.98	20240222	3365	2.67	20241101	23000	-84.98	20240222	3365	2.67	20241101	2.48	N	068100	500	49 억	101395	N	N	N	N
138	20241106	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-35	5	-1.00	786265125	216064	627.16	3500	3765	3435	4550	2450	3500	3639.09	1.41	-39126	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	344	-12.51	3.73	12	2.17	-277.00	928.00	23000	20240222	-84.93	3365	20241101	2.97	23000	-84.93	20240222	3365	2.97	20241101	23000	-84.93	20240222	3365	2.97	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
139	20241106	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	-25	5	-0.71	777193445	213444	619.56	3500	3765	3435	4550	2450	3500	3641.21	1.41	-39025	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	345	-12.55	3.74	12	2.15	-277.00	928.00	23000	20240222	-84.89	3365	20241101	3.27	23000	-84.89	20240222	3365	3.27	20241101	23000	-84.89	20240222	3365	3.27	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
140	20241106	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	-50	5	-1.43	756192455	207364	601.91	3500	3765	3445	4550	2450	3500	3646.69	1.41	-39213	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	343	-12.45	3.72	12	2.09	-277.00	928.00	23000	20240222	-85.00	3365	20241101	2.53	23000	-85.00	20240222	3365	2.53	20241101	23000	-85.00	20240222	3365	2.53	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
141	20241106	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	-40	5	-1.14	731594885	200247	581.25	3500	3765	3455	4550	2450	3500	3653.46	1.41	-40401	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	344	-12.49	3.73	12	2.01	-277.00	928.00	23000	20240222	-84.96	3365	20241101	2.82	23000	-84.96	20240222	3365	2.82	20241101	23000	-84.96	20240222	3365	2.82	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
142	20241106	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	0	3	0.00	674112390	183722	533.28	3500	3765	3495	4550	2450	3500	3669.20	1.41	-37242	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	348	-12.64	3.77	12	1.85	-277.00	928.00	23000	20240222	-84.78	3365	20241101	4.01	23000	-84.78	20240222	3365	4.01	20241101	23000	-84.78	20240222	3365	4.01	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
143	20241106	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	75	2	2.14	609432255	165355	479.97	3500	3765	3495	4550	2450	3500	3685.60	1.41	-39340	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	355	-12.91	3.85	12	1.66	-277.00	928.00	23000	20240222	-84.46	3365	20241101	6.24	23000	-84.46	20240222	3365	6.24	20241101	23000	-84.46	20240222	3365	6.24	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
144	20241106	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	125	2	3.57	544413860	147223	427.34	3500	3765	3495	4550	2450	3500	3697.89	1.41	-45942	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	360	-13.09	3.91	12	1.48	-277.00	928.00	23000	20240222	-84.24	3365	20241101	7.73	23000	-84.24	20240222	3365	7.73	20241101	23000	-84.24	20240222	3365	7.73	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
145	20241106	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	40	2	1.14	5589440	1596	4.63	3500	3540	3500	4550	2450	3500	3502.16	1.41	500	3660	3580	3515	3435	3370	3620	3475	50	1050	500	2170	5	1	9939614	352	-12.78	3.81	12	0.02	-277.00	928.00	23000	20240222	-84.61	3365	20241101	5.20	23000	-84.61	20240222	3365	5.20	20241101	23000	-84.61	20240222	3365	5.20	20241101	2.50	N	068100	500	49 억	140521	N	N	N	N
146	20241105	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	65	2	1.89	121221990	34291	78.51	3450	3595	3450	4465	2405	3435	3535.30	1.33	8056	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	348	-12.64	3.77	12	0.34	-277.00	928.00	23000	20240222	-84.78	3365	20241101	4.01	23000	-84.78	20240222	3365	4.01	20241101	23000	-84.78	20240222	3365	4.01	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
147	20241105	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	85	2	2.47	113137350	31982	73.22	3450	3595	3450	4465	2405	3435	3537.53	1.33	7216	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	350	-12.71	3.79	12	0.32	-277.00	928.00	23000	20240222	-84.70	3365	20241101	4.61	23000	-84.70	20240222	3365	4.61	20241101	23000	-84.70	20240222	3365	4.61	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
148	20241105	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	95	2	2.77	103497430	29232	66.93	3450	3595	3450	4465	2405	3435	3540.55	1.33	5402	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	351	-12.74	3.80	12	0.29	-277.00	928.00	23000	20240222	-84.65	3365	20241101	4.90	23000	-84.65	20240222	3365	4.90	20241101	23000	-84.65	20240222	3365	4.90	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
