KissMeData/117730/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	-300	5	-3.72	767700730	98034	80.12	8080	8100	7720	10470	5650	8060	7831.17	1.16	-19662	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1384	-2.74	4.40	12	0.55	-2831.00	1763.00	24350	20240116	-68.13	7000	20241031	10.86	24350	-68.13	20240116	7000	10.86	20241031	24350	-68.13	20240116	7000	10.86	20241031	0.16	N	117730	500	89 억	206863	N	N	111	N	N
3	20241129	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	-300	5	-3.72	725506460	92597	75.67	8080	8100	7720	10470	5650	8060	7835.10	1.16	-17892	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1384	-2.74	4.40	12	0.52	-2831.00	1763.00	24350	20240116	-68.13	7000	20241031	10.86	24350	-68.13	20240116	7000	10.86	20241031	24350	-68.13	20240116	7000	10.86	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
4	20241129	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-200	5	-2.48	623336520	79472	64.95	8080	8100	7720	10470	5650	8060	7843.47	1.16	-13516	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1402	-2.78	4.46	12	0.45	-2831.00	1763.00	24350	20240116	-67.72	7000	20241031	12.29	24350	-67.72	20240116	7000	12.29	20241031	24350	-67.72	20240116	7000	12.29	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
5	20241129	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-230	5	-2.85	478967640	61021	49.87	8080	8100	7720	10470	5650	8060	7849.23	1.16	-14470	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1397	-2.77	4.44	12	0.34	-2831.00	1763.00	24350	20240116	-67.84	7000	20241031	11.86	24350	-67.84	20240116	7000	11.86	20241031	24350	-67.84	20240116	7000	11.86	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
6	20241129	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-210	5	-2.61	416298950	53018	43.33	8080	8100	7720	10470	5650	8060	7852.03	1.16	-12736	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1400	-2.77	4.45	12	0.30	-2831.00	1763.00	24350	20240116	-67.76	7000	20241031	12.14	24350	-67.76	20240116	7000	12.14	20241031	24350	-67.76	20240116	7000	12.14	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
7	20241129	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-210	5	-2.61	380154670	48386	39.54	8080	8100	7720	10470	5650	8060	7856.71	1.16	-12238	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1400	-2.77	4.45	12	0.27	-2831.00	1763.00	24350	20240116	-67.76	7000	20241031	12.14	24350	-67.76	20240116	7000	12.14	20241031	24350	-67.76	20240116	7000	12.14	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
8	20241129	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-230	5	-2.85	311162640	39578	32.34	8080	8100	7720	10470	5650	8060	7862.01	1.16	-10746	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1397	-2.77	4.44	12	0.22	-2831.00	1763.00	24350	20240116	-67.84	7000	20241031	11.86	24350	-67.84	20240116	7000	11.86	20241031	24350	-67.84	20240116	7000	11.86	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
9	20241129	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	-260	5	-3.23	122504180	15470	12.64	8080	8100	7800	10470	5650	8060	7918.82	1.16	-6167	8400	8230	8050	7880	7700	8140	7790	89	2410	500	5800	10	1	17837060	1391	-2.76	4.42	12	0.09	-2831.00	1763.00	24350	20240116	-67.97	7000	20241031	11.43	24350	-67.97	20240116	7000	11.43	20241031	24350	-67.97	20240116	7000	11.43	20241031	0.16	N	117730	500	89 억	206863	N	N	1	N	N
10	20241128	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	-80	5	-0.98	972345500	121325	57.57	8220	8220	7870	10580	5700	8140	8014.18	1.33	-30457	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1438	-2.85	4.57	12	0.68	-2831.00	1763.00	24350	20240116	-66.90	7000	20241031	15.14	24350	-66.90	20240116	7000	15.14	20241031	24350	-66.90	20240116	7000	15.14	20241031	0.16	N	117730	500	89 억	237065	N	N	1	N	N
11	20241128	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-100	5	-1.23	930786040	116157	55.11	8220	8220	7870	10580	5700	8140	8013.01	1.33	-29876	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1434	-2.84	4.56	12	0.65	-2831.00	1763.00	24350	20240116	-66.98	7000	20241031	14.86	24350	-66.98	20240116	7000	14.86	20241031	24350	-66.98	20240116	7000	14.86	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
12	20241128	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-150	5	-1.84	858262790	107116	50.82	8220	8220	7870	10580	5700	8140	8012.28	1.33	-28565	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1425	-2.82	4.53	12	0.60	-2831.00	1763.00	24350	20240116	-67.19	7000	20241031	14.14	24350	-67.19	20240116	7000	14.14	20241031	24350	-67.19	20240116	7000	14.14	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
13	20241128	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-140	5	-1.72	809153740	100966	47.91	8220	8220	7870	10580	5700	8140	8013.93	1.33	-28340	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1427	-2.83	4.54	12	0.57	-2831.00	1763.00	24350	20240116	-67.15	7000	20241031	14.29	24350	-67.15	20240116	7000	14.29	20241031	24350	-67.15	20240116	7000	14.29	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
14	20241128	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-130	5	-1.60	757689670	94535	44.86	8220	8220	7870	10580	5700	8140	8014.71	1.33	-26569	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1429	-2.83	4.54	12	0.53	-2831.00	1763.00	24350	20240116	-67.10	7000	20241031	14.43	24350	-67.10	20240116	7000	14.43	20241031	24350	-67.10	20240116	7000	14.43	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
15	20241128	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7990	-150	5	-1.84	721746110	90036	42.72	8220	8220	7870	10580	5700	8140	8015.99	1.33	-27149	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1425	-2.82	4.53	12	0.50	-2831.00	1763.00	24350	20240116	-67.19	7000	20241031	14.14	24350	-67.19	20240116	7000	14.14	20241031	24350	-67.19	20240116	7000	14.14	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
