KissMeData/122640/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160858	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8030	-160	5	-1.95	1331235930	165290	51.08	8210	8260	7950	10640	5740	8190	8053.94	0.83	-6048	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1681	-5.43	1.87	12	0.79	-1479.00	4301.00	29900	20240327	-73.14	7950	20241129	1.01	29900	-73.14	20240327	7950	1.01	20241129	29900	-73.14	20240327	7950	1.01	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
3	20241129	150915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8020	-170	5	-2.08	1282877000	159261	49.22	8210	8260	7950	10640	5740	8190	8055.19	0.83	-5138	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1679	-5.42	1.86	12	0.76	-1479.00	4301.00	29900	20240327	-73.18	7950	20241129	0.88	29900	-73.18	20240327	7950	0.88	20241129	29900	-73.18	20240327	7950	0.88	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
4	20241129	140919	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8050	-140	5	-1.71	1168960240	145082	44.83	8210	8260	7950	10640	5740	8190	8057.24	0.83	-2867	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1685	-5.44	1.87	12	0.69	-1479.00	4301.00	29900	20240327	-73.08	7950	20241129	1.26	29900	-73.08	20240327	7950	1.26	20241129	29900	-73.08	20240327	7950	1.26	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
5	20241129	130915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8100	-90	5	-1.10	1059341920	131540	40.65	8210	8260	7950	10640	5740	8190	8053.38	0.83	-6353	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1695	-5.48	1.88	12	0.63	-1479.00	4301.00	29900	20240327	-72.91	7950	20241129	1.89	29900	-72.91	20240327	7950	1.89	20241129	29900	-72.91	20240327	7950	1.89	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
6	20241129	120917	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8010	-180	5	-2.20	987286840	122612	37.89	8210	8260	7950	10640	5740	8190	8052.12	0.83	-8632	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1677	-5.42	1.86	12	0.59	-1479.00	4301.00	29900	20240327	-73.21	7950	20241129	0.75	29900	-73.21	20240327	7950	0.75	20241129	29900	-73.21	20240327	7950	0.75	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
7	20241129	110918	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8030	-160	5	-1.95	696549450	86298	26.67	8210	8260	7950	10640	5740	8190	8071.44	0.83	-12245	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1681	-5.43	1.87	12	0.41	-1479.00	4301.00	29900	20240327	-73.14	7950	20241129	1.01	29900	-73.14	20240327	7950	1.01	20241129	29900	-73.14	20240327	7950	1.01	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
8	20241129	100912	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8000	-190	5	-2.32	561004570	69377	21.44	8210	8260	7950	10640	5740	8190	8086.32	0.83	-10850	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1674	-5.41	1.86	12	0.33	-1479.00	4301.00	29900	20240327	-73.24	7950	20241129	0.63	29900	-73.24	20240327	7950	0.63	20241129	29900	-73.24	20240327	7950	0.63	20241129	0.25	N	122640	500	104 억	174425	N	N	80	N	N
9	20241129	090916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	-130	5	-1.59	90009160	11046	3.41	8210	8260	8050	10640	5740	8190	8148.58	0.83	-6795	8796	8492	8246	7942	7696	8370	7820	105	2450	500	5730	10	1	20930108	1687	-5.45	1.87	12	0.05	-1479.00	4301.00	29900	20240327	-73.04	8000	20241128	0.75	29900	-73.04	20240327	8000	0.75	20241128	29900	-73.04	20240327	8000	0.75	20241128	0.25	N	122640	500	104 억	174425	N	N	80	N	N
10	20241128	160904	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8190	-350	5	-4.10	2653018090	323192	199.70	8540	8550	8000	11100	5980	8540	8208.81	0.88	-9660	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1714	-5.54	1.90	12	1.54	-1479.00	4301.00	29900	20240327	-72.61	8000	20241128	2.38	29900	-72.61	20240327	8000	2.38	20241128	29900	-72.61	20240327	8000	2.38	20241128	0.26	N	122640	500	104 억	184085	N	N	80	N	N
11	20241128	150921	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8170	-370	5	-4.33	2590146920	315511	194.95	8540	8550	8000	11100	5980	8540	8209.37	0.88	-9894	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1710	-5.52	1.90	12	1.51	-1479.00	4301.00	29900	20240327	-72.68	8000	20241128	2.12	29900	-72.68	20240327	8000	2.12	20241128	29900	-72.68	20240327	8000	2.12	20241128	0.26	N	122640	500	104 억	184085	N	N	0	N	N
12	20241128	140917	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8200	-340	5	-3.98	2348324110	285983	176.71	8540	8550	8000	11100	5980	8540	8211.41	0.88	-12445	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1716	-5.54	1.91	12	1.37	-1479.00	4301.00	29900	20240327	-72.58	8000	20241128	2.50	29900	-72.58	20240327	8000	2.50	20241128	29900	-72.58	20240327	8000	2.50	20241128	0.26	N	122640	500	104 억	184085	N	N	0	N	N
13	20241128	130916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8170	-370	5	-4.33	2103678300	255986	158.17	8540	8550	8000	11100	5980	8540	8217.94	0.88	-9198	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1710	-5.52	1.90	12	1.22	-1479.00	4301.00	29900	20240327	-72.68	8000	20241128	2.12	29900	-72.68	20240327	8000	2.12	20241128	29900	-72.68	20240327	8000	2.12	20241128	0.26	N	122640	500	104 억	184085	N	N	0	N	N
14	20241128	120921	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8080	-460	5	-5.39	1907251740	231841	143.25	8540	8550	8000	11100	5980	8540	8226.55	0.88	-4604	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1691	-5.46	1.88	12	1.11	-1479.00	4301.00	29900	20240327	-72.98	8000	20241128	1.00	29900	-72.98	20240327	8000	1.00	20241128	29900	-72.98	20240327	8000	1.00	20241128	0.26	N	122640	500	104 억	184085	N	N	0	N	N
15	20241128	110922	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8200	-340	5	-3.98	1124910540	135025	83.43	8540	8550	8160	11100	5980	8540	8331.13	0.88	-10011	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1716	-5.54	1.91	12	0.65	-1479.00	4301.00	29900	20240327	-72.58	8160	20241128	0.49	29900	-72.58	20240327	8160	0.49	20241128	29900	-72.58	20240327	8160	0.49	20241128	0.26	N	122640	500	104 억	184085	N	N	0	N	N
16	20241128	100920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-160	5	-1.87	491610880	58520	36.16	8540	8550	8330	11100	5980	8540	8400.73	0.88	3202	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1754	-5.67	1.95	12	0.28	-1479.00	4301.00	29900	20240327	-71.97	8320	20241114	0.72	29900	-71.97	20240327	8320	0.72	20241114	29900	-71.97	20240327	8320	0.72	20241114	0.26	N	122640	500	104 억	184085	N	N	0	N	N
17	20241128	090916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-90	5	-1.05	76719470	9072	5.61	8540	8550	8410	11100	5980	8540	8456.73	0.88	703	9106	8822	8646	8362	8186	8735	8275	105	2560	500	5970	10	1	20930108	1769	-5.71	1.96	12	0.04	-1479.00	4301.00	29900	20240327	-71.74	8320	20241114	1.56	29900	-71.74	20240327	8320	1.56	20241114	29900	-71.74	20240327	8320	1.56	20241114	0.26	N	122640	500	104 억	184085	N	N	0	N	N
18	20241127	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	-290	5	-3.28	1385657140	161314	120.29	8830	8930	8470	11470	6190	8830	8589.84	0.92	-8274	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1787	-5.77	1.99	12	0.77	-1479.00	4301.00	29900	20240327	-71.44	8320	20241114	2.64	29900	-71.44	20240327	8320	2.64	20241114	29900	-71.44	20240327	8320	2.64	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
19	20241127	150913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-300	5	-3.40	1346709960	156751	116.89	8830	8930	8470	11470	6190	8830	8591.38	0.92	-7963	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1785	-5.77	1.98	12	0.75	-1479.00	4301.00	29900	20240327	-71.47	8320	20241114	2.52	29900	-71.47	20240327	8320	2.52	20241114	29900	-71.47	20240327	8320	2.52	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
20	20241127	140909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-230	5	-2.60	1201796530	139791	104.24	8830	8930	8470	11470	6190	8830	8597.08	0.92	-4839	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1800	-5.81	2.00	12	0.67	-1479.00	4301.00	29900	20240327	-71.24	8320	20241114	3.37	29900	-71.24	20240327	8320	3.37	20241114	29900	-71.24	20240327	8320	3.37	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
21	20241127	130905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-280	5	-3.17	1101742520	128099	95.52	8830	8930	8470	11470	6190	8830	8600.69	0.92	-2547	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1790	-5.78	1.99	12	0.61	-1479.00	4301.00	29900	20240327	-71.40	8320	20241114	2.76	29900	-71.40	20240327	8320	2.76	20241114	29900	-71.40	20240327	8320	2.76	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