149	20241105	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	105	2	3.06	90118795	25425	58.21	3450	3595	3450	4465	2405	3435	3544.50	1.33	4183	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	352	-12.78	3.81	12	0.26	-277.00	928.00	23000	20240222	-84.61	3365	20241101	5.20	23000	-84.61	20240222	3365	5.20	20241101	23000	-84.61	20240222	3365	5.20	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
150	20241105	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	115	2	3.35	85338090	24078	55.13	3450	3595	3450	4465	2405	3435	3544.23	1.33	3788	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	353	-12.82	3.83	12	0.24	-277.00	928.00	23000	20240222	-84.57	3365	20241101	5.50	23000	-84.57	20240222	3365	5.50	20241101	23000	-84.57	20240222	3365	5.50	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
151	20241105	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	115	2	3.35	82075840	23156	53.02	3450	3595	3450	4465	2405	3435	3544.47	1.33	3639	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	353	-12.82	3.83	12	0.23	-277.00	928.00	23000	20240222	-84.57	3365	20241101	5.50	23000	-84.57	20240222	3365	5.50	20241101	23000	-84.57	20240222	3365	5.50	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
152	20241105	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	105	2	3.06	67429815	19014	43.53	3450	3595	3450	4465	2405	3435	3546.32	1.33	3944	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	352	-12.78	3.81	12	0.19	-277.00	928.00	23000	20240222	-84.61	3365	20241101	5.20	23000	-84.61	20240222	3365	5.20	20241101	23000	-84.61	20240222	3365	5.20	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
153	20241105	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	105	2	3.06	4452650	1273	2.91	3450	3540	3450	4465	2405	3435	3497.76	1.33	-387	3581	3507	3461	3387	3341	3545	3425	50	1030	500	2120	5	1	9939614	352	-12.78	3.81	12	0.01	-277.00	928.00	23000	20240222	-84.61	3365	20241101	5.20	23000	-84.61	20240222	3365	5.20	20241101	23000	-84.61	20240222	3365	5.20	20241101	2.42	N	068100	500	49 억	132465	N	N	N	N
154	20241104	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3435	0	3	0.00	151706400	43647	15.72	3415	3535	3415	4465	2405	3435	3478.04	1.18	15428	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	341	-12.40	3.70	12	0.44	-277.00	928.00	23000	20240222	-85.07	3365	20241101	2.08	23000	-85.07	20240222	3365	2.08	20241101	23000	-85.07	20240222	3365	2.08	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
155	20241104	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	55	2	1.60	131872665	37897	13.65	3415	3535	3415	4465	2405	3435	3479.82	1.18	14848	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	347	-12.60	3.76	12	0.38	-277.00	928.00	23000	20240222	-84.83	3365	20241101	3.71	23000	-84.83	20240222	3365	3.71	20241101	23000	-84.83	20240222	3365	3.71	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
156	20241104	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	60	2	1.75	120382195	34616	12.47	3415	3535	3415	4465	2405	3435	3477.71	1.18	13311	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	347	-12.62	3.77	12	0.35	-277.00	928.00	23000	20240222	-84.80	3365	20241101	3.86	23000	-84.80	20240222	3365	3.86	20241101	23000	-84.80	20240222	3365	3.86	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
157	20241104	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	95	2	2.77	120176040	34557	12.45	3415	3535	3415	4465	2405	3435	3477.68	1.18	13293	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	351	-12.74	3.80	12	0.35	-277.00	928.00	23000	20240222	-84.65	3365	20241101	4.90	23000	-84.65	20240222	3365	4.90	20241101	23000	-84.65	20240222	3365	4.90	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
158	20241104	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	70	2	2.04	109924065	31636	11.39	3415	3535	3415	4465	2405	3435	3474.71	1.18	12725	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	348	-12.65	3.78	12	0.32	-277.00	928.00	23000	20240222	-84.76	3365	20241101	4.16	23000	-84.76	20240222	3365	4.16	20241101	23000	-84.76	20240222	3365	4.16	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
