KissMeData/110990/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

75 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	160840	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9850	-480	5	-4.65	1273975180	129203	154.31	10380	10380	9700	13420	7240	10330	9860.35	4.79	-5199	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1862	14.15	0.98	12	0.68	696.00	10061.00	32350	20240426	-69.55	9700	20241129	1.55	32350	-69.55	20240426	9700	1.55	20241129	32350	-69.55	20240426	9700	1.55	20241129	2.28	N	110990	100	18 억	904689	N	N	11	N	N
3	20241129	150858	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9830	-500	5	-4.84	1195004490	121173	144.72	10380	10380	9700	13420	7240	10330	9861.97	4.79	-5236	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1858	14.12	0.98	12	0.64	696.00	10061.00	32350	20240426	-69.61	9700	20241129	1.34	32350	-69.61	20240426	9700	1.34	20241129	32350	-69.61	20240426	9700	1.34	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
4	20241129	140901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9910	-420	5	-4.07	1047837770	106234	126.88	10380	10380	9700	13420	7240	10330	9863.49	4.79	-5137	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1873	14.24	0.98	12	0.56	696.00	10061.00	32350	20240426	-69.37	9700	20241129	2.16	32350	-69.37	20240426	9700	2.16	20241129	32350	-69.37	20240426	9700	2.16	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
5	20241129	130859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9880	-450	5	-4.36	897649440	91047	108.74	10380	10380	9700	13420	7240	10330	9859.19	4.79	-8319	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1867	14.20	0.98	12	0.48	696.00	10061.00	32350	20240426	-69.46	9700	20241129	1.86	32350	-69.46	20240426	9700	1.86	20241129	32350	-69.46	20240426	9700	1.86	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
6	20241129	120900	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9850	-480	5	-4.65	727115430	73740	88.07	10380	10380	9700	13420	7240	10330	9860.53	4.79	-20150	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1862	14.15	0.98	12	0.39	696.00	10061.00	32350	20240426	-69.55	9700	20241129	1.55	32350	-69.55	20240426	9700	1.55	20241129	32350	-69.55	20240426	9700	1.55	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
7	20241129	110901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9780	-550	5	-5.32	674245050	68329	81.61	10380	10380	9700	13420	7240	10330	9867.63	4.79	-21212	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1848	14.05	0.97	12	0.36	696.00	10061.00	32350	20240426	-69.77	9700	20241129	0.82	32350	-69.77	20240426	9700	0.82	20241129	32350	-69.77	20240426	9700	0.82	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
8	20241129	100855	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9790	-540	5	-5.23	505840830	51172	61.12	10380	10380	9700	13420	7240	10330	9885.11	4.79	-18311	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1850	14.07	0.97	12	0.27	696.00	10061.00	32350	20240426	-69.74	9700	20241129	0.93	32350	-69.74	20240426	9700	0.93	20241129	32350	-69.74	20240426	9700	0.93	20241129	2.28	N	110990	100	18 억	904689	N	N	10	N	N
9	20241129	090900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	-210	5	-2.03	18119770	1769	2.11	10380	10380	10120	13420	7240	10330	10242.95	4.79	-991	10570	10450	10220	10100	9870	10510	10160	19	3090	100	7230	10	1	18900000	1913	14.54	1.01	12	0.01	696.00	10061.00	32350	20240426	-68.72	9990	20241128	1.30	32350	-68.72	20240426	9990	1.30	20241128	32350	-68.72	20240426	9990	1.30	20241128	2.28	N	110990	100	18 억	904689	N	N	10	N	N
10	20241128	160847	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10330	240	2	2.38	844044180	83327	42.91	10090	10340	9990	13110	7070	10090	10128.75	4.64	28102	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1952	14.84	1.03	12	0.44	696.00	10061.00	32350	20240426	-68.07	9990	20241128	3.40	32350	-68.07	20240426	9990	3.40	20241128	32350	-68.07	20240426	9990	3.40	20241128	2.23	N	110990	100	18 억	876437	N	N	10	N	N
11	20241128	150904	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10320	230	2	2.28	796022280	78675	40.51	10090	10340	9990	13110	7070	10090	10117.86	4.64	26666	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1950	14.83	1.03	12	0.42	696.00	10061.00	32350	20240426	-68.10	9990	20241128	3.30	32350	-68.10	20240426	9990	3.30	20241128	32350	-68.10	20240426	9990	3.30	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
12	20241128	140901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10200	110	2	1.09	628814780	62384	32.12	10090	10240	9990	13110	7070	10090	10079.74	4.64	19207	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1928	14.66	1.01	12	0.33	696.00	10061.00	32350	20240426	-68.47	9990	20241128	2.10	32350	-68.47	20240426	9990	2.10	20241128	32350	-68.47	20240426	9990	2.10	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
13	20241128	130859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10090	0	3	0.00	472886740	47036	24.22	10090	10140	9990	13110	7070	10090	10053.71	4.64	10675	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1907	14.50	1.00	12	0.25	696.00	10061.00	32350	20240426	-68.81	9990	20241128	1.00	32350	-68.81	20240426	9990	1.00	20241128	32350	-68.81	20240426	9990	1.00	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
14	20241128	120903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10100	10	2	0.10	411459350	40945	21.08	10090	10140	9990	13110	7070	10090	10049.07	4.64	6847	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1909	14.51	1.00	12	0.22	696.00	10061.00	32350	20240426	-68.78	9990	20241128	1.10	32350	-68.78	20240426	9990	1.10	20241128	32350	-68.78	20240426	9990	1.10	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
15	20241128	110906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10010	-80	5	-0.79	329812680	32824	16.90	10090	10140	9990	13110	7070	10090	10047.90	4.64	2361	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1892	14.38	0.99	12	0.17	696.00	10061.00	32350	20240426	-69.06	9990	20241128	0.20	32350	-69.06	20240426	9990	0.20	20241128	32350	-69.06	20240426	9990	0.20	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
16	20241128	100903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10090	0	3	0.00	215265080	21408	11.02	10090	10140	9990	13110	7070	10090	10055.34	4.64	2191	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1907	14.50	1.00	12	0.11	696.00	10061.00	32350	20240426	-68.81	9990	20241128	1.00	32350	-68.81	20240426	9990	1.00	20241128	32350	-68.81	20240426	9990	1.00	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
17	20241128	090900	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10030	-60	5	-0.59	38926020	3869	1.99	10090	10140	10000	13110	7070	10090	10060.94	4.64	-2880	11163	10626	10313	9776	9463	10470	9620	19	3020	100	7060	10	1	18900000	1896	14.41	1.00	12	0.02	696.00	10061.00	32350	20240426	-69.00	10000	20241128	0.30	32350	-69.00	20240426	10000	0.30	20241128	32350	-69.00	20240426	10000	0.30	20241128	2.23	N	110990	100	18 억	876437	N	N	212	N	N
18	20241127	160840	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10090	-760	5	-7.00	1970865690	192156	409.99	10850	10850	10000	14100	7600	10850	10257.21	4.61	5143	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1907	14.50	1.00	12	1.02	696.00	10061.00	32350	20240426	-68.81	10000	20241127	0.90	32350	-68.81	20240426	10000	0.90	20241127	32350	-68.81	20240426	10000	0.90	20241127	2.23	N	110990	100	18 억	870644	N	N	212	N	N
19	20241127	150856	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10040	-810	5	-7.47	1814285800	176572	376.74	10850	10850	10000	14100	7600	10850	10275.05	4.61	-1252	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1898	14.43	1.00	12	0.93	696.00	10061.00	32350	20240426	-68.96	10000	20241127	0.40	32350	-68.96	20240426	10000	0.40	20241127	32350	-68.96	20240426	10000	0.40	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
20	20241127	140853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10190	-660	5	-6.08	1287323600	124295	265.20	10850	10850	10160	14100	7600	10850	10357.00	4.61	-13602	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1926	14.64	1.01	12	0.66	696.00	10061.00	32350	20240426	-68.50	10160	20241127	0.30	32350	-68.50	20240426	10160	0.30	20241127	32350	-68.50	20240426	10160	0.30	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
21	20241127	130848	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10330	-520	5	-4.79	836634740	80251	171.23	10850	10850	10300	14100	7600	10850	10425.23	4.61	-19517	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1952	14.84	1.03	12	0.42	696.00	10061.00	32350	20240426	-68.07	10300	20241127	0.29	32350	-68.07	20240426	10300	0.29	20241127	32350	-68.07	20240426	10300	0.29	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
22	20241127	120857	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10390	-460	5	-4.24	644154160	61652	131.54	10850	10850	10300	14100	7600	10850	10448.23	4.61	-25810	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1964	14.93	1.03	12	0.33	696.00	10061.00	32350	20240426	-67.88	10300	20241127	0.87	32350	-67.88	20240426	10300	0.87	20241127	32350	-67.88	20240426	10300	0.87	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