22	20241127	120914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-250	5	-2.83	1018441000	118388	88.28	8830	8930	8470	11470	6190	8830	8602.55	0.92	-3733	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1796	-5.80	1.99	12	0.57	-1479.00	4301.00	29900	20240327	-71.30	8320	20241114	3.12	29900	-71.30	20240327	8320	3.12	20241114	29900	-71.30	20240327	8320	3.12	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
23	20241127	110910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-260	5	-2.94	953044580	110769	82.60	8830	8930	8470	11470	6190	8830	8603.87	0.92	-2462	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1794	-5.79	1.99	12	0.53	-1479.00	4301.00	29900	20240327	-71.34	8320	20241114	3.00	29900	-71.34	20240327	8320	3.00	20241114	29900	-71.34	20240327	8320	3.00	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
24	20241127	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	-170	5	-1.93	853193770	99198	73.97	8830	8930	8470	11470	6190	8830	8600.89	0.92	-1270	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1813	-5.86	2.01	12	0.47	-1479.00	4301.00	29900	20240327	-71.04	8320	20241114	4.09	29900	-71.04	20240327	8320	4.09	20241114	29900	-71.04	20240327	8320	4.09	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
25	20241127	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	-80	5	-0.91	73519120	8366	6.24	8830	8930	8740	11470	6190	8830	8787.79	0.92	-5702	9030	8930	8850	8750	8670	8890	8710	105	2640	500	6180	10	1	20930108	1831	-5.92	2.03	12	0.04	-1479.00	4301.00	29900	20240327	-70.74	8320	20241114	5.17	29900	-70.74	20240327	8320	5.17	20241114	29900	-70.74	20240327	8320	5.17	20241114	0.25	N	122640	500	104 억	192348	N	N	0	N	N
26	20241126	160857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	-150	5	-1.67	1174692440	132759	82.58	8910	8950	8770	11670	6290	8980	8848.32	0.89	5663	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1848	-5.97	2.05	12	0.63	-1479.00	4301.00	29900	20240327	-70.47	8320	20241114	6.13	29900	-70.47	20240327	8320	6.13	20241114	29900	-70.47	20240327	8320	6.13	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
27	20241126	150905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	-120	5	-1.34	1100054000	124301	77.32	8910	8950	8770	11670	6290	8980	8849.92	0.89	8235	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1854	-5.99	2.06	12	0.59	-1479.00	4301.00	29900	20240327	-70.37	8320	20241114	6.49	29900	-70.37	20240327	8320	6.49	20241114	29900	-70.37	20240327	8320	6.49	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
28	20241126	140905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-140	5	-1.56	990598240	111919	69.61	8910	8950	8770	11670	6290	8980	8851.03	0.89	7348	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1850	-5.98	2.06	12	0.53	-1479.00	4301.00	29900	20240327	-70.43	8320	20241114	6.25	29900	-70.43	20240327	8320	6.25	20241114	29900	-70.43	20240327	8320	6.25	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
29	20241126	130903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-110	5	-1.22	816959900	92246	57.38	8910	8950	8770	11670	6290	8980	8856.32	0.89	8587	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1857	-6.00	2.06	12	0.44	-1479.00	4301.00	29900	20240327	-70.33	8320	20241114	6.61	29900	-70.33	20240327	8320	6.61	20241114	29900	-70.33	20240327	8320	6.61	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
30	20241126	120908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-110	5	-1.22	755865670	85366	53.10	8910	8950	8770	11670	6290	8980	8854.41	0.89	8257	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1857	-6.00	2.06	12	0.41	-1479.00	4301.00	29900	20240327	-70.33	8320	20241114	6.61	29900	-70.33	20240327	8320	6.61	20241114	29900	-70.33	20240327	8320	6.61	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
31	20241126	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	-60	5	-0.67	619747450	70020	43.55	8910	8950	8770	11670	6290	8980	8851.01	0.89	5065	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1867	-6.03	2.07	12	0.33	-1479.00	4301.00	29900	20240327	-70.17	8320	20241114	7.21	29900	-70.17	20240327	8320	7.21	20241114	29900	-70.17	20240327	8320	7.21	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
32	20241126	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	-170	5	-1.89	417372540	47249	29.39	8910	8920	8770	11670	6290	8980	8833.47	0.89	2666	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1844	-5.96	2.05	12	0.23	-1479.00	4301.00	29900	20240327	-70.54	8320	20241114	5.89	29900	-70.54	20240327	8320	5.89	20241114	29900	-70.54	20240327	8320	5.89	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
33	20241126	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-160	5	-1.78	92394860	10421	6.48	8910	8920	8800	11670	6290	8980	8866.22	0.89	-682	9293	9136	8963	8806	8633	9050	8720	105	2690	500	6280	10	1	20930108	1846	-5.96	2.05	12	0.05	-1479.00	4301.00	29900	20240327	-70.50	8320	20241114	6.01	29900	-70.50	20240327	8320	6.01	20241114	29900	-70.50	20240327	8320	6.01	20241114	0.28	N	122640	500	104 억	186667	N	N	1	N	N
34	20241125	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	50	2	0.56	1438608840	160521	84.16	9090	9120	8790	11600	6260	8930	8962.12	0.86	9511	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1880	-6.07	2.09	12	0.77	-1479.00	4301.00	29900	20240327	-69.97	8320	20241114	7.93	29900	-69.97	20240327	8320	7.93	20241114	29900	-69.97	20240327	8320	7.93	20241114	0.27	N	122640	500	104 억	179147	N	N	1	N	N
35	20241125	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	60	2	0.67	1406191360	156916	82.27	9090	9120	8790	11600	6260	8930	8961.43	0.86	9673	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1882	-6.08	2.09	12	0.75	-1479.00	4301.00	29900	20240327	-69.93	8320	20241114	8.05	29900	-69.93	20240327	8320	8.05	20241114	29900	-69.93	20240327	8320	8.05	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
36	20241125	140901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	-10	5	-0.11	1346884050	150293	78.80	9090	9120	8790	11600	6260	8930	8961.72	0.86	10346	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1867	-6.03	2.07	12	0.72	-1479.00	4301.00	29900	20240327	-70.17	8320	20241114	7.21	29900	-70.17	20240327	8320	7.21	20241114	29900	-70.17	20240327	8320	7.21	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
37	20241125	130854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	40	2	0.45	1223925830	136569	71.60	9090	9120	8790	11600	6260	8930	8961.96	0.86	12406	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1877	-6.06	2.09	12	0.65	-1479.00	4301.00	29900	20240327	-70.00	8320	20241114	7.81	29900	-70.00	20240327	8320	7.81	20241114	29900	-70.00	20240327	8320	7.81	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
38	20241125	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	130	2	1.46	1057822870	118135	61.94	9090	9120	8790	11600	6260	8930	8954.36	0.86	13900	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1896	-6.13	2.11	12	0.56	-1479.00	4301.00	29900	20240327	-69.70	8320	20241114	8.89	29900	-69.70	20240327	8320	8.89	20241114	29900	-69.70	20240327	8320	8.89	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
39	20241125	110857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	110	2	1.23	925545320	103562	54.30	9090	9100	8790	11600	6260	8930	8937.11	0.86	10369	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1892	-6.11	2.10	12	0.49	-1479.00	4301.00	29900	20240327	-69.77	8320	20241114	8.65	29900	-69.77	20240327	8320	8.65	20241114	29900	-69.77	20240327	8320	8.65	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
40	20241125	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	40	2	0.45	769459250	86221	45.20	9090	9100	8790	11600	6260	8930	8924.27	0.86	14756	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1877	-6.06	2.09	12	0.41	-1479.00	4301.00	29900	20240327	-70.00	8320	20241114	7.81	29900	-70.00	20240327	8320	7.81	20241114	29900	-70.00	20240327	8320	7.81	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
41	20241125	090848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	100	2	1.12	131790410	14614	7.66	9090	9100	8980	11600	6260	8930	9018.09	0.86	8634	9336	9132	9006	8802	8676	9235	8905	105	2670	500	6250	10	1	20930108	1890	-6.11	2.10	12	0.07	-1479.00	4301.00	29900	20240327	-69.80	8320	20241114	8.53	29900	-69.80	20240327	8320	8.53	20241114	29900	-69.80	20240327	8320	8.53	20241114	0.27	N	122640	500	104 억	179147	N	N	10	N	N
42	20241122	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	90	2	1.02	1712874800	189647	94.77	8880	9210	8880	11490	6190	8840	9031.95	0.91	-10330	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1869	-6.04	2.08	12	0.91	-1479.00	4301.00	29900	20240327	-70.13	8320	20241114	7.33	29900	-70.13	20240327	8320	7.33	20241114	29900	-70.13	20240327	8320	7.33	20241114	0.39	N	122640	500	104 억	189439	N	N	10	N	N