16	20241128	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	-190	5	-2.33	605593620	75443	35.80	8220	8220	7870	10580	5700	8140	8026.94	1.33	-23451	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1418	-2.81	4.51	12	0.42	-2831.00	1763.00	24350	20240116	-67.35	7000	20241031	13.57	24350	-67.35	20240116	7000	13.57	20241031	24350	-67.35	20240116	7000	13.57	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
17	20241128	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	-140	5	-1.72	222567770	27493	13.05	8220	8220	7990	10580	5700	8140	8095.19	1.33	-12828	8566	8352	8026	7812	7486	8460	7920	89	2440	500	5860	10	1	17837060	1427	-2.83	4.54	12	0.15	-2831.00	1763.00	24350	20240116	-67.15	7000	20241031	14.29	24350	-67.15	20240116	7000	14.29	20241031	24350	-67.15	20240116	7000	14.29	20241031	0.16	N	117730	500	89 억	237065	N	N	132	N	N
18	20241127	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	230	2	2.91	1680299320	208930	213.67	7920	8240	7700	10280	5540	7910	8042.32	1.41	-13954	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1452	-2.88	4.62	12	1.17	-2831.00	1763.00	24350	20240116	-66.57	7000	20241031	16.29	24350	-66.57	20240116	7000	16.29	20241031	24350	-66.57	20240116	7000	16.29	20241031	0.17	N	117730	500	89 억	251623	N	N	132	N	N
19	20241127	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8110	200	2	2.53	1608177500	200023	204.56	7920	8240	7700	10280	5540	7910	8039.98	1.41	-14648	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1447	-2.86	4.60	12	1.12	-2831.00	1763.00	24350	20240116	-66.69	7000	20241031	15.86	24350	-66.69	20240116	7000	15.86	20241031	24350	-66.69	20240116	7000	15.86	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
20	20241127	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	250	2	3.16	1333819980	166431	170.21	7920	8240	7700	10280	5540	7910	8014.26	1.41	-4596	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1456	-2.88	4.63	12	0.93	-2831.00	1763.00	24350	20240116	-66.49	7000	20241031	16.57	24350	-66.49	20240116	7000	16.57	20241031	24350	-66.49	20240116	7000	16.57	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
21	20241127	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	110	2	1.39	948004190	119126	121.83	7920	8130	7700	10280	5540	7910	7958.00	1.41	-3063	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1431	-2.83	4.55	12	0.67	-2831.00	1763.00	24350	20240116	-67.06	7000	20241031	14.57	24350	-67.06	20240116	7000	14.57	20241031	24350	-67.06	20240116	7000	14.57	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
22	20241127	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8020	110	2	1.39	547890420	69611	71.19	7920	8030	7700	10280	5540	7910	7870.73	1.41	-13281	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1431	-2.83	4.55	12	0.39	-2831.00	1763.00	24350	20240116	-67.06	7000	20241031	14.57	24350	-67.06	20240116	7000	14.57	20241031	24350	-67.06	20240116	7000	14.57	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
23	20241127	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-120	5	-1.52	279633530	35910	36.73	7920	7950	7700	10280	5540	7910	7787.00	1.41	-16654	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1390	-2.75	4.42	12	0.20	-2831.00	1763.00	24350	20240116	-68.01	7000	20241031	11.29	24350	-68.01	20240116	7000	11.29	20241031	24350	-68.01	20240116	7000	11.29	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
24	20241127	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-120	5	-1.52	243923240	31318	32.03	7920	7950	7700	10280	5540	7910	7788.52	1.41	-16161	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1390	-2.75	4.42	12	0.18	-2831.00	1763.00	24350	20240116	-68.01	7000	20241031	11.29	24350	-68.01	20240116	7000	11.29	20241031	24350	-68.01	20240116	7000	11.29	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
25	20241127	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7860	-50	5	-0.63	66153520	8412	8.60	7920	7950	7770	10280	5540	7910	7864.08	1.41	-3845	8150	8030	7800	7680	7450	8090	7740	89	2370	500	5690	10	1	17837060	1402	-2.78	4.46	12	0.05	-2831.00	1763.00	24350	20240116	-67.72	7000	20241031	12.29	24350	-67.72	20240116	7000	12.29	20241031	24350	-67.72	20240116	7000	12.29	20241031	0.17	N	117730	500	89 억	251623	N	N	404	N	N
26	20241126	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	180	2	2.33	753021780	96524	97.62	7800	7920	7570	10040	5420	7730	7801.32	1.34	12452	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1411	-2.79	4.49	12	0.54	-2831.00	1763.00	24900	20231117	-68.23	7000	20241031	13.00	24350	-67.52	20240116	7000	13.00	20241031	24350	-67.52	20240116	7000	13.00	20241031	0.20	N	117730	500	89 억	239108	N	N	404	N	N
27	20241126	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	180	2	2.33	713912210	91578	92.62	7800	7920	7570	10040	5420	7730	7795.67	1.34	12850	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1411	-2.79	4.49	12	0.51	-2831.00	1763.00	24900	20231117	-68.23	7000	20241031	13.00	24350	-67.52	20240116	7000	13.00	20241031	24350	-67.52	20240116	7000	13.00	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
28	20241126	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7870	140	2	1.81	554491130	71334	72.14	7800	7920	7570	10040	5420	7730	7773.17	1.34	5910	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1404	-2.78	4.46	12	0.40	-2831.00	1763.00	24900	20231117	-68.39	7000	20241031	12.43	24350	-67.68	20240116	7000	12.43	20241031	24350	-67.68	20240116	7000	12.43	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