23	20241127	110853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10340	-510	5	-4.70	621356020	59451	126.85	10850	10850	10300	14100	7600	10850	10451.57	4.61	-26560	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1954	14.86	1.03	12	0.31	696.00	10061.00	32350	20240426	-68.04	10300	20241127	0.39	32350	-68.04	20240426	10300	0.39	20241127	32350	-68.04	20240426	10300	0.39	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
24	20241127	100855	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10370	-480	5	-4.42	459925790	43833	93.52	10850	10850	10300	14100	7600	10850	10492.68	4.61	-22347	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	1960	14.90	1.03	12	0.23	696.00	10061.00	32350	20240426	-67.94	10300	20241127	0.68	32350	-67.94	20240426	10300	0.68	20241127	32350	-67.94	20240426	10300	0.68	20241127	2.23	N	110990	100	18 억	870644	N	N	989	N	N
25	20241127	090852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10660	-190	5	-1.75	105500610	9821	20.95	10850	10850	10650	14100	7600	10850	10742.35	4.61	-7779	11063	10956	10803	10696	10543	10980	10720	19	3250	100	7590	10	1	18900000	2015	15.32	1.06	12	0.05	696.00	10061.00	32350	20240426	-67.05	10450	20241121	2.01	32350	-67.05	20240426	10450	2.01	20241121	32350	-67.05	20240426	10450	2.01	20241121	2.23	N	110990	100	18 억	870644	N	N	989	N	N
26	20241126	160841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10850	0	3	0.00	501476320	46666	138.80	10850	10910	10650	14100	7600	10850	10745.87	4.62	-2362	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2051	15.59	1.08	12	0.25	696.00	10061.00	32350	20240426	-66.46	10450	20241121	3.83	32350	-66.46	20240426	10450	3.83	20241121	32350	-66.46	20240426	10450	3.83	20241121	2.22	N	110990	100	18 억	873193	N	N	891	N	N
27	20241126	150849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10830	-20	5	-0.18	465863850	43379	129.03	10850	10910	10650	14100	7600	10850	10739.39	4.62	-3561	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2047	15.56	1.08	12	0.23	696.00	10061.00	32350	20240426	-66.52	10450	20241121	3.64	32350	-66.52	20240426	10450	3.64	20241121	32350	-66.52	20240426	10450	3.64	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
28	20241126	140848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10720	-130	5	-1.20	415145150	38667	115.01	10850	10910	10650	14100	7600	10850	10736.42	4.62	-4534	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2026	15.40	1.07	12	0.20	696.00	10061.00	32350	20240426	-66.86	10450	20241121	2.58	32350	-66.86	20240426	10450	2.58	20241121	32350	-66.86	20240426	10450	2.58	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
29	20241126	130846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10740	-110	5	-1.01	363821230	33873	100.75	10850	10910	10650	14100	7600	10850	10740.74	4.62	-6057	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2030	15.43	1.07	12	0.18	696.00	10061.00	32350	20240426	-66.80	10450	20241121	2.78	32350	-66.80	20240426	10450	2.78	20241121	32350	-66.80	20240426	10450	2.78	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
30	20241126	120851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10690	-160	5	-1.47	305298780	28403	84.48	10850	10910	10650	14100	7600	10850	10748.82	4.62	-7087	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2020	15.36	1.06	12	0.15	696.00	10061.00	32350	20240426	-66.96	10450	20241121	2.30	32350	-66.96	20240426	10450	2.30	20241121	32350	-66.96	20240426	10450	2.30	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
31	20241126	110856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10730	-120	5	-1.11	171922220	15928	47.38	10850	10910	10710	14100	7600	10850	10793.71	4.62	-7913	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2028	15.42	1.07	12	0.08	696.00	10061.00	32350	20240426	-66.83	10450	20241121	2.68	32350	-66.83	20240426	10450	2.68	20241121	32350	-66.83	20240426	10450	2.68	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
32	20241126	100901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10790	-60	5	-0.55	147352570	13645	40.59	10850	10910	10710	14100	7600	10850	10799.02	4.62	-6959	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2039	15.50	1.07	12	0.07	696.00	10061.00	32350	20240426	-66.65	10450	20241121	3.25	32350	-66.65	20240426	10450	3.25	20241121	32350	-66.65	20240426	10450	3.25	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
33	20241126	090852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10760	-90	5	-0.83	62609550	5812	17.29	10850	10910	10710	14100	7600	10850	10772.46	4.62	-4633	11063	10956	10823	10716	10583	10970	10730	19	3250	100	7590	10	1	18900000	2034	15.46	1.07	12	0.03	696.00	10061.00	32350	20240426	-66.74	10450	20241121	2.97	32350	-66.74	20240426	10450	2.97	20241121	32350	-66.74	20240426	10450	2.97	20241121	2.22	N	110990	100	18 억	873193	N	N	151	N	N
34	20241125	160829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10850	230	2	2.17	362067480	33437	64.15	10850	10930	10690	13800	7440	10620	10828.22	4.57	9438	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2051	15.59	1.08	12	0.18	696.00	10061.00	32350	20240426	-66.46	10450	20241121	3.83	32350	-66.46	20240426	10450	3.83	20241121	32350	-66.46	20240426	10450	3.83	20241121	2.24	N	110990	100	18 억	863579	N	N	151	N	N
35	20241125	150846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10800	180	2	1.69	339786890	31382	60.21	10850	10930	10690	13800	7440	10620	10827.45	4.57	9145	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2041	15.52	1.07	12	0.17	696.00	10061.00	32350	20240426	-66.62	10450	20241121	3.35	32350	-66.62	20240426	10450	3.35	20241121	32350	-66.62	20240426	10450	3.35	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
36	20241125	140844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10820	200	2	1.88	307748450	28421	54.53	10850	10930	10690	13800	7440	10620	10828.21	4.57	9169	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2045	15.55	1.08	12	0.15	696.00	10061.00	32350	20240426	-66.55	10450	20241121	3.54	32350	-66.55	20240426	10450	3.54	20241121	32350	-66.55	20240426	10450	3.54	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
37	20241125	130839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10830	210	2	1.98	272700310	25178	48.30	10850	10930	10690	13800	7440	10620	10830.90	4.57	8648	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2047	15.56	1.08	12	0.13	696.00	10061.00	32350	20240426	-66.52	10450	20241121	3.64	32350	-66.52	20240426	10450	3.64	20241121	32350	-66.52	20240426	10450	3.64	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
38	20241125	120848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10820	200	2	1.88	252545770	23318	44.74	10850	10930	10690	13800	7440	10620	10830.51	4.57	7675	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2045	15.55	1.08	12	0.12	696.00	10061.00	32350	20240426	-66.55	10450	20241121	3.54	32350	-66.55	20240426	10450	3.54	20241121	32350	-66.55	20240426	10450	3.54	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
39	20241125	110841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10810	190	2	1.79	207413890	19150	36.74	10850	10930	10690	13800	7440	10620	10831.01	4.57	5920	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2043	15.53	1.07	12	0.10	696.00	10061.00	32350	20240426	-66.58	10450	20241121	3.44	32350	-66.58	20240426	10450	3.44	20241121	32350	-66.58	20240426	10450	3.44	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
40	20241125	100832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10850	230	2	2.17	177477750	16384	31.43	10850	10930	10690	13800	7440	10620	10832.38	4.57	6689	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2051	15.59	1.08	12	0.09	696.00	10061.00	32350	20240426	-66.46	10450	20241121	3.83	32350	-66.46	20240426	10450	3.83	20241121	32350	-66.46	20240426	10450	3.83	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
41	20241125	090832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10880	260	2	2.45	34000170	3140	6.02	10850	10880	10690	13800	7440	10620	10828.08	4.57	1779	11173	10896	10743	10466	10313	10820	10390	19	3180	100	7430	10	1	18900000	2056	15.63	1.08	12	0.02	696.00	10061.00	32350	20240426	-66.37	10450	20241121	4.11	32350	-66.37	20240426	10450	4.11	20241121	32350	-66.37	20240426	10450	4.11	20241121	2.24	N	110990	100	18 억	863579	N	N	149	N	N
42	20241122	160746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10620	-30	5	-0.28	559030580	52074	60.97	10790	11020	10590	13840	7460	10650	10735.31	4.52	4198	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2007	15.26	1.06	12	0.28	696.00	10061.00	32350	20240426	-67.17	10450	20241121	1.63	32350	-67.17	20240426	10450	1.63	20241121	32350	-67.17	20240426	10450	1.63	20241121	2.22	N	110990	100	18 억	853747	N	N	149	N	N
43	20241122	150758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10650	0	3	0.00	522338470	48628	56.94	10790	11020	10590	13840	7460	10650	10741.52	4.52	4094	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2013	15.30	1.06	12	0.26	696.00	10061.00	32350	20240426	-67.08	10450	20241121	1.91	32350	-67.08	20240426	10450	1.91	20241121	32350	-67.08	20240426	10450	1.91	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