43	20241122	150812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8920	80	2	0.90	1688793940	186949	93.42	8880	9210	8880	11490	6190	8840	9033.45	0.91	-9435	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1867	-6.03	2.07	12	0.89	-1479.00	4301.00	29900	20240327	-70.17	8320	20241114	7.21	29900	-70.17	20240327	8320	7.21	20241114	29900	-70.17	20240327	8320	7.21	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
44	20241122	140813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	60	2	0.68	1538239300	170096	85.00	8880	9210	8880	11490	6190	8840	9043.36	0.91	-8203	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1863	-6.02	2.07	12	0.81	-1479.00	4301.00	29900	20240327	-70.23	8320	20241114	6.97	29900	-70.23	20240327	8320	6.97	20241114	29900	-70.23	20240327	8320	6.97	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
45	20241122	130809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	190	2	2.15	1360626540	150331	75.12	8880	9210	8880	11490	6190	8840	9050.87	0.91	4436	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1890	-6.11	2.10	12	0.72	-1479.00	4301.00	29900	20240327	-69.80	8320	20241114	8.53	29900	-69.80	20240327	8320	8.53	20241114	29900	-69.80	20240327	8320	8.53	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
46	20241122	120815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	210	2	2.38	1241254900	137081	68.50	8880	9210	8880	11490	6190	8840	9054.90	0.91	5800	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1894	-6.12	2.10	12	0.65	-1479.00	4301.00	29900	20240327	-69.73	8320	20241114	8.77	29900	-69.73	20240327	8320	8.77	20241114	29900	-69.73	20240327	8320	8.77	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
47	20241122	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	190	2	2.15	1124981320	124173	62.05	8880	9210	8880	11490	6190	8840	9059.79	0.91	6198	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1890	-6.11	2.10	12	0.59	-1479.00	4301.00	29900	20240327	-69.80	8320	20241114	8.53	29900	-69.80	20240327	8320	8.53	20241114	29900	-69.80	20240327	8320	8.53	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
48	20241122	100822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	250	2	2.83	868735910	95913	47.93	8880	9210	8880	11490	6190	8840	9057.54	0.91	11705	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1903	-6.15	2.11	12	0.46	-1479.00	4301.00	29900	20240327	-69.60	8320	20241114	9.25	29900	-69.60	20240327	8320	9.25	20241114	29900	-69.60	20240327	8320	9.25	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
49	20241122	090815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	300	2	3.39	222830340	24598	12.29	8880	9170	8880	11490	6190	8840	9058.88	0.91	11003	9206	9022	8856	8672	8506	8940	8590	105	2650	500	6180	10	1	20930108	1913	-6.18	2.13	12	0.12	-1479.00	4301.00	29900	20240327	-69.43	8320	20241114	9.86	29900	-69.43	20240327	8320	9.86	20241114	29900	-69.43	20240327	8320	9.86	20241114	0.39	N	122640	500	104 억	189439	N	N	5	N	N
50	20241121	160806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-110	5	-1.23	1764902000	199671	28.04	8950	9040	8690	11630	6270	8950	8839.03	1.00	-35195	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1850	-5.98	2.06	12	0.95	-1479.00	4301.00	29900	20240327	-70.43	8320	20241114	6.25	29900	-70.43	20240327	8320	6.25	20241114	29900	-70.43	20240327	8320	6.25	20241114	0.39	N	122640	500	104 억	209786	N	N	5	N	N
51	20241121	150825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-80	5	-0.89	1718875380	194470	27.31	8950	9040	8690	11630	6270	8950	8838.74	1.00	-34863	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1857	-6.00	2.06	12	0.93	-1479.00	4301.00	29900	20240327	-70.33	8320	20241114	6.61	29900	-70.33	20240327	8320	6.61	20241114	29900	-70.33	20240327	8320	6.61	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
52	20241121	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-130	5	-1.45	1501475770	170024	23.88	8950	9040	8690	11630	6270	8950	8830.93	1.00	-36401	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1846	-5.96	2.05	12	0.81	-1479.00	4301.00	29900	20240327	-70.50	8320	20241114	6.01	29900	-70.50	20240327	8320	6.01	20241114	29900	-70.50	20240327	8320	6.01	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
53	20241121	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-80	5	-0.89	1317627030	149271	20.96	8950	9040	8690	11630	6270	8950	8827.04	1.00	-36833	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1857	-6.00	2.06	12	0.71	-1479.00	4301.00	29900	20240327	-70.33	8320	20241114	6.61	29900	-70.33	20240327	8320	6.61	20241114	29900	-70.33	20240327	8320	6.61	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
54	20241121	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-170	5	-1.90	1232131260	139547	19.60	8950	9040	8690	11630	6270	8950	8829.47	1.00	-37533	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1838	-5.94	2.04	12	0.67	-1479.00	4301.00	29900	20240327	-70.64	8320	20241114	5.53	29900	-70.64	20240327	8320	5.53	20241114	29900	-70.64	20240327	8320	5.53	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
55	20241121	110819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	-70	5	-0.78	1053619800	119276	16.75	8950	9040	8690	11630	6270	8950	8833.42	1.00	-35204	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1859	-6.00	2.06	12	0.57	-1479.00	4301.00	29900	20240327	-70.30	8320	20241114	6.73	29900	-70.30	20240327	8320	6.73	20241114	29900	-70.30	20240327	8320	6.73	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
56	20241121	100819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-50	5	-0.56	757413300	86149	12.10	8950	8950	8690	11630	6270	8950	8791.82	1.00	-27500	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1863	-6.02	2.07	12	0.41	-1479.00	4301.00	29900	20240327	-70.23	8320	20241114	6.97	29900	-70.23	20240327	8320	6.97	20241114	29900	-70.23	20240327	8320	6.97	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
57	20241121	090819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8700	-250	5	-2.79	190527240	21550	3.03	8950	8950	8700	11630	6270	8950	8840.95	1.00	-5484	9923	9436	9003	8516	8083	9680	8760	105	2680	500	6260	10	1	20930108	1821	-5.88	2.02	12	0.10	-1479.00	4301.00	29900	20240327	-70.90	8320	20241114	4.57	29900	-70.90	20240327	8320	4.57	20241114	29900	-70.90	20240327	8320	4.57	20241114	0.39	N	122640	500	104 억	209786	N	N	6	N	N
58	20241120	160813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	450	2	5.29	6479787520	708108	475.97	8570	9490	8570	11050	5950	8500	9150.93	1.02	-3408	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1873	-6.05	2.08	12	3.38	-1479.00	4301.00	29900	20240327	-70.07	8320	20241114	7.57	29900	-70.07	20240327	8320	7.57	20241114	29900	-70.07	20240327	8320	7.57	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
59	20241120	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	540	2	6.35	6319847660	690282	463.99	8570	9490	8570	11050	5950	8500	9155.46	1.02	-4527	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1892	-6.11	2.10	12	3.30	-1479.00	4301.00	29900	20240327	-69.77	8320	20241114	8.65	29900	-69.77	20240327	8320	8.65	20241114	29900	-69.77	20240327	8320	8.65	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
60	20241120	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	540	2	6.35	6077613810	663450	445.96	8570	9490	8570	11050	5950	8500	9160.62	1.02	5254	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1892	-6.11	2.10	12	3.17	-1479.00	4301.00	29900	20240327	-69.77	8320	20241114	8.65	29900	-69.77	20240327	8320	8.65	20241114	29900	-69.77	20240327	8320	8.65	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
61	20241120	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	660	2	7.76	5811389370	634163	426.27	8570	9490	8570	11050	5950	8500	9163.87	1.02	2297	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1917	-6.19	2.13	12	3.03	-1479.00	4301.00	29900	20240327	-69.36	8320	20241114	10.10	29900	-69.36	20240327	8320	10.10	20241114	29900	-69.36	20240327	8320	10.10	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
62	20241120	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	780	2	9.18	5582715120	609477	409.68	8570	9490	8570	11050	5950	8500	9159.85	1.02	4719	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1942	-6.27	2.16	12	2.91	-1479.00	4301.00	29900	20240327	-68.96	8320	20241114	11.54	29900	-68.96	20240327	8320	11.54	20241114	29900	-68.96	20240327	8320	11.54	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
63	20241120	110827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	630	2	7.41	4844031410	529932	356.21	8570	9490	8570	11050	5950	8500	9140.85	1.02	-18546	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1911	-6.17	2.12	12	2.53	-1479.00	4301.00	29900	20240327	-69.46	8320	20241114	9.74	29900	-69.46	20240327	8320	9.74	20241114	29900	-69.46	20240327	8320	9.74	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