29	20241126	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	120	2	1.55	467588820	60200	60.88	7800	7920	7570	10040	5420	7730	7767.26	1.34	4170	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1400	-2.77	4.45	12	0.34	-2831.00	1763.00	24900	20231117	-68.47	7000	20241031	12.14	24350	-67.76	20240116	7000	12.14	20241031	24350	-67.76	20240116	7000	12.14	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
30	20241126	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7800	70	2	0.91	406621080	52382	52.98	7800	7920	7570	10040	5420	7730	7762.61	1.34	2201	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1391	-2.76	4.42	12	0.29	-2831.00	1763.00	24900	20231117	-68.67	7000	20241031	11.43	24350	-67.97	20240116	7000	11.43	20241031	24350	-67.97	20240116	7000	11.43	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
31	20241126	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	60	2	0.78	225363570	29285	29.62	7800	7800	7570	10040	5420	7730	7695.53	1.34	4660	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1390	-2.75	4.42	12	0.16	-2831.00	1763.00	24900	20231117	-68.71	7000	20241031	11.29	24350	-68.01	20240116	7000	11.29	20241031	24350	-68.01	20240116	7000	11.29	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
32	20241126	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	-40	5	-0.52	155972320	20296	20.53	7800	7800	7570	10040	5420	7730	7684.88	1.34	-909	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1372	-2.72	4.36	12	0.11	-2831.00	1763.00	24900	20231117	-69.12	7000	20241031	9.86	24350	-68.42	20240116	7000	9.86	20241031	24350	-68.42	20240116	7000	9.86	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
33	20241126	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-120	5	-1.55	52517340	6860	6.94	7800	7800	7570	10040	5420	7730	7655.59	1.34	-1519	7930	7830	7630	7530	7330	7880	7580	89	2310	500	5560	10	1	17837060	1357	-2.69	4.32	12	0.04	-2831.00	1763.00	24900	20231117	-69.44	7000	20241031	8.71	24350	-68.75	20240116	7000	8.71	20241031	24350	-68.75	20240116	7000	8.71	20241031	0.20	N	117730	500	89 억	239108	N	N	2	N	N
34	20241125	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	310	2	4.18	744551510	97604	74.44	7430	7730	7430	9640	5200	7420	7628.11	1.11	39980	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1379	-2.73	4.38	12	0.55	-2831.00	1763.00	25400	20231116	-69.57	7000	20241031	10.43	24350	-68.25	20240116	7000	10.43	20241031	24350	-68.25	20240116	7000	10.43	20241031	0.20	N	117730	500	89 억	197201	N	N	2	N	N
35	20241125	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7660	240	2	3.23	675056710	88564	67.55	7430	7710	7430	9640	5200	7420	7622.25	1.11	36962	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1366	-2.71	4.34	12	0.50	-2831.00	1763.00	25400	20231116	-69.84	7000	20241031	9.43	24350	-68.54	20240116	7000	9.43	20241031	24350	-68.54	20240116	7000	9.43	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
36	20241125	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	210	2	2.83	529143980	69451	52.97	7430	7710	7430	9640	5200	7420	7618.95	1.11	25107	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1361	-2.70	4.33	12	0.39	-2831.00	1763.00	25400	20231116	-69.96	7000	20241031	9.00	24350	-68.67	20240116	7000	9.00	20241031	24350	-68.67	20240116	7000	9.00	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
37	20241125	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	230	2	3.10	476727570	62588	47.73	7430	7710	7430	9640	5200	7420	7616.92	1.11	23712	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1365	-2.70	4.34	12	0.35	-2831.00	1763.00	25400	20231116	-69.88	7000	20241031	9.29	24350	-68.58	20240116	7000	9.29	20241031	24350	-68.58	20240116	7000	9.29	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
38	20241125	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	260	2	3.50	413380720	54348	41.45	7430	7710	7430	9640	5200	7420	7606.18	1.11	23503	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1370	-2.71	4.36	12	0.30	-2831.00	1763.00	25400	20231116	-69.76	7000	20241031	9.71	24350	-68.46	20240116	7000	9.71	20241031	24350	-68.46	20240116	7000	9.71	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
39	20241125	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	200	2	2.70	323751290	42661	32.54	7430	7690	7430	9640	5200	7420	7588.93	1.11	19557	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1359	-2.69	4.32	12	0.24	-2831.00	1763.00	25400	20231116	-70.00	7000	20241031	8.86	24350	-68.71	20240116	7000	8.86	20241031	24350	-68.71	20240116	7000	8.86	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
40	20241125	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	200	2	2.70	231907820	30641	23.37	7430	7650	7430	9640	5200	7420	7568.55	1.11	14578	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1359	-2.69	4.32	12	0.17	-2831.00	1763.00	25400	20231116	-70.00	7000	20241031	8.86	24350	-68.71	20240116	7000	8.86	20241031	24350	-68.71	20240116	7000	8.86	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
41	20241125	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	60	2	0.81	31477540	4212	3.21	7430	7530	7430	9640	5200	7420	7473.30	1.11	3537	7926	7672	7526	7272	7126	7620	7220	89	2220	500	5340	10	1	17837060	1334	-2.64	4.24	12	0.02	-2831.00	1763.00	25400	20231116	-70.55	7000	20241031	6.86	24350	-69.28	20240116	7000	6.86	20241031	24350	-69.28	20240116	7000	6.86	20241031	0.20	N	117730	500	89 억	197201	N	N	4	N	N
42	20241122	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	90	2	1.23	979880930	129454	104.28	7420	7780	7380	9520	5140	7330	7569.62	0.99	21216	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1324	-2.62	4.21	12	0.73	-2831.00	1763.00	25400	20231116	-70.79	7000	20241031	6.00	24350	-69.53	20240116	7000	6.00	20241031	24350	-69.53	20240116	7000	6.00	20241031	0.20	N	117730	500	89 억	177400	N	N	4	N	N