44	20241122	140758	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10610	-40	5	-0.38	481421370	44772	52.42	10790	11020	10590	13840	7460	10650	10752.73	4.52	4326	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2005	15.24	1.05	12	0.24	696.00	10061.00	32350	20240426	-67.20	10450	20241121	1.53	32350	-67.20	20240426	10450	1.53	20241121	32350	-67.20	20240426	10450	1.53	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
45	20241122	130755	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10660	10	2	0.09	378336340	35069	41.06	10790	11020	10640	13840	7460	10650	10788.34	4.52	2918	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2015	15.32	1.06	12	0.19	696.00	10061.00	32350	20240426	-67.05	10450	20241121	2.01	32350	-67.05	20240426	10450	2.01	20241121	32350	-67.05	20240426	10450	2.01	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
46	20241122	120800	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10680	30	2	0.28	318171980	29432	34.46	10790	11020	10670	13840	7460	10650	10810.41	4.52	2978	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2019	15.34	1.06	12	0.16	696.00	10061.00	32350	20240426	-66.99	10450	20241121	2.20	32350	-66.99	20240426	10450	2.20	20241121	32350	-66.99	20240426	10450	2.20	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
47	20241122	110752	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10740	90	2	0.85	224546730	20694	24.23	10790	11020	10740	13840	7460	10650	10850.81	4.52	689	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2030	15.43	1.07	12	0.11	696.00	10061.00	32350	20240426	-66.80	10450	20241121	2.78	32350	-66.80	20240426	10450	2.78	20241121	32350	-66.80	20240426	10450	2.78	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
48	20241122	100807	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10820	170	2	1.60	169251050	15554	18.21	10790	11020	10750	13840	7460	10650	10881.51	4.52	1225	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2045	15.55	1.08	12	0.08	696.00	10061.00	32350	20240426	-66.55	10450	20241121	3.54	32350	-66.55	20240426	10450	3.54	20241121	32350	-66.55	20240426	10450	3.54	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
49	20241122	090801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10750	100	2	0.94	10983240	1018	1.19	10790	10810	10750	13840	7460	10650	10789.04	4.52	600	10916	10782	10616	10482	10316	10700	10400	19	3190	100	7450	10	1	18900000	2032	15.45	1.07	12	0.01	696.00	10061.00	32350	20240426	-66.77	10450	20241121	2.87	32350	-66.77	20240426	10450	2.87	20241121	32350	-66.77	20240426	10450	2.87	20241121	2.22	N	110990	100	18 억	853747	N	N	18	N	N
50	20241121	160752	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10650	-80	5	-0.75	903360670	85354	116.59	10720	10750	10450	13940	7520	10730	10583.62	4.41	19850	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	2013	15.30	1.06	12	0.45	696.00	10061.00	32350	20240426	-67.08	10450	20241121	1.91	32350	-67.08	20240426	10450	1.91	20241121	32350	-67.08	20240426	10450	1.91	20241121	2.22	N	110990	100	18 억	833483	N	N	18	N	N
51	20241121	150809	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10650	-80	5	-0.75	843257790	79698	108.87	10720	10750	10450	13940	7520	10730	10580.66	4.41	18840	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	2013	15.30	1.06	12	0.42	696.00	10061.00	32350	20240426	-67.08	10450	20241121	1.91	32350	-67.08	20240426	10450	1.91	20241121	32350	-67.08	20240426	10450	1.91	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
52	20241121	140809	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10620	-110	5	-1.03	762018220	72064	98.44	10720	10750	10450	13940	7520	10730	10574.19	4.41	17096	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	2007	15.26	1.06	12	0.38	696.00	10061.00	32350	20240426	-67.17	10450	20241121	1.63	32350	-67.17	20240426	10450	1.63	20241121	32350	-67.17	20240426	10450	1.63	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
53	20241121	130800	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10670	-60	5	-0.56	599687020	56844	77.65	10720	10730	10450	13940	7520	10730	10549.70	4.41	13705	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	2017	15.33	1.06	12	0.30	696.00	10061.00	32350	20240426	-67.02	10450	20241121	2.11	32350	-67.02	20240426	10450	2.11	20241121	32350	-67.02	20240426	10450	2.11	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
54	20241121	120801	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10560	-170	5	-1.58	530021810	50269	68.67	10720	10730	10450	13940	7520	10730	10543.71	4.41	10502	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	1996	15.17	1.05	12	0.27	696.00	10061.00	32350	20240426	-67.36	10450	20241121	1.05	32350	-67.36	20240426	10450	1.05	20241121	32350	-67.36	20240426	10450	1.05	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
55	20241121	110804	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10530	-200	5	-1.86	442188390	41940	57.29	10720	10730	10450	13940	7520	10730	10543.36	4.41	5082	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	1990	15.13	1.05	12	0.22	696.00	10061.00	32350	20240426	-67.45	10450	20241121	0.77	32350	-67.45	20240426	10450	0.77	20241121	32350	-67.45	20240426	10450	0.77	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
56	20241121	100804	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10560	-170	5	-1.58	323764690	30685	41.92	10720	10730	10450	13940	7520	10730	10551.24	4.41	2137	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	1996	15.17	1.05	12	0.16	696.00	10061.00	32350	20240426	-67.36	10450	20241121	1.05	32350	-67.36	20240426	10450	1.05	20241121	32350	-67.36	20240426	10450	1.05	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
57	20241121	090805	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10620	-110	5	-1.03	29104650	2737	3.74	10720	10730	10530	13940	7520	10730	10633.78	4.41	252	11263	10996	10823	10556	10383	10910	10470	19	3210	100	7510	10	1	18900000	2007	15.26	1.06	12	0.01	696.00	10061.00	32350	20240426	-67.17	10530	20241121	0.85	32350	-67.17	20240426	10530	0.85	20241121	32350	-67.17	20240426	10530	0.85	20241121	2.22	N	110990	100	18 억	833483	N	N	286	N	N
58	20241120	160758	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10730	-190	5	-1.74	779242780	72309	124.91	11030	11090	10650	14190	7650	10920	10776.61	4.37	6534	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2028	15.42	1.07	12	0.38	696.00	10061.00	32350	20240426	-66.83	10650	20241120	0.75	32350	-66.83	20240426	10650	0.75	20241120	32350	-66.83	20240426	10650	0.75	20241120	2.18	N	110990	100	18 억	825857	N	N	286	N	N
59	20241120	150808	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10740	-180	5	-1.65	728845070	67611	116.80	11030	11090	10650	14190	7650	10920	10779.88	4.37	6704	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2030	15.43	1.07	12	0.36	696.00	10061.00	32350	20240426	-66.80	10650	20241120	0.85	32350	-66.80	20240426	10650	0.85	20241120	32350	-66.80	20240426	10650	0.85	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
60	20241120	140810	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10780	-140	5	-1.28	648996080	60182	103.96	11030	11090	10650	14190	7650	10920	10783.78	4.37	7131	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2037	15.49	1.07	12	0.32	696.00	10061.00	32350	20240426	-66.68	10650	20241120	1.22	32350	-66.68	20240426	10650	1.22	20241120	32350	-66.68	20240426	10650	1.22	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
61	20241120	130810	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10830	-90	5	-0.82	576307170	53460	92.35	11030	11090	10650	14190	7650	10920	10780.03	4.37	8285	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2047	15.56	1.08	12	0.28	696.00	10061.00	32350	20240426	-66.52	10650	20241120	1.69	32350	-66.52	20240426	10650	1.69	20241120	32350	-66.52	20240426	10650	1.69	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
62	20241120	120809	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10840	-80	5	-0.73	359298450	33355	57.62	11030	11090	10650	14190	7650	10920	10771.74	4.37	-715	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2049	15.57	1.08	12	0.18	696.00	10061.00	32350	20240426	-66.49	10650	20241120	1.78	32350	-66.49	20240426	10650	1.78	20241120	32350	-66.49	20240426	10650	1.78	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
63	20241120	110812	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10800	-120	5	-1.10	322860490	29971	51.78	11030	11090	10650	14190	7650	10920	10772.19	4.37	-694	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2041	15.52	1.07	12	0.16	696.00	10061.00	32350	20240426	-66.62	10650	20241120	1.41	32350	-66.62	20240426	10650	1.41	20241120	32350	-66.62	20240426	10650	1.41	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
64	20241120	100810	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10740	-180	5	-1.65	261821700	24308	41.99	11030	11090	10650	14190	7650	10920	10770.71	4.37	-338	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2030	15.43	1.07	12	0.13	696.00	10061.00	32350	20240426	-66.80	10650	20241120	0.85	32350	-66.80	20240426	10650	0.85	20241120	32350	-66.80	20240426	10650	0.85	20241120	2.18	N	110990	100	18 억	825857	N	N	241	N	N