64	20241120	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	630	2	7.41	4319650820	472228	317.42	8570	9490	8570	11050	5950	8500	9147.38	1.02	-11182	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1911	-6.17	2.12	12	2.26	-1479.00	4301.00	29900	20240327	-69.46	8320	20241114	9.74	29900	-69.46	20240327	8320	9.74	20241114	29900	-69.46	20240327	8320	9.74	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
65	20241120	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	120	2	1.41	52246910	6077	4.08	8570	8660	8570	11050	5950	8500	8597.48	1.02	1661	8753	8626	8503	8376	8253	8565	8315	105	2550	500	5950	10	1	20930108	1804	-5.83	2.00	12	0.03	-1479.00	4301.00	29900	20240327	-71.17	8320	20241114	3.61	29900	-71.17	20240327	8320	3.61	20241114	29900	-71.17	20240327	8320	3.61	20241114	0.41	N	122640	500	104 억	213225	N	N	6	N	N
66	20241119	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-60	5	-0.70	1255485560	148406	88.18	8530	8630	8380	11120	6000	8560	8459.80	1.00	4950	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1779	-5.75	1.98	12	0.71	-1479.00	4301.00	29900	20240327	-71.57	8320	20241114	2.16	29900	-71.57	20240327	8320	2.16	20241114	29900	-71.57	20240327	8320	2.16	20241114	0.41	N	122640	500	104 억	208298	N	N	6	N	N
67	20241119	150751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-60	5	-0.70	1222065320	144469	85.84	8530	8630	8380	11120	6000	8560	8459.01	1.00	5382	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1779	-5.75	1.98	12	0.69	-1479.00	4301.00	29900	20240327	-71.57	8320	20241114	2.16	29900	-71.57	20240327	8320	2.16	20241114	29900	-71.57	20240327	8320	2.16	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
68	20241119	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	-150	5	-1.75	974985120	115094	68.39	8530	8630	8380	11120	6000	8560	8471.21	1.00	4979	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1760	-5.69	1.96	12	0.55	-1479.00	4301.00	29900	20240327	-71.87	8320	20241114	1.08	29900	-71.87	20240327	8320	1.08	20241114	29900	-71.87	20240327	8320	1.08	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
69	20241119	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-110	5	-1.29	755443110	89040	52.91	8530	8630	8380	11120	6000	8560	8484.31	1.00	8123	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1769	-5.71	1.96	12	0.43	-1479.00	4301.00	29900	20240327	-71.74	8320	20241114	1.56	29900	-71.74	20240327	8320	1.56	20241114	29900	-71.74	20240327	8320	1.56	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
70	20241119	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-100	5	-1.17	680747210	80207	47.66	8530	8630	8380	11120	6000	8560	8487.38	1.00	7090	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1771	-5.72	1.97	12	0.38	-1479.00	4301.00	29900	20240327	-71.71	8320	20241114	1.68	29900	-71.71	20240327	8320	1.68	20241114	29900	-71.71	20240327	8320	1.68	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
71	20241119	110754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-100	5	-1.17	582191070	68557	40.73	8530	8630	8380	11120	6000	8560	8492.07	1.00	5605	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1771	-5.72	1.97	12	0.33	-1479.00	4301.00	29900	20240327	-71.71	8320	20241114	1.68	29900	-71.71	20240327	8320	1.68	20241114	29900	-71.71	20240327	8320	1.68	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
72	20241119	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-50	5	-0.58	403123420	47387	28.16	8530	8630	8380	11120	6000	8560	8507.05	1.00	2943	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1781	-5.75	1.98	12	0.23	-1479.00	4301.00	29900	20240327	-71.54	8320	20241114	2.28	29900	-71.54	20240327	8320	2.28	20241114	29900	-71.54	20240327	8320	2.28	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
73	20241119	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-30	5	-0.35	57134250	6709	3.99	8530	8580	8470	11120	6000	8560	8516.06	1.00	-541	9086	8822	8686	8422	8286	8755	8355	105	2560	500	5990	10	1	20930108	1785	-5.77	1.98	12	0.03	-1479.00	4301.00	29900	20240327	-71.47	8320	20241114	2.52	29900	-71.47	20240327	8320	2.52	20241114	29900	-71.47	20240327	8320	2.52	20241114	0.41	N	122640	500	104 억	208298	N	N	10	N	N
74	20241118	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-210	5	-2.39	1463804630	167618	86.45	8780	8950	8550	11400	6140	8770	8733.21	1.11	-24008	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1792	-5.79	1.99	12	0.80	-1479.00	4301.00	29900	20240327	-71.37	8320	20241114	2.88	29900	-71.37	20240327	8320	2.88	20241114	29900	-71.37	20240327	8320	2.88	20241114	0.42	N	122640	500	104 억	232306	N	N	10	N	N
75	20241118	150752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-150	5	-1.71	1338289170	152980	78.90	8780	8950	8580	11400	6140	8770	8748.13	1.11	-25321	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1804	-5.83	2.00	12	0.73	-1479.00	4301.00	29900	20240327	-71.17	8320	20241114	3.61	29900	-71.17	20240327	8320	3.61	20241114	29900	-71.17	20240327	8320	3.61	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
76	20241118	140753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-130	5	-1.48	1182905120	134952	69.60	8780	8950	8600	11400	6140	8770	8765.38	1.11	-20110	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1808	-5.84	2.01	12	0.64	-1479.00	4301.00	29900	20240327	-71.10	8320	20241114	3.85	29900	-71.10	20240327	8320	3.85	20241114	29900	-71.10	20240327	8320	3.85	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
77	20241118	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-80	5	-0.91	980114040	111523	57.52	8780	8950	8640	11400	6140	8770	8788.45	1.11	-17577	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1819	-5.88	2.02	12	0.53	-1479.00	4301.00	29900	20240327	-70.94	8320	20241114	4.45	29900	-70.94	20240327	8320	4.45	20241114	29900	-70.94	20240327	8320	4.45	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
78	20241118	120752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	0	3	0.00	731241560	82976	42.79	8780	8950	8670	11400	6140	8770	8812.69	1.11	-9749	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1836	-5.93	2.04	12	0.40	-1479.00	4301.00	29900	20240327	-70.67	8320	20241114	5.41	29900	-70.67	20240327	8320	5.41	20241114	29900	-70.67	20240327	8320	5.41	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
79	20241118	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	10	2	0.11	612211270	69399	35.79	8780	8950	8670	11400	6140	8770	8821.62	1.11	-5532	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1838	-5.94	2.04	12	0.33	-1479.00	4301.00	29900	20240327	-70.64	8320	20241114	5.53	29900	-70.64	20240327	8320	5.53	20241114	29900	-70.64	20240327	8320	5.53	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
80	20241118	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	130	2	1.48	365291630	41482	21.39	8780	8930	8670	11400	6140	8770	8806.03	1.11	871	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1863	-6.02	2.07	12	0.20	-1479.00	4301.00	29900	20240327	-70.23	8320	20241114	6.97	29900	-70.23	20240327	8320	6.97	20241114	29900	-70.23	20240327	8320	6.97	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
81	20241118	090744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	-30	5	-0.34	35943400	4110	2.12	8780	8920	8690	11400	6140	8770	8745.35	1.11	-2334	9336	9052	8726	8442	8116	8890	8280	105	2630	500	6130	10	1	20930108	1829	-5.91	2.03	12	0.02	-1479.00	4301.00	29900	20240327	-70.77	8320	20241114	5.05	29900	-70.77	20240327	8320	5.05	20241114	29900	-70.77	20240327	8320	5.05	20241114	0.42	N	122640	500	104 억	232306	N	N	8	N	N
82	20241115	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	-40	5	-0.45	1696719840	193628	68.95	8800	9010	8400	11450	6170	8810	8762.76	1.29	-38310	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1836	-5.93	2.04	12	0.93	-1479.00	4301.00	29900	20240327	-70.67	8320	20241114	5.41	29900	-70.67	20240327	8320	5.41	20241114	29900	-70.67	20240327	8320	5.41	20241114	0.45	N	122640	500	104 억	269597	N	N	8	N	N
83	20241115	150831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-50	5	-0.57	1630964000	186123	66.28	8800	9010	8400	11450	6170	8810	8762.83	1.29	-36319	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1833	-5.92	2.04	12	0.89	-1479.00	4301.00	29900	20240327	-70.70	8320	20241114	5.29	29900	-70.70	20240327	8320	5.29	20241114	29900	-70.70	20240327	8320	5.29	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
84	20241115	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	80	2	0.91	1430679060	163354	58.17	8800	9010	8400	11450	6170	8810	8758.15	1.29	-31366	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1861	-6.01	2.07	12	0.78	-1479.00	4301.00	29900	20240327	-70.27	8320	20241114	6.85	29900	-70.27	20240327	8320	6.85	20241114	29900	-70.27	20240327	8320	6.85	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