43	20241122	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	80	2	1.09	938739170	123900	99.80	7420	7780	7380	9520	5140	7330	7576.59	0.99	21203	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1322	-2.62	4.20	12	0.69	-2831.00	1763.00	25400	20231116	-70.83	7000	20241031	5.86	24350	-69.57	20240116	7000	5.86	20241031	24350	-69.57	20240116	7000	5.86	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
44	20241122	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	80	2	1.09	882337970	116286	93.67	7420	7780	7390	9520	5140	7330	7587.65	0.99	23599	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1322	-2.62	4.20	12	0.65	-2831.00	1763.00	25400	20231116	-70.83	7000	20241031	5.86	24350	-69.57	20240116	7000	5.86	20241031	24350	-69.57	20240116	7000	5.86	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
45	20241122	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	130	2	1.77	804282050	105789	85.21	7420	7780	7390	9520	5140	7330	7602.70	0.99	25841	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1331	-2.64	4.23	12	0.59	-2831.00	1763.00	25400	20231116	-70.63	7000	20241031	6.57	24350	-69.36	20240116	7000	6.57	20241031	24350	-69.36	20240116	7000	6.57	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
46	20241122	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	150	2	2.05	758684020	99707	80.31	7420	7780	7390	9520	5140	7330	7609.13	0.99	27602	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1334	-2.64	4.24	12	0.56	-2831.00	1763.00	25400	20231116	-70.55	7000	20241031	6.86	24350	-69.28	20240116	7000	6.86	20241031	24350	-69.28	20240116	7000	6.86	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
47	20241122	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7530	200	2	2.73	714338760	93790	75.55	7420	7780	7390	9520	5140	7330	7616.36	0.99	29759	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1343	-2.66	4.27	12	0.53	-2831.00	1763.00	25400	20231116	-70.35	7000	20241031	7.57	24350	-69.08	20240116	7000	7.57	20241031	24350	-69.08	20240116	7000	7.57	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
48	20241122	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	270	2	3.68	511198070	66848	53.85	7420	7780	7390	9520	5140	7330	7647.17	0.99	20269	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1356	-2.68	4.31	12	0.37	-2831.00	1763.00	25400	20231116	-70.08	7000	20241031	8.57	24350	-68.79	20240116	7000	8.57	20241031	24350	-68.79	20240116	7000	8.57	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
49	20241122	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	340	2	4.64	236088570	30874	24.87	7420	7780	7390	9520	5140	7330	7646.84	0.99	10623	7723	7526	7413	7216	7103	7470	7160	89	2190	500	5270	10	1	17837060	1368	-2.71	4.35	12	0.17	-2831.00	1763.00	25400	20231116	-69.80	7000	20241031	9.57	24350	-68.50	20240116	7000	9.57	20241031	24350	-68.50	20240116	7000	9.57	20241031	0.20	N	117730	500	89 억	177400	N	N	72	N	N
50	20241121	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-280	5	-3.68	907979870	123145	188.74	7600	7610	7300	9890	5330	7610	7373.34	1.05	-10105	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1307	-2.59	4.16	12	0.69	-2831.00	1763.00	25400	20231116	-71.14	7000	20241031	4.71	24350	-69.90	20240116	7000	4.71	20241031	24350	-69.90	20240116	7000	4.71	20241031	0.20	N	117730	500	89 억	187497	N	N	72	N	N
51	20241121	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-280	5	-3.68	872022200	118242	181.22	7600	7610	7300	9890	5330	7610	7374.89	1.05	-8480	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1307	-2.59	4.16	12	0.66	-2831.00	1763.00	25400	20231116	-71.14	7000	20241031	4.71	24350	-69.90	20240116	7000	4.71	20241031	24350	-69.90	20240116	7000	4.71	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
52	20241121	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-270	5	-3.55	762184380	103235	158.22	7600	7610	7300	9890	5330	7610	7383.00	1.05	-9400	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1309	-2.59	4.16	12	0.58	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	24350	-69.86	20240116	7000	4.86	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
53	20241121	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	-220	5	-2.89	650628410	88069	134.98	7600	7610	7300	9890	5330	7610	7387.71	1.05	-8123	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1318	-2.61	4.19	12	0.49	-2831.00	1763.00	25400	20231116	-70.91	7000	20241031	5.57	24350	-69.65	20240116	7000	5.57	20241031	24350	-69.65	20240116	7000	5.57	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
54	20241121	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-260	5	-3.42	551360270	74527	114.22	7600	7610	7300	9890	5330	7610	7398.13	1.05	-4894	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1311	-2.60	4.17	12	0.42	-2831.00	1763.00	25400	20231116	-71.06	7000	20241031	5.00	24350	-69.82	20240116	7000	5.00	20241031	24350	-69.82	20240116	7000	5.00	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
55	20241121	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-250	5	-3.29	472757590	63857	97.87	7600	7610	7300	9890	5330	7610	7403.38	1.05	-5121	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1313	-2.60	4.17	12	0.36	-2831.00	1763.00	25400	20231116	-71.02	7000	20241031	5.14	24350	-69.77	20240116	7000	5.14	20241031	24350	-69.77	20240116	7000	5.14	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
56	20241121	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-240	5	-3.15	364832160	49181	75.38	7600	7610	7340	9890	5330	7610	7418.15	1.05	1202	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1315	-2.60	4.18	12	0.28	-2831.00	1763.00	25400	20231116	-70.98	7000	20241031	5.29	24350	-69.73	20240116	7000	5.29	20241031	24350	-69.73	20240116	7000	5.29	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