65	20241120	090808	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10940	20	2	0.18	43185860	3934	6.80	11030	11090	10910	14190	7650	10920	10978.31	4.37	-1738	11160	11040	10870	10750	10580	11100	10810	19	3270	100	7640	10	1	18900000	2068	15.72	1.09	12	0.02	696.00	10061.00	32350	20240426	-66.18	10700	20241119	2.24	32350	-66.18	20240426	10700	2.24	20241119	32350	-66.18	20240426	10700	2.24	20241119	2.18	N	110990	100	18 억	825857	N	N	241	N	N
66	20241119	160726	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10920	140	2	1.30	626799370	57732	67.56	10900	10990	10700	14010	7550	10780	10857.03	4.35	3382	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2064	15.69	1.09	12	0.31	696.00	10061.00	32350	20240426	-66.24	10700	20241119	2.06	32350	-66.24	20240426	10700	2.06	20241119	32350	-66.24	20240426	10700	2.06	20241119	2.18	N	110990	100	18 억	822123	N	N	241	N	N
67	20241119	150737	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10910	130	2	1.21	589918500	54353	63.61	10900	10990	10700	14010	7550	10780	10853.47	4.35	837	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2062	15.68	1.08	12	0.29	696.00	10061.00	32350	20240426	-66.28	10700	20241119	1.96	32350	-66.28	20240426	10700	1.96	20241119	32350	-66.28	20240426	10700	1.96	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
68	20241119	140736	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10960	180	2	1.67	492450350	45394	53.13	10900	10990	10700	14010	7550	10780	10848.36	4.35	-1124	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2071	15.75	1.09	12	0.24	696.00	10061.00	32350	20240426	-66.12	10700	20241119	2.43	32350	-66.12	20240426	10700	2.43	20241119	32350	-66.12	20240426	10700	2.43	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
69	20241119	130740	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10950	170	2	1.58	439808200	40577	47.49	10900	10990	10700	14010	7550	10780	10838.85	4.35	-507	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2070	15.73	1.09	12	0.21	696.00	10061.00	32350	20240426	-66.15	10700	20241119	2.34	32350	-66.15	20240426	10700	2.34	20241119	32350	-66.15	20240426	10700	2.34	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
70	20241119	120732	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10900	120	2	1.11	347881800	32162	37.64	10900	10950	10700	14010	7550	10780	10816.55	4.35	-3397	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2060	15.66	1.08	12	0.17	696.00	10061.00	32350	20240426	-66.31	10700	20241119	1.87	32350	-66.31	20240426	10700	1.87	20241119	32350	-66.31	20240426	10700	1.87	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
71	20241119	110741	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10850	70	2	0.65	304911060	28204	33.01	10900	10950	10700	14010	7550	10780	10810.92	4.35	-4514	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2051	15.59	1.08	12	0.15	696.00	10061.00	32350	20240426	-66.46	10700	20241119	1.40	32350	-66.46	20240426	10700	1.40	20241119	32350	-66.46	20240426	10700	1.40	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
72	20241119	100801	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10900	120	2	1.11	177222150	16413	19.21	10900	10950	10700	14010	7550	10780	10797.67	4.35	-5816	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2060	15.66	1.08	12	0.09	696.00	10061.00	32350	20240426	-66.31	10700	20241119	1.87	32350	-66.31	20240426	10700	1.87	20241119	32350	-66.31	20240426	10700	1.87	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
73	20241119	090753	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10800	20	2	0.19	69634590	6450	7.55	10900	10900	10700	14010	7550	10780	10796.06	4.35	-4965	11706	11242	10976	10512	10246	11110	10380	19	3230	100	7540	10	1	18900000	2041	15.52	1.07	12	0.03	696.00	10061.00	32350	20240426	-66.62	10700	20241119	0.93	32350	-66.62	20240426	10700	0.93	20241119	32350	-66.62	20240426	10700	0.93	20241119	2.18	N	110990	100	18 억	822123	N	N	98	N	N
74	20241118	160729	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10780	-520	5	-4.60	938401500	84906	99.20	11350	11440	10710	14690	7910	11300	11052.14	4.42	-13214	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2037	15.49	1.07	12	0.45	696.00	10061.00	32350	20240426	-66.68	10710	20241118	0.65	32350	-66.68	20240426	10710	0.65	20241118	32350	-66.68	20240426	10710	0.65	20241118	2.22	N	110990	100	18 억	834762	N	N	98	N	N
75	20241118	150738	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10840	-460	5	-4.07	885505640	80006	93.47	11350	11440	10710	14690	7910	11300	11067.69	4.42	-13550	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2049	15.57	1.08	12	0.42	696.00	10061.00	32350	20240426	-66.49	10710	20241118	1.21	32350	-66.49	20240426	10710	1.21	20241118	32350	-66.49	20240426	10710	1.21	20241118	2.22	N	110990	100	18 억	834762	N	N	7	N	N
76	20241118	140740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11010	-290	5	-2.57	737299650	66332	77.50	11350	11440	10870	14690	7910	11300	11115.00	4.42	-15814	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2081	15.82	1.09	12	0.35	696.00	10061.00	32350	20240426	-65.97	10820	20241115	1.76	32350	-65.97	20240426	10820	1.76	20241115	32350	-65.97	20240426	10820	1.76	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
77	20241118	130737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11040	-260	5	-2.30	519993750	46479	54.30	11350	11440	10950	14690	7910	11300	11187.46	4.42	-15844	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2087	15.86	1.10	12	0.25	696.00	10061.00	32350	20240426	-65.87	10820	20241115	2.03	32350	-65.87	20240426	10820	2.03	20241115	32350	-65.87	20240426	10820	2.03	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
78	20241118	120740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11160	-140	5	-1.24	333001690	29577	34.55	11350	11440	10950	14690	7910	11300	11258.66	4.42	-9673	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2109	16.03	1.11	12	0.16	696.00	10061.00	32350	20240426	-65.50	10820	20241115	3.14	32350	-65.50	20240426	10820	3.14	20241115	32350	-65.50	20240426	10820	3.14	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
79	20241118	110740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	-30	5	-0.27	282926000	25109	29.33	11350	11440	10950	14690	7910	11300	11267.78	4.42	-6625	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2130	16.19	1.12	12	0.13	696.00	10061.00	32350	20240426	-65.16	10820	20241115	4.16	32350	-65.16	20240426	10820	4.16	20241115	32350	-65.16	20240426	10820	4.16	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
80	20241118	100731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	90	2	0.80	212796150	18896	22.08	11350	11440	10950	14690	7910	11300	11261.23	4.42	-3135	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2153	16.36	1.13	12	0.10	696.00	10061.00	32350	20240426	-64.79	10820	20241115	5.27	32350	-64.79	20240426	10820	5.27	20241115	32350	-64.79	20240426	10820	5.27	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
81	20241118	090730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11160	-140	5	-1.24	38161060	3391	3.96	11350	11350	11110	14690	7910	11300	11252.16	4.42	-2828	11740	11520	11170	10950	10600	11630	11060	19	3390	100	7910	10	1	18900000	2109	16.03	1.11	12	0.02	696.00	10061.00	32350	20240426	-65.50	10820	20241115	3.14	32350	-65.50	20240426	10820	3.14	20241115	32350	-65.50	20240426	10820	3.14	20241115	2.22	N	110990	100	18 억	834762	N	N	7	N	N
82	20241115	160754	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11300	320	2	2.91	949021250	85437	94.01	10820	11390	10820	14270	7690	10980	11107.40	4.34	14964	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2136	16.24	1.12	12	0.45	696.00	10061.00	32350	20240426	-65.07	10820	20241115	4.44	32350	-65.07	20240426	10820	4.44	20241115	32350	-65.07	20240426	10820	4.44	20241115	2.29	N	110990	100	18 억	819631	N	N	7	N	N
83	20241115	150817	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11290	310	2	2.82	912535560	82208	90.46	10820	11390	10820	14270	7690	10980	11100.33	4.34	14341	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2134	16.22	1.12	12	0.43	696.00	10061.00	32350	20240426	-65.10	10820	20241115	4.34	32350	-65.10	20240426	10820	4.34	20241115	32350	-65.10	20240426	10820	4.34	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
84	20241115	140809	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11350	370	2	3.37	829244630	74840	82.35	10820	11390	10820	14270	7690	10980	11080.23	4.34	13079	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2145	16.31	1.13	12	0.40	696.00	10061.00	32350	20240426	-64.91	10820	20241115	4.90	32350	-64.91	20240426	10820	4.90	20241115	32350	-64.91	20240426	10820	4.90	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
85	20241115	130811	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11300	320	2	2.91	760017520	68706	75.60	10820	11390	10820	14270	7690	10980	11061.88	4.34	11794	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2136	16.24	1.12	12	0.36	696.00	10061.00	32350	20240426	-65.07	10820	20241115	4.44	32350	-65.07	20240426	10820	4.44	20241115	32350	-65.07	20240426	10820	4.44	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