85	20241115	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	170	2	1.93	1261956390	144329	51.39	8800	9010	8400	11450	6170	8810	8743.61	1.29	-31463	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1880	-6.07	2.09	12	0.69	-1479.00	4301.00	29900	20240327	-69.97	8320	20241114	7.93	29900	-69.97	20240327	8320	7.93	20241114	29900	-69.97	20240327	8320	7.93	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
86	20241115	120829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	60	2	0.68	958088670	110327	39.29	8800	8920	8400	11450	6170	8810	8684.08	1.29	-20499	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1857	-6.00	2.06	12	0.53	-1479.00	4301.00	29900	20240327	-70.33	8320	20241114	6.61	29900	-70.33	20240327	8320	6.61	20241114	29900	-70.33	20240327	8320	6.61	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
87	20241115	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	-140	5	-1.59	725898780	84027	29.92	8800	8810	8400	11450	6170	8810	8638.87	1.29	-13313	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1815	-5.86	2.02	12	0.40	-1479.00	4301.00	29900	20240327	-71.00	8320	20241114	4.21	29900	-71.00	20240327	8320	4.21	20241114	29900	-71.00	20240327	8320	4.21	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
88	20241115	100807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-260	5	-2.95	524951710	60731	21.63	8800	8810	8400	11450	6170	8810	8643.87	1.29	-11141	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1790	-5.78	1.99	12	0.29	-1479.00	4301.00	29900	20240327	-71.40	8320	20241114	2.76	29900	-71.40	20240327	8320	2.76	20241114	29900	-71.40	20240327	8320	2.76	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
89	20241115	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	0	3	0.00	75934040	8777	3.13	8800	8810	8400	11450	6170	8810	8651.39	1.29	-1214	9256	9032	8676	8452	8096	9145	8565	105	2640	500	6160	10	1	20930108	1844	-5.96	2.05	12	0.04	-1479.00	4301.00	29900	20240327	-70.54	8320	20241114	5.89	29900	-70.54	20240327	8320	5.89	20241114	29900	-70.54	20240327	8320	5.89	20241114	0.45	N	122640	500	104 억	269597	N	N	153	N	N
90	20241114	160801	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8760	330	2	3.91	2357237700	271269	59.81	8400	8900	8320	10950	5910	8430	8689.67	1.35	-10704	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1833	-5.92	2.04	12	1.30	-1479.00	4301.00	29900	20240327	-70.70	8320	20241114	5.29	29900	-70.70	20240327	8320	5.29	20241114	29900	-70.70	20240327	8320	5.29	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
91	20241114	150806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8740	310	2	3.68	2140716060	246544	54.36	8400	8900	8320	10950	5910	8430	8682.90	1.35	-7925	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1829	-5.91	2.03	12	1.18	-1479.00	4301.00	29900	20240327	-70.77	8320	20241114	5.05	29900	-70.77	20240327	8320	5.05	20241114	29900	-70.77	20240327	8320	5.05	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
92	20241114	140800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8790	360	2	4.27	1805852960	208571	45.98	8400	8900	8320	10950	5910	8430	8658.22	1.35	-12375	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1840	-5.94	2.04	12	1.00	-1479.00	4301.00	29900	20240327	-70.60	8320	20241114	5.65	29900	-70.60	20240327	8320	5.65	20241114	29900	-70.60	20240327	8320	5.65	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
93	20241114	130801	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8730	300	2	3.56	1502120270	174011	38.36	8400	8900	8320	10950	5910	8430	8632.33	1.35	-10414	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1827	-5.90	2.03	12	0.83	-1479.00	4301.00	29900	20240327	-70.80	8320	20241114	4.93	29900	-70.80	20240327	8320	4.93	20241114	29900	-70.80	20240327	8320	4.93	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
94	20241114	120800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8780	350	2	4.15	1335162890	154896	34.15	8400	8900	8320	10950	5910	8430	8619.74	1.35	-12354	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1838	-5.94	2.04	12	0.74	-1479.00	4301.00	29900	20240327	-70.64	8320	20241114	5.53	29900	-70.64	20240327	8320	5.53	20241114	29900	-70.64	20240327	8320	5.53	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
95	20241114	110800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8670	240	2	2.85	758844910	89043	19.63	8400	8670	8320	10950	5910	8430	8522.23	1.35	-7809	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1815	-5.86	2.02	12	0.43	-1479.00	4301.00	29900	20240327	-71.00	8320	20241114	4.21	29900	-71.00	20240327	8320	4.21	20241114	29900	-71.00	20240327	8320	4.21	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
96	20241114	100820	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8370	-60	5	-0.71	144498440	17247	3.80	8400	8450	8320	10950	5910	8430	8378.18	1.35	-5178	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1752	-5.66	1.95	12	0.08	-1479.00	4301.00	29900	20240327	-72.01	8320	20241114	0.60	29900	-72.01	20240327	8320	0.60	20241114	29900	-72.01	20240327	8320	0.60	20241114	0.45	N	122640	500	104 억	282591	N	N	0	N	N
97	20241114	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	0	3	0.00	0	0	0.00	0	0	0	10950	5910	8430	0.00	1.35	0	8950	8690	8560	8300	8170	8625	8235	105	2520	500	5900	10	1	20930108	1764	-5.70	1.96	12	0.00	-1479.00	4301.00	29900	20240327	-71.81	8430	20241113	0.00	29900	-71.81	20240327	8430	0.00	20241113	29900	-71.81	20240327	8430	0.00	20241113	0.45	N	122640	500	104 억	282591	N	N	0	N	N
98	20241113	160456	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8430	-390	5	-4.42	3885082510	452018	106.75	8750	8820	8430	11460	6180	8820	8595.03	1.25	20449	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1764	-5.70	1.96	12	2.16	-1479.00	4301.00	29900	20240327	-71.81	8430	20241113	0.00	29900	-71.81	20240327	8430	0.00	20241113	29900	-71.81	20240327	8430	0.00	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
99	20241113	150521	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8540	-280	5	-3.17	3796911620	441597	104.29	8750	8820	8440	11460	6180	8820	8598.14	1.25	19624	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1787	-5.77	1.99	12	2.11	-1479.00	4301.00	29900	20240327	-71.44	8440	20241113	1.18	29900	-71.44	20240327	8440	1.18	20241113	29900	-71.44	20240327	8440	1.18	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
100	20241113	140521	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8480	-340	5	-3.85	3608035340	419431	99.05	8750	8820	8440	11460	6180	8820	8602.21	1.25	13600	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1775	-5.73	1.97	12	2.00	-1479.00	4301.00	29900	20240327	-71.64	8440	20241113	0.47	29900	-71.64	20240327	8440	0.47	20241113	29900	-71.64	20240327	8440	0.47	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
101	20241113	130517	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8490	-330	5	-3.74	3190076880	370322	87.46	8750	8820	8440	11460	6180	8820	8614.33	1.25	10362	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1777	-5.74	1.97	12	1.77	-1479.00	4301.00	29900	20240327	-71.61	8440	20241113	0.59	29900	-71.61	20240327	8440	0.59	20241113	29900	-71.61	20240327	8440	0.59	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
102	20241113	120514	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8590	-230	5	-2.61	2521339740	291687	68.89	8750	8820	8490	11460	6180	8820	8643.99	1.25	5519	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1798	-5.81	2.00	12	1.39	-1479.00	4301.00	29900	20240327	-71.27	8490	20241113	1.18	29900	-71.27	20240327	8490	1.18	20241113	29900	-71.27	20240327	8490	1.18	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
103	20241113	110512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8640	-180	5	-2.04	2260782100	261329	61.72	8750	8820	8490	11460	6180	8820	8651.10	1.25	7206	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1808	-5.84	2.01	12	1.25	-1479.00	4301.00	29900	20240327	-71.10	8490	20241113	1.77	29900	-71.10	20240327	8490	1.77	20241113	29900	-71.10	20240327	8490	1.77	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
104	20241113	100512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8660	-160	5	-1.81	1825127580	210928	49.81	8750	8820	8490	11460	6180	8820	8652.85	1.25	9344	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1813	-5.86	2.01	12	1.01	-1479.00	4301.00	29900	20240327	-71.04	8490	20241113	2.00	29900	-71.04	20240327	8490	2.00	20241113	29900	-71.04	20240327	8490	2.00	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