57	20241121	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	-100	5	-1.31	47296820	6263	9.60	7600	7610	7510	9890	5330	7610	7551.78	1.05	-2203	8083	7846	7603	7366	7123	7725	7245	89	2280	500	5470	10	1	17837060	1340	-2.65	4.26	12	0.04	-2831.00	1763.00	25400	20231116	-70.43	7000	20241031	7.29	24350	-69.16	20240116	7000	7.29	20241031	24350	-69.16	20240116	7000	7.29	20241031	0.20	N	117730	500	89 억	187497	N	N	29	N	N
58	20241120	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-170	5	-2.19	493235290	64501	32.80	7810	7840	7360	10110	5450	7780	7647.21	1.08	-4439	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1357	-2.69	4.32	12	0.36	-2831.00	1763.00	25400	20231116	-70.04	7000	20241031	8.71	24350	-68.75	20240116	7000	8.71	20241031	24350	-68.75	20240116	7000	8.71	20241031	0.20	N	117730	500	89 억	191934	N	N	29	N	N
59	20241120	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-150	5	-1.93	467286140	61095	31.07	7810	7840	7360	10110	5450	7780	7648.52	1.08	-3521	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1361	-2.70	4.33	12	0.34	-2831.00	1763.00	25400	20231116	-69.96	7000	20241031	9.00	24350	-68.67	20240116	7000	9.00	20241031	24350	-68.67	20240116	7000	9.00	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
60	20241120	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-140	5	-1.80	432984940	56596	28.78	7810	7840	7360	10110	5450	7780	7650.45	1.08	-3791	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1363	-2.70	4.33	12	0.32	-2831.00	1763.00	25400	20231116	-69.92	7000	20241031	9.14	24350	-68.62	20240116	7000	9.14	20241031	24350	-68.62	20240116	7000	9.14	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
61	20241120	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-110	5	-1.41	383099950	50060	25.46	7810	7840	7360	10110	5450	7780	7652.82	1.08	-3633	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1368	-2.71	4.35	12	0.28	-2831.00	1763.00	25400	20231116	-69.80	7000	20241031	9.57	24350	-68.50	20240116	7000	9.57	20241031	24350	-68.50	20240116	7000	9.57	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
62	20241120	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-100	5	-1.29	354836950	46371	23.58	7810	7840	7360	10110	5450	7780	7652.13	1.08	-2937	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1370	-2.71	4.36	12	0.26	-2831.00	1763.00	25400	20231116	-69.76	7000	20241031	9.71	24350	-68.46	20240116	7000	9.71	20241031	24350	-68.46	20240116	7000	9.71	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
63	20241120	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-150	5	-1.93	332829030	43508	22.12	7810	7840	7360	10110	5450	7780	7649.84	1.08	-2546	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1361	-2.70	4.33	12	0.24	-2831.00	1763.00	25400	20231116	-69.96	7000	20241031	9.00	24350	-68.67	20240116	7000	9.00	20241031	24350	-68.67	20240116	7000	9.00	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
64	20241120	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-180	5	-2.31	253076540	33056	16.81	7810	7840	7360	10110	5450	7780	7655.99	1.08	-3636	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1356	-2.68	4.31	12	0.19	-2831.00	1763.00	25400	20231116	-70.08	7000	20241031	8.57	24350	-68.79	20240116	7000	8.57	20241031	24350	-68.79	20240116	7000	8.57	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
65	20241120	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-110	5	-1.41	69206450	8927	4.54	7810	7840	7670	10110	5450	7780	7752.49	1.08	-3373	8386	8082	7696	7392	7006	8235	7545	89	2330	500	5600	10	1	17837060	1368	-2.71	4.35	12	0.05	-2831.00	1763.00	25400	20231116	-69.80	7000	20241031	9.57	24350	-68.50	20240116	7000	9.57	20241031	24350	-68.50	20240116	7000	9.57	20241031	0.20	N	117730	500	89 억	191934	N	N	126	N	N
66	20241119	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	440	2	5.99	1513390790	195313	244.96	7340	8000	7310	9540	5140	7340	7748.51	1.05	5227	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1388	-2.75	4.41	12	1.09	-2831.00	1763.00	25400	20231116	-69.37	7000	20241031	11.14	24350	-68.05	20240116	7000	11.14	20241031	24350	-68.05	20240116	7000	11.14	20241031	0.21	N	117730	500	89 억	186707	N	N	126	N	N
67	20241119	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	370	2	5.04	1441922580	186099	233.41	7340	8000	7310	9540	5140	7340	7748.15	1.05	6926	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1375	-2.72	4.37	12	1.04	-2831.00	1763.00	25400	20231116	-69.65	7000	20241031	10.14	24350	-68.34	20240116	7000	10.14	20241031	24350	-68.34	20240116	7000	10.14	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
68	20241119	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	330	2	4.50	1318161310	169903	213.09	7340	8000	7310	9540	5140	7340	7758.32	1.05	9142	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1368	-2.71	4.35	12	0.95	-2831.00	1763.00	25400	20231116	-69.80	7000	20241031	9.57	24350	-68.50	20240116	7000	9.57	20241031	24350	-68.50	20240116	7000	9.57	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
69	20241119	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	350	2	4.77	1237503780	159429	199.96	7340	8000	7310	9540	5140	7340	7762.10	1.05	10096	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1372	-2.72	4.36	12	0.89	-2831.00	1763.00	25400	20231116	-69.72	7000	20241031	9.86	24350	-68.42	20240116	7000	9.86	20241031	24350	-68.42	20240116	7000	9.86	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