86	20241115	120814	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11050	70	2	0.64	571157610	51887	57.09	10820	11220	10820	14270	7690	10980	11007.72	4.34	6306	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2088	15.88	1.10	12	0.27	696.00	10061.00	32350	20240426	-65.84	10820	20241115	2.13	32350	-65.84	20240426	10820	2.13	20241115	32350	-65.84	20240426	10820	2.13	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
87	20241115	110753	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11000	20	2	0.18	456521620	41470	45.63	10820	11220	10820	14270	7690	10980	11008.48	4.34	10351	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2079	15.80	1.09	12	0.22	696.00	10061.00	32350	20240426	-66.00	10820	20241115	1.66	32350	-66.00	20240426	10820	1.66	20241115	32350	-66.00	20240426	10820	1.66	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
88	20241115	100752	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10890	-90	5	-0.82	286344140	26034	28.65	10820	11220	10820	14270	7690	10980	10998.85	4.34	7659	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2058	15.65	1.08	12	0.14	696.00	10061.00	32350	20240426	-66.34	10820	20241115	0.65	32350	-66.34	20240426	10820	0.65	20241115	32350	-66.34	20240426	10820	0.65	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
89	20241115	090730	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11070	90	2	0.82	60042470	5503	6.06	10820	11080	10820	14270	7690	10980	10910.86	4.34	2507	11653	11316	11133	10796	10613	11225	10705	19	3290	100	7680	10	1	18900000	2092	15.91	1.10	12	0.03	696.00	10061.00	32350	20240426	-65.78	10820	20241115	2.31	32350	-65.78	20240426	10820	2.31	20241115	32350	-65.78	20240426	10820	2.31	20241115	2.29	N	110990	100	18 억	819631	N	N	183	N	N
90	20241114	160747	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11080	-210	5	-1.86	919548970	81965	80.64	11170	11470	11070	14670	7910	11290	11218.80	4.27	13406	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2094	15.92	1.10	12	0.43	696.00	10061.00	32350	20240426	-65.75	11070	20241114	0.09	32350	-65.75	20240426	11070	0.09	20241114	32350	-65.75	20240426	11070	0.09	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
91	20241114	150751	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11110	-180	5	-1.59	785476530	69907	68.78	11170	11470	11070	14670	7910	11290	11236.02	4.27	9991	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2100	15.96	1.10	12	0.37	696.00	10061.00	32350	20240426	-65.66	11070	20241114	0.36	32350	-65.66	20240426	11070	0.36	20241114	32350	-65.66	20240426	11070	0.36	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
92	20241114	140746	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11250	-40	5	-0.35	615505170	54662	53.78	11170	11470	11090	14670	7910	11290	11260.20	4.27	5871	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2126	16.16	1.12	12	0.29	696.00	10061.00	32350	20240426	-65.22	11090	20241114	1.44	32350	-65.22	20240426	11090	1.44	20241114	32350	-65.22	20240426	11090	1.44	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
93	20241114	130747	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11240	-50	5	-0.44	570893500	50701	49.88	11170	11470	11090	14670	7910	11290	11260.00	4.27	5693	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2124	16.15	1.12	12	0.27	696.00	10061.00	32350	20240426	-65.26	11090	20241114	1.35	32350	-65.26	20240426	11090	1.35	20241114	32350	-65.26	20240426	11090	1.35	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
94	20241114	120746	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11250	-40	5	-0.35	503677270	44731	44.01	11170	11470	11090	14670	7910	11290	11260.14	4.27	4678	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2126	16.16	1.12	12	0.24	696.00	10061.00	32350	20240426	-65.22	11090	20241114	1.44	32350	-65.22	20240426	11090	1.44	20241114	32350	-65.22	20240426	11090	1.44	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
95	20241114	110746	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11350	60	2	0.53	366900970	32525	32.00	11170	11470	11120	14670	7910	11290	11280.58	4.27	3801	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2145	16.31	1.13	12	0.17	696.00	10061.00	32350	20240426	-64.91	11120	20241114	2.07	32350	-64.91	20240426	11120	2.07	20241114	32350	-64.91	20240426	11120	2.07	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
96	20241114	100806	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11210	-80	5	-0.71	89329600	7981	7.85	11170	11290	11120	14670	7910	11290	11192.72	4.27	100	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2119	16.11	1.11	12	0.04	696.00	10061.00	32350	20240426	-65.35	11120	20241114	0.81	32350	-65.35	20240426	11120	0.81	20241114	32350	-65.35	20240426	11120	0.81	20241114	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
97	20241114	090741	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	4.27	0	12016	11652	11426	11062	10836	11540	10950	19	3380	100	7900	10	1	18900000	2134	16.22	1.12	12	0.00	696.00	10061.00	32350	20240426	-65.10	11200	20241113	0.80	32350	-65.10	20240426	11200	0.80	20241113	32350	-65.10	20240426	11200	0.80	20241113	2.42	N	110990	100	18 억	807033	N	N	1988	N	N
98	20241113	160445	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11290	-310	5	-2.67	1153731680	101183	70.58	11310	11790	11200	15080	8120	11600	11402.58	4.13	25175	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2134	16.22	1.12	12	0.54	696.00	10061.00	32350	20240426	-65.10	11200	20241113	0.80	32350	-65.10	20240426	11200	0.80	20241113	32350	-65.10	20240426	11200	0.80	20241113	2.48	N	110990	100	18 억	780625	N	N	1988	N	N
99	20241113	150510	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11330	-270	5	-2.33	1078355750	94500	65.92	11310	11790	11270	15080	8120	11600	11411.17	4.13	25316	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2141	16.28	1.13	12	0.50	696.00	10061.00	32350	20240426	-64.98	11270	20241113	0.53	32350	-64.98	20240426	11270	0.53	20241113	32350	-64.98	20240426	11270	0.53	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
100	20241113	140510	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11360	-240	5	-2.07	935700970	81920	57.14	11310	11790	11270	15080	8120	11600	11422.13	4.13	23604	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2147	16.32	1.13	12	0.43	696.00	10061.00	32350	20240426	-64.88	11270	20241113	0.80	32350	-64.88	20240426	11270	0.80	20241113	32350	-64.88	20240426	11270	0.80	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
101	20241113	130505	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11360	-240	5	-2.07	829993170	72614	50.65	11310	11790	11270	15080	8120	11600	11430.21	4.13	19427	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2147	16.32	1.13	12	0.38	696.00	10061.00	32350	20240426	-64.88	11270	20241113	0.80	32350	-64.88	20240426	11270	0.80	20241113	32350	-64.88	20240426	11270	0.80	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
102	20241113	120503	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11410	-190	5	-1.64	668589420	58390	40.73	11310	11790	11270	15080	8120	11600	11450.41	4.13	14043	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2156	16.39	1.13	12	0.31	696.00	10061.00	32350	20240426	-64.73	11270	20241113	1.24	32350	-64.73	20240426	11270	1.24	20241113	32350	-64.73	20240426	11270	1.24	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
103	20241113	110501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11490	-110	5	-0.95	592696480	51750	36.10	11310	11790	11270	15080	8120	11600	11453.07	4.13	11952	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2172	16.51	1.14	12	0.27	696.00	10061.00	32350	20240426	-64.48	11270	20241113	1.95	32350	-64.48	20240426	11270	1.95	20241113	32350	-64.48	20240426	11270	1.95	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
104	20241113	100501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11480	-120	5	-1.03	385229630	33506	23.37	11310	11790	11310	15080	8120	11600	11497.33	4.13	16194	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2170	16.49	1.14	12	0.18	696.00	10061.00	32350	20240426	-64.51	11310	20241113	1.50	32350	-64.51	20240426	11310	1.50	20241113	32350	-64.51	20240426	11310	1.50	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
105	20241113	090454	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11760	160	2	1.38	54354890	4751	3.31	11310	11790	11310	15080	8120	11600	11440.73	4.13	1396	12833	12216	11883	11266	10933	12050	11100	19	3480	100	8120	10	1	18900000	2223	16.90	1.17	12	0.03	696.00	10061.00	32350	20240426	-63.65	11310	20241113	3.98	32350	-63.65	20240426	11310	3.98	20241113	32350	-63.65	20240426	11310	3.98	20241113	2.48	N	110990	100	18 억	780625	N	N	6	N	N
106	20241112	160719	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11600	-660	5	-5.38	1678147640	143005	107.09	12260	12500	11550	15930	8590	12260	11735.17	3.89	30277	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2192	16.67	1.15	12	0.76	696.00	10061.00	32350	20240426	-64.14	11550	20241112	0.43	32350	-64.14	20240426	11550	0.43	20241112	32350	-64.14	20240426	11550	0.43	20241112	2.47	N	110990	100	18 억	735501	N	N	6	N	N