105	20241113	090505	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-120	5	-1.36	368783140	42194	9.96	8750	8820	8640	11460	6180	8820	8740.18	1.25	13352	9486	9152	8966	8632	8446	9060	8540	105	2640	500	6170	10	1	20930108	1821	-5.88	2.02	12	0.20	-1479.00	4301.00	29900	20240327	-70.90	8640	20241113	0.69	29900	-70.90	20240327	8640	0.69	20241113	29900	-70.90	20240327	8640	0.69	20241113	0.48	N	122640	500	104 억	262096	N	N	55	N	N
106	20241112	160732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8820	-480	5	-5.16	3770192750	420659	50.50	9300	9300	8780	12090	6510	9300	8962.77	1.14	23749	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1846	-5.96	2.05	12	2.01	-1479.00	4301.00	29900	20240327	-70.50	8780	20241112	0.46	29900	-70.50	20240327	8780	0.46	20241112	29900	-70.50	20240327	8780	0.46	20241112	0.58	N	122640	500	104 억	239168	N	N	55	N	N
107	20241112	150739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8840	-460	5	-4.95	3615308530	403130	48.39	9300	9300	8780	12090	6510	9300	8968.10	1.14	16725	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1850	-5.98	2.06	12	1.93	-1479.00	4301.00	29900	20240327	-70.43	8780	20241112	0.68	29900	-70.43	20240327	8780	0.68	20241112	29900	-70.43	20240327	8780	0.68	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
108	20241112	140745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8960	-340	5	-3.66	2890521230	321300	38.57	9300	9300	8790	12090	6510	9300	8996.33	1.14	18144	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1875	-6.06	2.08	12	1.54	-1479.00	4301.00	29900	20240327	-70.03	8790	20241112	1.93	29900	-70.03	20240327	8790	1.93	20241112	29900	-70.03	20240327	8790	1.93	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
109	20241112	130742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9060	-240	5	-2.58	2686705150	298656	35.85	9300	9300	8790	12090	6510	9300	8995.99	1.14	23883	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1896	-6.13	2.11	12	1.43	-1479.00	4301.00	29900	20240327	-69.70	8790	20241112	3.07	29900	-69.70	20240327	8790	3.07	20241112	29900	-69.70	20240327	8790	3.07	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
110	20241112	120740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-230	5	-2.47	2407217960	267754	32.14	9300	9300	8790	12090	6510	9300	8990.41	1.14	13139	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1898	-6.13	2.11	12	1.28	-1479.00	4301.00	29900	20240327	-69.67	8790	20241112	3.19	29900	-69.67	20240327	8790	3.19	20241112	29900	-69.67	20240327	8790	3.19	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
111	20241112	110740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-200	5	-2.15	2275222850	253219	30.40	9300	9300	8790	12090	6510	9300	8985.20	1.14	9907	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1905	-6.15	2.12	12	1.21	-1479.00	4301.00	29900	20240327	-69.57	8790	20241112	3.53	29900	-69.57	20240327	8790	3.53	20241112	29900	-69.57	20240327	8790	3.53	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
112	20241112	100738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9050	-250	5	-2.69	1652659050	184568	22.16	9300	9300	8790	12090	6510	9300	8954.20	1.14	20625	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1894	-6.12	2.10	12	0.88	-1479.00	4301.00	29900	20240327	-69.73	8790	20241112	2.96	29900	-69.73	20240327	8790	2.96	20241112	29900	-69.73	20240327	8790	2.96	20241112	0.58	N	122640	500	104 억	239168	N	N	0	N	N
113	20241112	090737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	-210	5	-2.26	276131970	30102	3.61	9300	9300	9090	12090	6510	9300	9173.21	1.14	-1311	10413	9856	9373	8816	8333	9615	8575	105	2790	500	6510	10	1	20930108	1903	-6.15	2.11	12	0.14	-1479.00	4301.00	29900	20240327	-69.60	8890	20241111	2.25	29900	-69.60	20240327	8890	2.25	20241111	29900	-69.60	20240327	8890	2.25	20241111	0.58	N	122640	500	104 억	239168	N	N	0	N	N
114	20241111	160732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	-600	5	-6.06	7649531420	831646	140.40	9910	9930	8890	12870	6930	9900	9198.00	0.80	73796	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1947	-6.29	2.16	12	3.97	-1479.00	4301.00	29900	20240327	-68.90	8890	20241111	4.61	29900	-68.90	20240327	8890	4.61	20241111	29900	-68.90	20240327	8890	4.61	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
115	20241111	150754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-630	5	-6.36	7472741720	812620	137.19	9910	9930	8890	12870	6930	9900	9195.81	0.80	70885	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1940	-6.27	2.16	12	3.88	-1479.00	4301.00	29900	20240327	-69.00	8890	20241111	4.27	29900	-69.00	20240327	8890	4.27	20241111	29900	-69.00	20240327	8890	4.27	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
116	20241111	140743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9180	-720	5	-7.27	7111175220	773494	130.58	9910	9930	8890	12870	6930	9900	9193.52	0.80	71682	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1921	-6.21	2.13	12	3.70	-1479.00	4301.00	29900	20240327	-69.30	8890	20241111	3.26	29900	-69.30	20240327	8890	3.26	20241111	29900	-69.30	20240327	8890	3.26	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
117	20241111	130740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-830	5	-8.38	6508493130	707228	119.40	9910	9930	8890	12870	6930	9900	9202.76	0.80	62813	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1898	-6.13	2.11	12	3.38	-1479.00	4301.00	29900	20240327	-69.67	8890	20241111	2.02	29900	-69.67	20240327	8890	2.02	20241111	29900	-69.67	20240327	8890	2.02	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
118	20241111	120739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9020	-880	5	-8.89	6162245180	668790	112.91	9910	9930	8890	12870	6930	9900	9213.96	0.80	53120	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1888	-6.10	2.10	12	3.20	-1479.00	4301.00	29900	20240327	-69.83	8890	20241111	1.46	29900	-69.83	20240327	8890	1.46	20241111	29900	-69.83	20240327	8890	1.46	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
119	20241111	110734	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8930	-970	5	-9.80	5757379290	623767	105.31	9910	9930	8890	12870	6930	9900	9229.95	0.80	45824	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1869	-6.04	2.08	12	2.98	-1479.00	4301.00	29900	20240327	-70.13	8890	20241111	0.45	29900	-70.13	20240327	8890	0.45	20241111	29900	-70.13	20240327	8890	0.45	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
120	20241111	100733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-800	5	-8.08	4349779390	467196	78.87	9910	9930	9050	12870	6930	9900	9310.32	0.80	40325	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1905	-6.15	2.12	12	2.23	-1479.00	4301.00	29900	20240327	-69.57	9050	20241111	0.55	29900	-69.57	20240327	9050	0.55	20241111	29900	-69.57	20240327	9050	0.55	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
121	20241111	090729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9470	-430	5	-4.34	797442310	82752	13.97	9910	9930	9410	12870	6930	9900	9636.34	0.80	-6646	10340	10120	9970	9750	9600	10045	9675	105	2970	500	6930	10	1	20930108	1982	-6.40	2.20	12	0.40	-1479.00	4301.00	29900	20240327	-68.33	9410	20241111	0.64	29900	-68.33	20240327	9410	0.64	20241111	29900	-68.33	20240327	9410	0.64	20241111	0.66	N	122640	500	104 억	166856	N	N	3	N	N
122	20241108	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-140	5	-1.39	5890022250	589563	123.17	10050	10190	9820	13050	7030	10040	9990.66	0.81	-3167	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2072	-6.69	2.30	12	2.82	-1479.00	4301.00	29900	20240327	-66.89	9740	20241104	1.64	29900	-66.89	20240327	9740	1.64	20241104	29900	-66.89	20240327	9740	1.64	20241104	0.37	N	122640	500	104 억	170071	N	N	3	N	N
123	20241108	150732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-150	5	-1.49	5717039450	572074	119.52	10050	10190	9820	13050	7030	10040	9993.53	0.81	491	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2070	-6.69	2.30	12	2.73	-1479.00	4301.00	29900	20240327	-66.92	9740	20241104	1.54	29900	-66.92	20240327	9740	1.54	20241104	29900	-66.92	20240327	9740	1.54	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
124	20241108	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-140	5	-1.39	5303312520	530252	110.78	10050	10190	9820	13050	7030	10040	10001.49	0.81	5829	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2072	-6.69	2.30	12	2.53	-1479.00	4301.00	29900	20240327	-66.89	9740	20241104	1.64	29900	-66.89	20240327	9740	1.64	20241104	29900	-66.89	20240327	9740	1.64	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
125	20241108	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	20	2	0.20	3837539740	382752	79.97	10050	10190	9850	13050	7030	10040	10026.18	0.81	31102	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2106	-6.80	2.34	12	1.83	-1479.00	4301.00	29900	20240327	-66.35	9740	20241104	3.29	29900	-66.35	20240327	9740	3.29	20241104	29900	-66.35	20240327	9740	3.29	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