70	20241119	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	340	2	4.63	1193124590	153664	192.73	7340	8000	7310	9540	5140	7340	7764.50	1.05	11169	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1370	-2.71	4.36	12	0.86	-2831.00	1763.00	25400	20231116	-69.76	7000	20241031	9.71	24350	-68.46	20240116	7000	9.71	20241031	24350	-68.46	20240116	7000	9.71	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
71	20241119	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7690	350	2	4.77	1140763360	146839	184.17	7340	8000	7310	9540	5140	7340	7768.80	1.05	11525	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1372	-2.72	4.36	12	0.82	-2831.00	1763.00	25400	20231116	-69.72	7000	20241031	9.86	24350	-68.42	20240116	7000	9.86	20241031	24350	-68.42	20240116	7000	9.86	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
72	20241119	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	380	2	5.18	968350870	124459	156.10	7340	8000	7310	9540	5140	7340	7780.48	1.05	17164	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1377	-2.73	4.38	12	0.70	-2831.00	1763.00	25400	20231116	-69.61	7000	20241031	10.29	24350	-68.30	20240116	7000	10.29	20241031	24350	-68.30	20240116	7000	10.29	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
73	20241119	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	130	2	1.77	25885710	3510	4.40	7340	7470	7310	9540	5140	7340	7374.85	1.05	490	7713	7526	7413	7226	7113	7470	7170	89	2200	500	5280	10	1	17837060	1332	-2.64	4.24	12	0.02	-2831.00	1763.00	25400	20231116	-70.59	7000	20241031	6.71	24350	-69.32	20240116	7000	6.71	20241031	24350	-69.32	20240116	7000	6.71	20241031	0.21	N	117730	500	89 억	186707	N	N	227	N	N
74	20241118	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-160	5	-2.13	588648790	79144	46.51	7500	7600	7300	9750	5250	7500	7438.22	1.06	-2386	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1309	-2.59	4.16	12	0.44	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	24350	-69.86	20240116	7000	4.86	20241031	0.21	N	117730	500	89 억	188779	N	N	227	N	N
75	20241118	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7320	-180	5	-2.40	570481840	76666	45.05	7500	7600	7300	9750	5250	7500	7441.13	1.06	-2476	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1306	-2.59	4.15	12	0.43	-2831.00	1763.00	25400	20231116	-71.18	7000	20241031	4.57	24350	-69.94	20240116	7000	4.57	20241031	24350	-69.94	20240116	7000	4.57	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
76	20241118	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-130	5	-1.73	493464130	66176	38.89	7500	7600	7360	9750	5250	7500	7456.84	1.06	917	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1315	-2.60	4.18	12	0.37	-2831.00	1763.00	25400	20231116	-70.98	7000	20241031	5.29	24350	-69.73	20240116	7000	5.29	20241031	24350	-69.73	20240116	7000	5.29	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
77	20241118	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	-60	5	-0.80	436532320	58475	34.36	7500	7600	7360	9750	5250	7500	7465.28	1.06	1918	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1327	-2.63	4.22	12	0.33	-2831.00	1763.00	25400	20231116	-70.71	7000	20241031	6.29	24350	-69.45	20240116	7000	6.29	20241031	24350	-69.45	20240116	7000	6.29	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
78	20241118	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	40	2	0.53	362296100	48517	28.51	7500	7600	7360	9750	5250	7500	7467.41	1.06	2582	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1345	-2.66	4.28	12	0.27	-2831.00	1763.00	25400	20231116	-70.31	7000	20241031	7.71	24350	-69.03	20240116	7000	7.71	20241031	24350	-69.03	20240116	7000	7.71	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
79	20241118	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7520	20	2	0.27	309787730	41533	24.41	7500	7600	7360	9750	5250	7500	7458.83	1.06	3527	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1341	-2.66	4.27	12	0.23	-2831.00	1763.00	25400	20231116	-70.39	7000	20241031	7.43	24350	-69.12	20240116	7000	7.43	20241031	24350	-69.12	20240116	7000	7.43	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
80	20241118	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	-20	5	-0.27	230456070	30894	18.15	7500	7600	7360	9750	5250	7500	7459.57	1.06	2485	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1334	-2.64	4.24	12	0.17	-2831.00	1763.00	25400	20231116	-70.55	7000	20241031	6.86	24350	-69.28	20240116	7000	6.86	20241031	24350	-69.28	20240116	7000	6.86	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
81	20241118	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	-100	5	-1.33	24800390	3330	1.96	7500	7500	7360	9750	5250	7500	7447.56	1.06	-2246	7926	7712	7356	7142	6786	7820	7250	89	2250	500	5400	10	1	17837060	1320	-2.61	4.20	12	0.02	-2831.00	1763.00	25400	20231116	-70.87	7000	20241031	5.71	24350	-69.61	20240116	7000	5.71	20241031	24350	-69.61	20240116	7000	5.71	20241031	0.21	N	117730	500	89 억	188779	N	N	6	N	N
82	20241115	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7500	320	2	4.46	1229751740	169187	123.69	7020	7570	7000	9330	5030	7180	7268.60	1.01	10406	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1338	-2.65	4.25	12	0.95	-2831.00	1763.00	25400	20231116	-70.47	7000	20241115	7.14	24350	-69.20	20240116	7000	7.14	20241115	25400	-70.47	20231116	7000	7.14	20241115	0.21	N	117730	500	89 억	179714	N	N	6	N	N
83	20241115	150826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7350	170	2	2.37	1152861750	158843	116.12	7020	7570	7000	9330	5030	7180	7257.88	1.01	8602	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1311	-2.60	4.17	12	0.89	-2831.00	1763.00	25400	20231116	-71.06	7000	20241115	5.00	24350	-69.82	20240116	7000	5.00	20241115	25400	-71.06	20231116	7000	5.00	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