107	20241112	150725	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11650	-610	5	-4.98	1565908090	133346	99.86	12260	12500	11550	15930	8590	12260	11743.19	3.89	28794	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2202	16.74	1.16	12	0.71	696.00	10061.00	32350	20240426	-63.99	11550	20241112	0.87	32350	-63.99	20240426	11550	0.87	20241112	32350	-63.99	20240426	11550	0.87	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
108	20241112	140731	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11650	-610	5	-4.98	1391314100	118388	88.66	12260	12500	11550	15930	8590	12260	11752.15	3.89	24620	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2202	16.74	1.16	12	0.63	696.00	10061.00	32350	20240426	-63.99	11550	20241112	0.87	32350	-63.99	20240426	11550	0.87	20241112	32350	-63.99	20240426	11550	0.87	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
109	20241112	130729	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11740	-520	5	-4.24	1306406730	111110	83.21	12260	12500	11550	15930	8590	12260	11757.77	3.89	23344	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2219	16.87	1.17	12	0.59	696.00	10061.00	32350	20240426	-63.71	11550	20241112	1.65	32350	-63.71	20240426	11550	1.65	20241112	32350	-63.71	20240426	11550	1.65	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
110	20241112	120727	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11650	-610	5	-4.98	1187655240	100927	75.58	12260	12500	11550	15930	8590	12260	11767.46	3.89	21765	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2202	16.74	1.16	12	0.53	696.00	10061.00	32350	20240426	-63.99	11550	20241112	0.87	32350	-63.99	20240426	11550	0.87	20241112	32350	-63.99	20240426	11550	0.87	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
111	20241112	110726	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11720	-540	5	-4.40	886667560	74998	56.16	12260	12500	11590	15930	8590	12260	11822.54	3.89	13352	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2215	16.84	1.16	12	0.40	696.00	10061.00	32350	20240426	-63.77	11590	20241112	1.12	32350	-63.77	20240426	11590	1.12	20241112	32350	-63.77	20240426	11590	1.12	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
112	20241112	100725	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11780	-480	5	-3.92	681196160	57504	43.06	12260	12500	11590	15930	8590	12260	11846.05	3.89	12471	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2226	16.93	1.17	12	0.30	696.00	10061.00	32350	20240426	-63.59	11590	20241112	1.64	32350	-63.59	20240426	11590	1.64	20241112	32350	-63.59	20240426	11590	1.64	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
113	20241112	090723	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12050	-210	5	-1.71	105088110	8656	6.48	12260	12500	12050	15930	8590	12260	12140.47	3.89	634	13933	13096	12653	11816	11373	12875	11595	19	3670	100	8580	10	1	18900000	2277	17.31	1.20	12	0.05	696.00	10061.00	32350	20240426	-62.75	12050	20241112	0.00	32350	-62.75	20240426	12050	0.00	20241112	32350	-62.75	20240426	12050	0.00	20241112	2.47	N	110990	100	18 억	735501	N	N	1	N	N
114	20241111	160718	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12260	-1140	5	-8.51	1678128330	133311	275.99	13400	13490	12210	17420	9380	13400	12588.07	3.93	-7075	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2317	17.61	1.22	12	0.71	696.00	10061.00	32350	20240426	-62.10	12210	20241111	0.41	32350	-62.10	20240426	12210	0.41	20241111	32350	-62.10	20240426	12210	0.41	20241111	2.51	N	110990	100	18 억	741894	N	N	1	N	N
115	20241111	150740	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12310	-1090	5	-8.13	1504448820	119140	246.66	13400	13490	12310	17420	9380	13400	12627.57	3.93	-7049	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2327	17.69	1.22	12	0.63	696.00	10061.00	32350	20240426	-61.95	12310	20241111	0.00	32350	-61.95	20240426	12310	0.00	20241111	32350	-61.95	20240426	12310	0.00	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
116	20241111	140730	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12450	-950	5	-7.09	1232433040	97188	201.21	13400	13490	12410	17420	9380	13400	12680.92	3.93	-7284	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2353	17.89	1.24	12	0.51	696.00	10061.00	32350	20240426	-61.51	12410	20241111	0.32	32350	-61.51	20240426	12410	0.32	20241111	32350	-61.51	20240426	12410	0.32	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
117	20241111	130727	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12510	-890	5	-6.64	1153676460	90860	188.11	13400	13490	12410	17420	9380	13400	12697.30	3.93	-7514	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2364	17.97	1.24	12	0.48	696.00	10061.00	32350	20240426	-61.33	12410	20241111	0.81	32350	-61.33	20240426	12410	0.81	20241111	32350	-61.33	20240426	12410	0.81	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
118	20241111	120726	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12470	-930	5	-6.94	1097907380	86389	178.85	13400	13490	12410	17420	9380	13400	12708.88	3.93	-9145	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2357	17.92	1.24	12	0.46	696.00	10061.00	32350	20240426	-61.45	12410	20241111	0.48	32350	-61.45	20240426	12410	0.48	20241111	32350	-61.45	20240426	12410	0.48	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
119	20241111	110721	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12560	-840	5	-6.27	872575100	68352	141.51	13400	13490	12560	17420	9380	13400	12765.90	3.93	-12720	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2374	18.05	1.25	12	0.36	696.00	10061.00	32350	20240426	-61.17	12560	20241111	0.00	32350	-61.17	20240426	12560	0.00	20241111	32350	-61.17	20240426	12560	0.00	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
120	20241111	100719	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12580	-820	5	-6.12	592385820	46101	95.44	13400	13490	12580	17420	9380	13400	12849.74	3.93	-14183	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2378	18.07	1.25	12	0.24	696.00	10061.00	32350	20240426	-61.11	12580	20241111	0.00	32350	-61.11	20240426	12580	0.00	20241111	32350	-61.11	20240426	12580	0.00	20241111	2.51	N	110990	100	18 억	741894	N	N	526	N	N
121	20241111	090716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-200	5	-1.49	16680110	1255	2.60	13400	13490	13200	17420	9380	13400	13290.92	3.93	-527	14240	13820	13520	13100	12800	14030	13310	19	4020	100	9380	10	1	18900000	2495	18.97	1.31	12	0.01	696.00	10061.00	32350	20240426	-59.20	12920	20241018	2.17	32350	-59.20	20240426	12920	2.17	20241018	32350	-59.20	20240426	12920	2.17	20241018	2.51	N	110990	100	18 억	741894	N	N	526	N	N
122	20241108	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13400	100	2	0.75	661258610	48299	97.55	13220	13940	13220	17290	9310	13300	13690.96	3.92	1089	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2533	19.25	1.33	12	0.26	696.00	10061.00	32350	20240426	-58.58	12920	20241018	3.72	32350	-58.58	20240426	12920	3.72	20241018	32350	-58.58	20240426	12920	3.72	20241018	2.56	N	110990	100	18 억	740799	N	N	526	N	N
123	20241108	150719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13430	130	2	0.98	618992090	45148	91.19	13220	13940	13220	17290	9310	13300	13710.29	3.92	1717	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2538	19.30	1.33	12	0.24	696.00	10061.00	32350	20240426	-58.49	12920	20241018	3.95	32350	-58.49	20240426	12920	3.95	20241018	32350	-58.49	20240426	12920	3.95	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
124	20241108	140717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	250	2	1.88	596758520	43496	87.85	13220	13940	13220	17290	9310	13300	13719.85	3.92	1195	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2561	19.47	1.35	12	0.23	696.00	10061.00	32350	20240426	-58.11	12920	20241018	4.88	32350	-58.11	20240426	12920	4.88	20241018	32350	-58.11	20240426	12920	4.88	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
125	20241108	130721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	400	2	3.01	482549780	35099	70.89	13220	13940	13220	17290	9310	13300	13748.25	3.92	2991	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2589	19.68	1.36	12	0.19	696.00	10061.00	32350	20240426	-57.65	12920	20241018	6.04	32350	-57.65	20240426	12920	6.04	20241018	32350	-57.65	20240426	12920	6.04	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
126	20241108	120720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	490	2	3.68	413923550	30112	60.82	13220	13940	13220	17290	9310	13300	13746.13	3.92	1821	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2606	19.81	1.37	12	0.16	696.00	10061.00	32350	20240426	-57.37	12920	20241018	6.73	32350	-57.37	20240426	12920	6.73	20241018	32350	-57.37	20240426	12920	6.73	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
127	20241108	110718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	370	2	2.78	378500560	27533	55.61	13220	13940	13220	17290	9310	13300	13747.16	3.92	467	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2584	19.64	1.36	12	0.15	696.00	10061.00	32350	20240426	-57.74	12920	20241018	5.80	32350	-57.74	20240426	12920	5.80	20241018	32350	-57.74	20240426	12920	5.80	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