159	20241104	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	85	2	2.47	101314510	29188	10.51	3415	3520	3415	4465	2405	3435	3471.16	1.18	12191	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	350	-12.71	3.79	12	0.29	-277.00	928.00	23000	20240222	-84.70	3365	20241101	4.61	23000	-84.70	20240222	3365	4.61	20241101	23000	-84.70	20240222	3365	4.61	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
160	20241104	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	80	2	2.33	87910965	25370	9.14	3415	3515	3415	4465	2405	3435	3465.21	1.18	12375	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	349	-12.69	3.79	12	0.26	-277.00	928.00	23000	20240222	-84.72	3365	20241101	4.46	23000	-84.72	20240222	3365	4.46	20241101	23000	-84.72	20240222	3365	4.46	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
161	20241104	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	20	2	0.58	19866860	5805	2.09	3415	3455	3415	4465	2405	3435	3422.26	1.18	4239	3955	3695	3530	3270	3105	3612	3187	50	1030	500	2120	5	1	9939614	343	-12.47	3.72	12	0.06	-277.00	928.00	23000	20240222	-84.98	3365	20241101	2.67	23000	-84.98	20240222	3365	2.67	20241101	23000	-84.98	20240222	3365	2.67	20241101	2.41	N	068100	500	49 억	117037	N	N	N	N
162	20241101	160506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3435	-45	5	-1.29	980357770	275957	790.87	3450	3790	3365	4520	2440	3480	3552.57	1.18	137	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	341	-12.40	3.70	12	2.78	-277.00	928.00	23000	20240222	-85.07	3365	20241101	2.08	23000	-85.07	20240222	3365	2.08	20241101	23000	-85.07	20240222	3365	2.08	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
163	20241101	150518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3530	50	2	1.44	888845690	249393	714.74	3450	3790	3365	4520	2440	3480	3564.04	1.18	-3386	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	351	-12.74	3.80	12	2.51	-277.00	928.00	23000	20240222	-84.65	3365	20241101	4.90	23000	-84.65	20240222	3365	4.90	20241101	23000	-84.65	20240222	3365	4.90	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
164	20241101	140507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	-80	5	-2.30	187059375	55020	157.68	3450	3545	3365	4520	2440	3480	3399.84	1.18	-13410	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	338	-12.27	3.66	12	0.55	-277.00	928.00	23000	20240222	-85.22	3365	20241101	1.04	23000	-85.22	20240222	3365	1.04	20241101	23000	-85.22	20240222	3365	1.04	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
165	20241101	130602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	-80	5	-2.30	152401195	44805	128.41	3450	3545	3370	4520	2440	3480	3401.43	1.18	-13297	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	338	-12.27	3.66	12	0.45	-277.00	928.00	23000	20240222	-85.22	3370	20241101	0.89	23000	-85.22	20240222	3370	0.89	20241101	23000	-85.22	20240222	3370	0.89	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
166	20241101	120603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3425	-55	5	-1.58	144541080	42499	121.80	3450	3545	3370	4520	2440	3480	3401.05	1.18	-13709	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	340	-12.36	3.69	12	0.43	-277.00	928.00	23000	20240222	-85.11	3370	20241101	1.63	23000	-85.11	20240222	3370	1.63	20241101	23000	-85.11	20240222	3370	1.63	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
167	20241101	110600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3395	-85	5	-2.44	101226790	29711	85.15	3450	3545	3380	4520	2440	3480	3407.05	1.18	-7834	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	337	-12.26	3.66	12	0.30	-277.00	928.00	23000	20240222	-85.24	3380	20241101	0.44	23000	-85.24	20240222	3380	0.44	20241101	23000	-85.24	20240222	3380	0.44	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
168	20241101	100602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	-80	5	-2.30	59008685	17244	49.42	3450	3545	3395	4520	2440	3480	3421.98	1.18	-8394	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	338	-12.27	3.66	12	0.17	-277.00	928.00	23000	20240222	-85.22	3395	20241101	0.15	23000	-85.22	20240222	3395	0.15	20241101	23000	-85.22	20240222	3395	0.15	20241101	2.42	N	068100	500	49 억	116903	N	N	N	N
169	20241101	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	-20	5	-0.57	2481145	716	2.05	3450	3545	3450	4520	2440	3480	3465.29	1.18	-129	3733	3606	3523	3396	3313	3565	3355	50	1040	500	2150	5	1	9939614	344	-12.49	3.73	12	0.01	-277.00	928.00	23000	20240222	-84.96	3435	20241023	0.73	23000	-84.96	20240222	3435	0.73	20241023	23000	-84.96	20240222	3435	0.73	20241023	2.42	N	068100	500	49 억	116903	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History