84	20241115	140818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7320	140	2	1.95	905986880	125566	91.80	7020	7390	7000	9330	5030	7180	7215.23	1.01	-7088	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1306	-2.59	4.15	12	0.70	-2831.00	1763.00	25400	20231116	-71.18	7000	20241115	4.57	24350	-69.94	20240116	7000	4.57	20241115	25400	-71.18	20231116	7000	4.57	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
85	20241115	130820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7270	90	2	1.25	864157670	119805	87.58	7020	7390	7000	9330	5030	7180	7213.04	1.01	-9720	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1297	-2.57	4.12	12	0.67	-2831.00	1763.00	25400	20231116	-71.38	7000	20241115	3.86	24350	-70.14	20240116	7000	3.86	20241115	25400	-71.38	20231116	7000	3.86	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
86	20241115	120824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	0	3	0.00	775868580	107638	78.69	7020	7390	7000	9330	5030	7180	7208.13	1.01	-16574	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1281	-2.54	4.07	12	0.60	-2831.00	1763.00	25400	20231116	-71.73	7000	20241115	2.57	24350	-70.51	20240116	7000	2.57	20241115	25400	-71.73	20231116	7000	2.57	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
87	20241115	110801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	0	3	0.00	707660780	98187	71.78	7020	7390	7000	9330	5030	7180	7207.28	1.01	-19263	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1281	-2.54	4.07	12	0.55	-2831.00	1763.00	25400	20231116	-71.73	7000	20241115	2.57	24350	-70.51	20240116	7000	2.57	20241115	25400	-71.73	20231116	7000	2.57	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
88	20241115	100801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7250	70	2	0.97	506990900	70214	51.33	7020	7390	7000	9330	5030	7180	7220.66	1.01	-27381	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1293	-2.56	4.11	12	0.39	-2831.00	1763.00	25400	20231116	-71.46	7000	20241115	3.57	24350	-70.23	20240116	7000	3.57	20241115	25400	-71.46	20231116	7000	3.57	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
89	20241115	090737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7180	0	3	0.00	71405190	10036	7.34	7020	7280	7000	9330	5030	7180	7114.81	1.01	-735	7820	7500	7340	7020	6860	7420	6940	89	2150	500	5160	10	1	17837060	1281	-2.54	4.07	12	0.06	-2831.00	1763.00	25400	20231116	-71.73	7000	20241115	2.57	24350	-70.51	20240116	7000	2.57	20241115	25400	-71.73	20231116	7000	2.57	20241115	0.21	N	117730	500	89 억	179714	N	N	151	N	N
90	20241114	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-290	5	-3.86	932085540	126872	21.26	7510	7660	7210	9760	5260	7510	7346.66	1.04	-3314	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1288	-2.55	4.10	12	0.71	-2831.00	1763.00	25400	20231116	-71.57	7000	20241031	3.14	24350	-70.35	20240116	7000	3.14	20241031	25400	-71.57	20231116	7000	3.14	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
91	20241114	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	-250	5	-3.33	734816320	99578	16.69	7510	7660	7240	9760	5260	7510	7379.30	1.04	-9512	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1295	-2.56	4.12	12	0.56	-2831.00	1763.00	25400	20231116	-71.42	7000	20241031	3.71	24350	-70.18	20240116	7000	3.71	20241031	25400	-71.42	20231116	7000	3.71	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
92	20241114	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-170	5	-2.26	643632880	87057	14.59	7510	7660	7260	9760	5260	7510	7393.24	1.04	-5230	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1309	-2.59	4.16	12	0.49	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	25400	-71.10	20231116	7000	4.86	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
93	20241114	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-170	5	-2.26	543797760	73403	12.30	7510	7660	7260	9760	5260	7510	7408.39	1.04	-202	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1309	-2.59	4.16	12	0.41	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	25400	-71.10	20231116	7000	4.86	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
94	20241114	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-130	5	-1.73	500963010	67568	11.32	7510	7660	7260	9760	5260	7510	7414.21	1.04	634	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1316	-2.61	4.19	12	0.38	-2831.00	1763.00	25400	20231116	-70.94	7000	20241031	5.43	24350	-69.69	20240116	7000	5.43	20241031	25400	-70.94	20231116	7000	5.43	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
95	20241114	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	-80	5	-1.07	416023840	56012	9.39	7510	7660	7260	9760	5260	7510	7427.41	1.04	421	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1325	-2.62	4.21	12	0.31	-2831.00	1763.00	25400	20231116	-70.75	7000	20241031	6.14	24350	-69.49	20240116	7000	6.14	20241031	25400	-70.75	20231116	7000	6.14	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
96	20241114	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7370	-140	5	-1.86	112654980	14940	2.50	7510	7660	7370	9760	5260	7510	7540.49	1.04	-4000	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1315	-2.60	4.18	12	0.08	-2831.00	1763.00	25400	20231116	-70.98	7000	20241031	5.29	24350	-69.73	20240116	7000	5.29	20241031	25400	-70.98	20231116	7000	5.29	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
97	20241114	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	0	3	0.00	0	0	0.00	0	0	0	9760	5260	7510	0.00	1.04	0	9056	8282	7696	6922	6336	8670	7310	89	2250	500	5400	10	1	17837060	1340	-2.65	4.26	12	0.00	-2831.00	1763.00	25400	20231116	-70.43	7000	20241031	7.29	24350	-69.16	20240116	7000	7.29	20241031	25400	-70.43	20231116	7000	7.29	20241031	0.21	N	117730	500	89 억	186354	N	N	293	N	N