128	20241108	100728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	390	2	2.93	298024360	21654	43.73	13220	13940	13220	17290	9310	13300	13763.02	3.92	2719	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2587	19.67	1.36	12	0.11	696.00	10061.00	32350	20240426	-57.68	12920	20241018	5.96	32350	-57.68	20240426	12920	5.96	20241018	32350	-57.68	20240426	12920	5.96	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
129	20241108	090712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	380	2	2.86	52736420	3905	7.89	13220	13700	13220	17290	9310	13300	13504.85	3.92	1169	13766	13532	13356	13122	12946	13445	13035	19	3990	100	9310	10	1	18900000	2586	19.66	1.36	12	0.02	696.00	10061.00	32350	20240426	-57.71	12920	20241018	5.88	32350	-57.71	20240426	12920	5.88	20241018	32350	-57.71	20240426	12920	5.88	20241018	2.56	N	110990	100	18 억	740799	N	N	585	N	N
130	20241107	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-20	5	-0.15	653593710	49044	56.15	13480	13590	13180	17310	9330	13320	13326.68	3.87	8112	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2514	19.11	1.32	12	0.26	696.00	10061.00	32350	20240426	-58.89	12920	20241018	2.94	32350	-58.89	20240426	12920	2.94	20241018	32350	-58.89	20240426	12920	2.94	20241018	2.55	N	110990	100	18 억	732236	N	N	585	N	N
131	20241107	150716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	0	3	0.00	583991650	43820	50.17	13480	13590	13180	17310	9330	13320	13327.06	3.87	6390	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2517	19.14	1.32	12	0.23	696.00	10061.00	32350	20240426	-58.83	12920	20241018	3.10	32350	-58.83	20240426	12920	3.10	20241018	32350	-58.83	20240426	12920	3.10	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
132	20241107	140718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13400	80	2	0.60	524781110	39387	45.09	13480	13590	13180	17310	9330	13320	13323.71	3.87	4174	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2533	19.25	1.33	12	0.21	696.00	10061.00	32350	20240426	-58.58	12920	20241018	3.72	32350	-58.58	20240426	12920	3.72	20241018	32350	-58.58	20240426	12920	3.72	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
133	20241107	130720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	200	2	1.50	459850760	34560	39.57	13480	13590	13180	17310	9330	13320	13305.87	3.87	3524	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2555	19.43	1.34	12	0.18	696.00	10061.00	32350	20240426	-58.21	12920	20241018	4.64	32350	-58.21	20240426	12920	4.64	20241018	32350	-58.21	20240426	12920	4.64	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
134	20241107	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	120	2	0.90	447844150	33670	38.55	13480	13590	13180	17310	9330	13320	13300.98	3.87	3304	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2540	19.31	1.34	12	0.18	696.00	10061.00	32350	20240426	-58.45	12920	20241018	4.02	32350	-58.45	20240426	12920	4.02	20241018	32350	-58.45	20240426	12920	4.02	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
135	20241107	110715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	-50	5	-0.38	385861480	29031	33.24	13480	13590	13180	17310	9330	13320	13291.36	3.87	1662	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2508	19.07	1.32	12	0.15	696.00	10061.00	32350	20240426	-58.98	12920	20241018	2.71	32350	-58.98	20240426	12920	2.71	20241018	32350	-58.98	20240426	12920	2.71	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
136	20241107	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-20	5	-0.15	259036510	19468	22.29	13480	13590	13200	17310	9330	13320	13305.76	3.87	1711	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2514	19.11	1.32	12	0.10	696.00	10061.00	32350	20240426	-58.89	12920	20241018	2.94	32350	-58.89	20240426	12920	2.94	20241018	32350	-58.89	20240426	12920	2.94	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
137	20241107	090714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	0	3	0.00	53205190	3996	4.57	13480	13480	13240	17310	9330	13320	13314.61	3.87	1006	14706	14012	13656	12962	12606	13835	12785	19	3990	100	9320	10	1	18900000	2517	19.14	1.32	12	0.02	696.00	10061.00	32350	20240426	-58.83	12920	20241018	3.10	32350	-58.83	20240426	12920	3.10	20241018	32350	-58.83	20240426	12920	3.10	20241018	2.55	N	110990	100	18 억	732236	N	N	969	N	N
138	20241106	160719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	-760	5	-5.40	1194711630	86450	116.97	14140	14350	13300	18300	9860	14080	13823.79	3.91	-7688	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2517	19.14	1.32	12	0.46	696.00	10061.00	32350	20240426	-58.83	12920	20241018	3.10	32350	-58.83	20240426	12920	3.10	20241018	32350	-58.83	20240426	12920	3.10	20241018	2.53	N	110990	100	18 억	739758	N	N	969	N	N
139	20241106	150742	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	-600	5	-4.26	1115962490	80565	109.01	14140	14350	13300	18300	9860	14080	13851.70	3.91	-7309	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2548	19.37	1.34	12	0.43	696.00	10061.00	32350	20240426	-58.33	12920	20241018	4.33	32350	-58.33	20240426	12920	4.33	20241018	32350	-58.33	20240426	12920	4.33	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
140	20241106	140734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	-520	5	-3.69	1011873260	72884	98.61	14140	14350	13300	18300	9860	14080	13883.34	3.91	-5567	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2563	19.48	1.35	12	0.39	696.00	10061.00	32350	20240426	-58.08	12920	20241018	4.95	32350	-58.08	20240426	12920	4.95	20241018	32350	-58.08	20240426	12920	4.95	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
141	20241106	130744	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	-440	5	-3.12	774506830	55338	74.87	14140	14350	13640	18300	9860	14080	13995.93	3.91	-12588	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2578	19.60	1.36	12	0.29	696.00	10061.00	32350	20240426	-57.84	12920	20241018	5.57	32350	-57.84	20240426	12920	5.57	20241018	32350	-57.84	20240426	12920	5.57	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
142	20241106	120717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	-190	5	-1.35	605745290	43083	58.29	14140	14350	13870	18300	9860	14080	14059.96	3.91	-7782	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2625	19.96	1.38	12	0.23	696.00	10061.00	32350	20240426	-57.06	12920	20241018	7.51	32350	-57.06	20240426	12920	7.51	20241018	32350	-57.06	20240426	12920	7.51	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
143	20241106	110723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	-70	5	-0.50	495092980	35140	47.55	14140	14350	13980	18300	9860	14080	14089.16	3.91	-3484	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2648	20.13	1.39	12	0.19	696.00	10061.00	32350	20240426	-56.69	12920	20241018	8.44	32350	-56.69	20240426	12920	8.44	20241018	32350	-56.69	20240426	12920	8.44	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
144	20241106	100727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	-40	5	-0.28	310592370	22002	29.77	14140	14350	14010	18300	9860	14080	14116.55	3.91	-1506	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2654	20.17	1.40	12	0.12	696.00	10061.00	32350	20240426	-56.60	12920	20241018	8.67	32350	-56.60	20240426	12920	8.67	20241018	32350	-56.60	20240426	12920	8.67	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
145	20241106	090721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	70	2	0.50	21452690	1513	2.05	14140	14220	14140	18300	9860	14080	14178.91	3.91	-869	14833	14456	14153	13776	13473	14645	13965	19	4220	100	9850	10	1	18900000	2674	20.33	1.41	12	0.01	696.00	10061.00	32350	20240426	-56.26	12920	20241018	9.52	32350	-56.26	20240426	12920	9.52	20241018	32350	-56.26	20240426	12920	9.52	20241018	2.53	N	110990	100	18 억	739758	N	N	139	N	N
146	20241105	160700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	150	2	1.08	1054281480	73743	93.28	13930	14530	13850	18100	9760	13930	14296.70	3.90	3032	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2661	20.23	1.40	12	0.39	696.00	10061.00	32350	20240426	-56.48	12920	20241018	8.98	32350	-56.48	20240426	12920	8.98	20241018	32350	-56.48	20240426	12920	8.98	20241018	2.50	N	110990	100	18 억	736599	N	N	139	N	N
147	20241105	150714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	190	2	1.36	1035041870	72377	91.55	13930	14530	13850	18100	9760	13930	14300.70	3.90	3331	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2669	20.29	1.40	12	0.38	696.00	10061.00	32350	20240426	-56.35	12920	20241018	9.29	32350	-56.35	20240426	12920	9.29	20241018	32350	-56.35	20240426	12920	9.29	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
148	20241105	140711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14160	230	2	1.65	981432390	68581	86.75	13930	14530	13850	18100	9760	13930	14310.56	3.90	3367	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2676	20.34	1.41	12	0.36	696.00	10061.00	32350	20240426	-56.23	12920	20241018	9.60	32350	-56.23	20240426	12920	9.60	20241018	32350	-56.23	20240426	12920	9.60	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