126	20241108	120733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-10	5	-0.10	3123333810	312137	65.21	10050	10190	9850	13050	7030	10040	10006.29	0.81	13833	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2099	-6.78	2.33	12	1.49	-1479.00	4301.00	29900	20240327	-66.45	9740	20241104	2.98	29900	-66.45	20240327	9740	2.98	20241104	29900	-66.45	20240327	9740	2.98	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
127	20241108	110730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-20	5	-0.20	2843303340	284172	59.37	10050	10190	9850	13050	7030	10040	10005.57	0.81	10001	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2097	-6.77	2.33	12	1.36	-1479.00	4301.00	29900	20240327	-66.49	9740	20241104	2.87	29900	-66.49	20240327	9740	2.87	20241104	29900	-66.49	20240327	9740	2.87	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
128	20241108	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	2097483940	209808	43.83	10050	10190	9850	13050	7030	10040	9997.15	0.81	8624	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2089	-6.75	2.32	12	1.00	-1479.00	4301.00	29900	20240327	-66.62	9740	20241104	2.46	29900	-66.62	20240327	9740	2.46	20241104	29900	-66.62	20240327	9740	2.46	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
129	20241108	090724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	30	2	0.30	340758610	33881	7.08	10050	10150	10000	13050	7030	10040	10057.52	0.81	5625	10553	10296	10083	9826	9613	10425	9955	105	3010	500	7020	10	1	20930108	2108	-6.81	2.34	12	0.16	-1479.00	4301.00	29900	20240327	-66.32	9740	20241104	3.39	29900	-66.32	20240327	9740	3.39	20241104	29900	-66.32	20240327	9740	3.39	20241104	0.37	N	122640	500	104 억	170071	N	N	0	N	N
130	20241107	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	4786892150	475158	37.50	9900	10340	9870	13050	7030	10040	10074.38	0.83	-2804	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2101	-6.79	2.33	12	2.27	-1479.00	4301.00	29900	20240327	-66.42	9740	20241104	3.08	29900	-66.42	20240327	9740	3.08	20241104	29900	-66.42	20240327	9740	3.08	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
131	20241107	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	4683606770	464868	36.69	9900	10340	9870	13050	7030	10040	10075.13	0.83	-2856	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2101	-6.79	2.33	12	2.22	-1479.00	4301.00	29900	20240327	-66.42	9740	20241104	3.08	29900	-66.42	20240327	9740	3.08	20241104	29900	-66.42	20240327	9740	3.08	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
132	20241107	140732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-10	5	-0.10	4138130000	410392	32.39	9900	10340	9870	13050	7030	10040	10083.36	0.83	-133	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2099	-6.78	2.33	12	1.96	-1479.00	4301.00	29900	20240327	-66.45	9740	20241104	2.98	29900	-66.45	20240327	9740	2.98	20241104	29900	-66.45	20240327	9740	2.98	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
133	20241107	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	3906598510	387293	30.56	9900	10340	9870	13050	7030	10040	10086.94	0.83	1145	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2089	-6.75	2.32	12	1.85	-1479.00	4301.00	29900	20240327	-66.62	9740	20241104	2.46	29900	-66.62	20240327	9740	2.46	20241104	29900	-66.62	20240327	9740	2.46	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
134	20241107	120729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	3297214120	326456	25.76	9900	10340	9870	13050	7030	10040	10100.03	0.83	15592	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2101	-6.79	2.33	12	1.56	-1479.00	4301.00	29900	20240327	-66.42	9740	20241104	3.08	29900	-66.42	20240327	9740	3.08	20241104	29900	-66.42	20240327	9740	3.08	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
135	20241107	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-20	5	-0.20	2816175950	278621	21.99	9900	10340	9870	13050	7030	10040	10107.56	0.83	16842	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2097	-6.77	2.33	12	1.33	-1479.00	4301.00	29900	20240327	-66.49	9740	20241104	2.87	29900	-66.49	20240327	9740	2.87	20241104	29900	-66.49	20240327	9740	2.87	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
136	20241107	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	50	2	0.50	2300919560	227184	17.93	9900	10340	9870	13050	7030	10040	10128.01	0.83	25867	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2112	-6.82	2.35	12	1.09	-1479.00	4301.00	29900	20240327	-66.25	9740	20241104	3.59	29900	-66.25	20240327	9740	3.59	20241104	29900	-66.25	20240327	9740	3.59	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
137	20241107	090727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	178350590	17917	1.41	9900	10000	9870	13050	7030	10040	9954.12	0.83	-22	11033	10536	10183	9686	9333	10360	9510	105	3010	500	7020	10	1	20930108	2089	-6.75	2.32	12	0.09	-1479.00	4301.00	29900	20240327	-66.62	9740	20241104	2.46	29900	-66.62	20240327	9740	2.46	20241104	29900	-66.62	20240327	9740	2.46	20241104	0.46	N	122640	500	104 억	173928	N	N	0	N	N
138	20241106	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-330	5	-3.18	12879948370	1262169	41.77	10510	10680	9830	13480	7260	10370	10204.97	1.30	-100021	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2101	-6.79	2.33	12	6.03	-1479.00	4301.00	29900	20240327	-66.42	9740	20241104	3.08	29900	-66.42	20240327	9740	3.08	20241104	29900	-66.42	20240327	9740	3.08	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
139	20241106	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-270	5	-2.60	12504532100	1224821	40.53	10510	10680	9830	13480	7260	10370	10209.27	1.30	-102428	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2114	-6.83	2.35	12	5.85	-1479.00	4301.00	29900	20240327	-66.22	9740	20241104	3.70	29900	-66.22	20240327	9740	3.70	20241104	29900	-66.22	20240327	9740	3.70	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
140	20241106	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-350	5	-3.38	11902312350	1165073	38.56	10510	10680	9830	13480	7260	10370	10215.94	1.30	-101580	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2097	-6.77	2.33	12	5.57	-1479.00	4301.00	29900	20240327	-66.49	9740	20241104	2.87	29900	-66.49	20240327	9740	2.87	20241104	29900	-66.49	20240327	9740	2.87	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
141	20241106	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-430	5	-4.15	10507376150	1025775	33.95	10510	10680	9830	13480	7260	10370	10243.35	1.30	-97127	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2080	-6.72	2.31	12	4.90	-1479.00	4301.00	29900	20240327	-66.76	9740	20241104	2.05	29900	-66.76	20240327	9740	2.05	20241104	29900	-66.76	20240327	9740	2.05	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
142	20241106	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-290	5	-2.80	8763560290	851047	28.16	10510	10680	10040	13480	7260	10370	10297.39	1.30	-96876	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2110	-6.82	2.34	12	4.07	-1479.00	4301.00	29900	20240327	-66.29	9740	20241104	3.49	29900	-66.29	20240327	9740	3.49	20241104	29900	-66.29	20240327	9740	3.49	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
143	20241106	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-80	5	-0.77	7407749310	717487	23.74	10510	10680	10050	13480	7260	10370	10324.58	1.30	-84728	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2154	-6.96	2.39	12	3.43	-1479.00	4301.00	29900	20240327	-65.59	9740	20241104	5.65	29900	-65.59	20240327	9740	5.65	20241104	29900	-65.59	20240327	9740	5.65	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
144	20241106	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	10	2	0.10	6041012220	585678	19.38	10510	10680	10050	13480	7260	10370	10314.56	1.30	-83869	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2173	-7.02	2.41	12	2.80	-1479.00	4301.00	29900	20240327	-65.28	9740	20241104	6.57	29900	-65.28	20240327	9740	6.57	20241104	29900	-65.28	20240327	9740	6.57	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
145	20241106	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	40	2	0.39	1220424540	118567	3.92	10510	10510	10080	13480	7260	10370	10293.12	1.30	-5208	11570	10970	10390	9790	9210	11270	10090	105	3110	500	7250	10	1	20930108	2179	-7.04	2.42	12	0.57	-1479.00	4301.00	29900	20240327	-65.18	9740	20241104	6.88	29900	-65.18	20240327	9740	6.88	20241104	29900	-65.18	20240327	9740	6.88	20241104	0.46	N	122640	500	104 억	272867	N	N	0	N	N