149	20241105	130715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	420	2	3.02	897911120	62709	79.32	13930	14530	13850	18100	9760	13930	14318.70	3.90	5136	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2712	20.62	1.43	12	0.33	696.00	10061.00	32350	20240426	-55.64	12920	20241018	11.07	32350	-55.64	20240426	12920	11.07	20241018	32350	-55.64	20240426	12920	11.07	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
150	20241105	120709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	460	2	3.30	836270300	58402	73.87	13930	14530	13850	18100	9760	13930	14319.21	3.90	3081	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2720	20.68	1.43	12	0.31	696.00	10061.00	32350	20240426	-55.52	12920	20241018	11.38	32350	-55.52	20240426	12920	11.38	20241018	32350	-55.52	20240426	12920	11.38	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
151	20241105	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	350	2	2.51	751188300	52481	66.38	13930	14530	13850	18100	9760	13930	14313.53	3.90	1671	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2699	20.52	1.42	12	0.28	696.00	10061.00	32350	20240426	-55.86	12920	20241018	10.53	32350	-55.86	20240426	12920	10.53	20241018	32350	-55.86	20240426	12920	10.53	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
152	20241105	100708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	460	2	3.30	660604620	46136	58.36	13930	14530	13850	18100	9760	13930	14318.64	3.90	754	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2720	20.68	1.43	12	0.24	696.00	10061.00	32350	20240426	-55.52	12920	20241018	11.38	32350	-55.52	20240426	12920	11.38	20241018	32350	-55.52	20240426	12920	11.38	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
153	20241105	090705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	160	2	1.15	35810560	2569	3.25	13930	14100	13850	18100	9760	13930	13939.49	3.90	965	14523	14226	13853	13556	13183	14375	13705	19	4170	100	9750	10	1	18900000	2663	20.24	1.40	12	0.01	696.00	10061.00	32350	20240426	-56.45	12920	20241018	9.06	32350	-56.45	20240426	12920	9.06	20241018	32350	-56.45	20240426	12920	9.06	20241018	2.50	N	110990	100	18 억	736599	N	N	730	N	N
154	20241104	160702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	160	2	1.16	1075041110	77640	186.90	13760	14150	13480	17900	9640	13770	13846.43	3.87	8085	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2633	20.01	1.38	12	0.41	696.00	10061.00	32350	20240426	-56.94	12920	20241018	7.82	32350	-56.94	20240426	12920	7.82	20241018	32350	-56.94	20240426	12920	7.82	20241018	2.54	N	110990	100	18 억	731254	N	N	730	N	N
155	20241104	150713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	180	2	1.31	1019939620	73693	177.40	13760	14150	13480	17900	9640	13770	13840.39	3.87	7458	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2637	20.04	1.39	12	0.39	696.00	10061.00	32350	20240426	-56.88	12920	20241018	7.97	32350	-56.88	20240426	12920	7.97	20241018	32350	-56.88	20240426	12920	7.97	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
156	20241104	140703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	240	2	1.74	947646170	68526	164.96	13760	14150	13480	17900	9640	13770	13829.00	3.87	6365	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2648	20.13	1.39	12	0.36	696.00	10061.00	32350	20240426	-56.69	12920	20241018	8.44	32350	-56.69	20240426	12920	8.44	20241018	32350	-56.69	20240426	12920	8.44	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
157	20241104	130653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	240	2	1.74	881876310	63830	153.66	13760	14150	13480	17900	9640	13770	13816.02	3.87	6883	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2648	20.13	1.39	12	0.34	696.00	10061.00	32350	20240426	-56.69	12920	20241018	8.44	32350	-56.69	20240426	12920	8.44	20241018	32350	-56.69	20240426	12920	8.44	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
158	20241104	120652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	180	2	1.31	832084650	60264	145.07	13760	14150	13480	17900	9640	13770	13807.33	3.87	6327	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2637	20.04	1.39	12	0.32	696.00	10061.00	32350	20240426	-56.88	12920	20241018	7.97	32350	-56.88	20240426	12920	7.97	20241018	32350	-56.88	20240426	12920	7.97	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
159	20241104	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	280	2	2.03	757221920	54939	132.25	13760	14150	13480	17900	9640	13770	13782.96	3.87	4792	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2655	20.19	1.40	12	0.29	696.00	10061.00	32350	20240426	-56.57	12920	20241018	8.75	32350	-56.57	20240426	12920	8.75	20241018	32350	-56.57	20240426	12920	8.75	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
160	20241104	100641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	10	2	0.07	401977030	29511	71.04	13760	13890	13480	17900	9640	13770	13621.25	3.87	-3620	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2604	19.80	1.37	12	0.16	696.00	10061.00	32350	20240426	-57.40	12920	20241018	6.66	32350	-57.40	20240426	12920	6.66	20241018	32350	-57.40	20240426	12920	6.66	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
161	20241104	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	-160	5	-1.16	38254370	2802	6.75	13760	13760	13600	17900	9640	13770	13652.40	3.87	-2	14276	14022	13896	13642	13516	13960	13580	19	4130	100	9630	10	1	18900000	2572	19.55	1.35	12	0.01	696.00	10061.00	32350	20240426	-57.93	12920	20241018	5.34	32350	-57.93	20240426	12920	5.34	20241018	32350	-57.93	20240426	12920	5.34	20241018	2.54	N	110990	100	18 억	731254	N	N	80	N	N
162	20241101	160627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13770	-370	5	-2.62	565560750	40730	39.76	14010	14150	13770	18380	9900	14140	13885.59	3.91	-7828	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2603	19.78	1.37	12	0.22	696.00	10061.00	32350	20240426	-57.43	12920	20241018	6.58	32350	-57.43	20240426	12920	6.58	20241018	32350	-57.43	20240426	12920	6.58	20241018	2.52	N	110990	100	18 억	739491	N	N	80	N	N
163	20241101	150641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13820	-320	5	-2.26	491239180	35344	34.50	14010	14150	13810	18380	9900	14140	13898.78	3.91	-5962	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2612	19.86	1.37	12	0.19	696.00	10061.00	32350	20240426	-57.28	12920	20241018	6.97	32350	-57.28	20240426	12920	6.97	20241018	32350	-57.28	20240426	12920	6.97	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
164	20241101	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-260	5	-1.84	443881000	31924	31.17	14010	14150	13810	18380	9900	14140	13904.28	3.91	-5256	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2623	19.94	1.38	12	0.17	696.00	10061.00	32350	20240426	-57.09	12920	20241018	7.43	32350	-57.09	20240426	12920	7.43	20241018	32350	-57.09	20240426	12920	7.43	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
165	20241101	130740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	-210	5	-1.49	364742200	26212	25.59	14010	14150	13810	18380	9900	14140	13915.06	3.91	-4408	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2633	20.01	1.38	12	0.14	696.00	10061.00	32350	20240426	-56.94	12920	20241018	7.82	32350	-56.94	20240426	12920	7.82	20241018	32350	-56.94	20240426	12920	7.82	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
166	20241101	120740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-260	5	-1.84	319025870	22931	22.39	14010	14150	13810	18380	9900	14140	13912.40	3.91	-4704	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2623	19.94	1.38	12	0.12	696.00	10061.00	32350	20240426	-57.09	12920	20241018	7.43	32350	-57.09	20240426	12920	7.43	20241018	32350	-57.09	20240426	12920	7.43	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
167	20241101	110737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-260	5	-1.84	280739790	20176	19.70	14010	14150	13810	18380	9900	14140	13914.51	3.91	-6071	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2623	19.94	1.38	12	0.11	696.00	10061.00	32350	20240426	-57.09	12920	20241018	7.43	32350	-57.09	20240426	12920	7.43	20241018	32350	-57.09	20240426	12920	7.43	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
168	20241101	100739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13870	-270	5	-1.91	205802170	14768	14.42	14010	14150	13840	18380	9900	14140	13935.64	3.91	-5706	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2621	19.93	1.38	12	0.08	696.00	10061.00	32350	20240426	-57.13	12920	20241018	7.35	32350	-57.13	20240426	12920	7.35	20241018	32350	-57.13	20240426	12920	7.35	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N
169	20241101	090737	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	-140	5	-0.99	17596280	1256	1.23	14010	14030	13990	18380	9900	14140	14009.47	3.91	-588	15020	14580	14110	13670	13200	14800	13890	19	4240	100	9890	10	1	18900000	2646	20.11	1.39	12	0.01	696.00	10061.00	32350	20240426	-56.72	12920	20241018	8.36	32350	-56.72	20240426	12920	8.36	20241018	32350	-56.72	20240426	12920	8.36	20241018	2.52	N	110990	100	18 억	739491	N	N	205	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History