146	20241105	160713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	310	2	3.08	31608974740	3007756	38.75	10000	10990	9810	13070	7050	10060	10510.23	1.04	53294	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2170	-7.01	2.41	12	14.37	-1479.00	4301.00	29900	20240327	-65.32	9740	20241104	6.47	29900	-65.32	20240327	9740	6.47	20241104	29900	-65.32	20240327	9740	6.47	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
147	20241105	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	450	2	4.47	30490461400	2900584	37.36	10000	10990	9810	13070	7050	10060	10512.38	1.04	59496	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2200	-7.11	2.44	12	13.86	-1479.00	4301.00	29900	20240327	-64.85	9740	20241104	7.91	29900	-64.85	20240327	9740	7.91	20241104	29900	-64.85	20240327	9740	7.91	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
148	20241105	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	810	2	8.05	28067596010	2673867	34.44	10000	10990	9810	13070	7050	10060	10497.58	1.04	63234	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2275	-7.35	2.53	12	12.78	-1479.00	4301.00	29900	20240327	-63.65	9740	20241104	11.60	29900	-63.65	20240327	9740	11.60	20241104	29900	-63.65	20240327	9740	11.60	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
149	20241105	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	660	2	6.56	22483255590	2160256	27.83	10000	10880	9810	13070	7050	10060	10408.25	1.04	77347	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2244	-7.25	2.49	12	10.32	-1479.00	4301.00	29900	20240327	-64.15	9740	20241104	10.06	29900	-64.15	20240327	9740	10.06	20241104	29900	-64.15	20240327	9740	10.06	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
150	20241105	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	520	2	5.17	19760138870	1904787	24.54	10000	10880	9810	13070	7050	10060	10374.51	1.04	35320	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2214	-7.15	2.46	12	9.10	-1479.00	4301.00	29900	20240327	-64.62	9740	20241104	8.62	29900	-64.62	20240327	9740	8.62	20241104	29900	-64.62	20240327	9740	8.62	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
151	20241105	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	230	2	2.29	13959660650	1358458	17.50	10000	10590	9810	13070	7050	10060	10276.67	1.04	3342	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2154	-6.96	2.39	12	6.49	-1479.00	4301.00	29900	20240327	-65.59	9740	20241104	5.65	29900	-65.59	20240327	9740	5.65	20241104	29900	-65.59	20240327	9740	5.65	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
152	20241105	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	220	2	2.19	11427864460	1113353	14.34	10000	10590	9810	13070	7050	10060	10265.01	1.04	-4616	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2152	-6.95	2.39	12	5.32	-1479.00	4301.00	29900	20240327	-65.62	9740	20241104	5.54	29900	-65.62	20240327	9740	5.54	20241104	29900	-65.62	20240327	9740	5.54	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
153	20241105	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	230	2	2.29	4919426650	479342	6.17	10000	10590	9810	13070	7050	10060	10264.37	1.04	-6252	12513	11286	10513	9286	8513	10900	8900	105	3010	500	7040	10	1	20930108	2154	-6.96	2.39	12	2.29	-1479.00	4301.00	29900	20240327	-65.59	9740	20241104	5.65	29900	-65.59	20240327	9740	5.65	20241104	29900	-65.59	20240327	9740	5.65	20241104	0.47	N	122640	500	104 억	217825	N	N	0	N	N
154	20241104	160714	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	-3840	5	-27.63	80895915960	7691643	4753.44	10750	11740	9740	18070	9730	13900	10518.40	1.94	-36941	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2106	-6.80	2.34	12	36.75	-1479.00	4301.00	29900	20240327	-66.35	9740	20241104	3.29	29900	-66.35	20240327	9740	3.29	20241104	29900	-66.35	20240327	9740	3.29	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
155	20241104	150726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	-3800	5	-27.34	78601823510	7464819	4613.27	10750	11740	9740	18070	9730	13900	10529.63	1.94	-39649	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2114	-6.83	2.35	12	35.67	-1479.00	4301.00	29900	20240327	-66.22	9740	20241104	3.70	29900	-66.22	20240327	9740	3.70	20241104	29900	-66.22	20240327	9740	3.70	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
156	20241104	140715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10030	-3870	5	-27.84	75412558610	7146531	4416.56	10750	11740	9740	18070	9730	13900	10552.33	1.94	-60029	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2099	-6.78	2.33	12	34.14	-1479.00	4301.00	29900	20240327	-66.45	9740	20241104	2.98	29900	-66.45	20240327	9740	2.98	20241104	29900	-66.45	20240327	9740	2.98	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
157	20241104	130704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10030	-3870	5	-27.84	72304516000	6836964	4225.25	10750	11740	9740	18070	9730	13900	10575.52	1.94	-54514	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2099	-6.78	2.33	12	32.67	-1479.00	4301.00	29900	20240327	-66.45	9740	20241104	2.98	29900	-66.45	20240327	9740	2.98	20241104	29900	-66.45	20240327	9740	2.98	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
158	20241104	120704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9870	-4030	5	-28.99	69104081740	6516790	4027.38	10750	11740	9740	18070	9730	13900	10604.00	1.94	-17945	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2066	-6.67	2.29	12	31.14	-1479.00	4301.00	29900	20240327	-66.99	9740	20241104	1.33	29900	-66.99	20240327	9740	1.33	20241104	29900	-66.99	20240327	9740	1.33	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
159	20241104	110700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9740	-4160	5	-29.93	57626664690	5365798	3316.07	10750	11740	9740	18070	9730	13900	10739.62	1.94	-18626	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2039	-6.59	2.26	12	25.64	-1479.00	4301.00	29900	20240327	-67.42	9740	20241104	0.00	29900	-67.42	20240327	9740	0.00	20241104	29900	-67.42	20240327	9740	0.00	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
160	20241104	100653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10630	-3270	5	-23.53	39451598110	3569363	2205.87	10750	11740	10570	18070	9730	13900	11052.83	1.94	-54827	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2225	-7.19	2.47	12	17.05	-1479.00	4301.00	29900	20240327	-64.45	10570	20241104	0.57	29900	-64.45	20240327	10570	0.57	20241104	29900	-64.45	20240327	10570	0.57	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
161	20241104	090702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11410	-2490	5	-17.91	17872083570	1641440	1014.41	10750	11490	10660	18070	9730	13900	10888.03	1.94	41189	13900	13900	13900	13900	13900	13900	13900	105	4170	500	9730	10	1	20930108	2388	-7.71	2.65	12	7.84	-1479.00	4301.00	29900	20240327	-61.84	10660	20241104	7.04	29900	-61.84	20240327	10660	7.04	20241104	29900	-61.84	20240327	10660	7.04	20241104	0.33	N	122640	500	104 억	406762	N	N	0	N	N
162	20241101	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	2243581050	161404	3.26	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.77	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
163	20241101	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	2214113050	159284	3.22	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.76	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
164	20241101	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	1961146950	141085	2.85	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.67	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
165	20241101	130754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	1565664150	112633	2.28	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.54	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
166	20241101	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	1505616150	108313	2.19	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.52	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
167	20241101	110751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	1393721150	100263	2.03	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.48	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
168	20241101	100753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	1318049550	94819	1.92	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.45	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N
169	20241101	090750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-5950	4	-29.97	854581850	61476	1.24	13900	13900	13900	25800	13900	19850	13900.00	1.94	300	25830	22840	19460	16470	13090	21150	14780	105	5950	500	13890	10	1	20930108	2909	-9.40	3.23	12	0.29	-1479.00	4301.00	29900	20240327	-53.51	13000	20231027	6.92	29900	-53.51	20240327	13900	0.00	20241101	29900	-53.51	20240327	13050	6.51	20231122	0.25	N	122640	500	104 억	406762	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History