98	20241113	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	90	2	1.21	4635434270	595460	265.10	7410	8470	7110	9640	5200	7420	7784.91	1.25	-35232	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1340	-2.65	4.26	12	3.34	-2831.00	1763.00	25400	20231116	-70.43	7000	20241031	7.29	24350	-69.16	20240116	7000	7.29	20241031	25400	-70.43	20231116	7000	7.29	20241031	0.21	N	117730	500	89 억	223529	N	N	293	N	N
99	20241113	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	150	2	2.02	4538762440	582654	259.40	7410	8470	7110	9640	5200	7420	7789.81	1.25	-34387	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1350	-2.67	4.29	12	3.27	-2831.00	1763.00	25400	20231116	-70.20	7000	20241031	8.14	24350	-68.91	20240116	7000	8.14	20241031	25400	-70.20	20231116	7000	8.14	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
100	20241113	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	340	2	4.58	4201924880	538582	239.77	7410	8470	7110	9640	5200	7420	7801.83	1.25	-39513	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1384	-2.74	4.40	12	3.02	-2831.00	1763.00	25400	20231116	-69.45	7000	20241031	10.86	24350	-68.13	20240116	7000	10.86	20241031	25400	-69.45	20231116	7000	10.86	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
101	20241113	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7880	460	2	6.20	3512051640	451214	200.88	7410	8470	7110	9640	5200	7420	7783.56	1.25	-48866	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1406	-2.78	4.47	12	2.53	-2831.00	1763.00	25400	20231116	-68.98	7000	20241031	12.57	24350	-67.64	20240116	7000	12.57	20241031	25400	-68.98	20231116	7000	12.57	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
102	20241113	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	220	2	2.96	847988570	115964	51.63	7410	7680	7110	9640	5200	7420	7312.51	1.25	13021	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1363	-2.70	4.33	12	0.65	-2831.00	1763.00	25400	20231116	-69.92	7000	20241031	9.14	24350	-68.62	20240116	7000	9.14	20241031	25400	-69.92	20231116	7000	9.14	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
103	20241113	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-190	5	-2.56	617684770	85051	37.86	7410	7490	7110	9640	5200	7420	7262.52	1.25	19599	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1290	-2.55	4.10	12	0.48	-2831.00	1763.00	25400	20231116	-71.54	7000	20241031	3.29	24350	-70.31	20240116	7000	3.29	20241031	25400	-71.54	20231116	7000	3.29	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
104	20241113	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-60	5	-0.81	417351250	57221	25.47	7410	7490	7110	9640	5200	7420	7293.67	1.25	12794	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1313	-2.60	4.17	12	0.32	-2831.00	1763.00	25400	20231116	-71.02	7000	20241031	5.14	24350	-69.77	20240116	7000	5.14	20241031	25400	-71.02	20231116	7000	5.14	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
105	20241113	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-60	5	-0.81	69833020	9423	4.20	7410	7490	7340	9640	5200	7420	7410.91	1.25	4778	8486	7952	7686	7152	6886	7820	7020	89	2220	500	5340	10	1	17837060	1313	-2.60	4.17	12	0.05	-2831.00	1763.00	25400	20231116	-71.02	7000	20241031	5.14	24350	-69.77	20240116	7000	5.14	20241031	25400	-71.02	20231116	7000	5.14	20241031	0.21	N	117730	500	89 억	223529	N	N	150	N	N
106	20241112	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-670	5	-8.28	1740900440	223535	129.47	8090	8220	7420	10510	5670	8090	7789.17	1.48	-40411	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1324	-2.62	4.21	12	1.25	-2831.00	1763.00	25400	20231116	-70.79	7000	20241031	6.00	24350	-69.53	20240116	7000	6.00	20241031	25400	-70.79	20231116	7000	6.00	20241031	0.21	N	117730	500	89 억	264519	N	N	150	N	N
107	20241112	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	-590	5	-7.29	1653067210	211774	122.66	8090	8220	7470	10510	5670	8090	7805.81	1.48	-39078	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1338	-2.65	4.25	12	1.19	-2831.00	1763.00	25400	20231116	-70.47	7000	20241031	7.14	24350	-69.20	20240116	7000	7.14	20241031	25400	-70.47	20231116	7000	7.14	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
108	20241112	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7540	-550	5	-6.80	1500810640	191529	110.94	8090	8220	7500	10510	5670	8090	7835.94	1.48	-38289	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1345	-2.66	4.28	12	1.07	-2831.00	1763.00	25400	20231116	-70.31	7000	20241031	7.71	24350	-69.03	20240116	7000	7.71	20241031	25400	-70.31	20231116	7000	7.71	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
109	20241112	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	-460	5	-5.69	1299182830	164821	95.47	8090	8220	7550	10510	5670	8090	7882.39	1.48	-34619	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1361	-2.70	4.33	12	0.92	-2831.00	1763.00	25400	20231116	-69.96	7000	20241031	9.00	24350	-68.67	20240116	7000	9.00	20241031	25400	-69.96	20231116	7000	9.00	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
110	20241112	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7600	-490	5	-6.06	1199619250	151771	87.91	8090	8220	7550	10510	5670	8090	7904.14	1.48	-29254	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1356	-2.68	4.31	12	0.85	-2831.00	1763.00	25400	20231116	-70.08	7000	20241031	8.57	24350	-68.79	20240116	7000	8.57	20241031	25400	-70.08	20231116	7000	8.57	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
111	20241112	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-480	5	-5.93	1100052480	138670	80.32	8090	8220	7550	10510	5670	8090	7932.88	1.48	-25963	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1357	-2.69	4.32	12	0.78	-2831.00	1763.00	25400	20231116	-70.04	7000	20241031	8.71	24350	-68.75	20240116	7000	8.71	20241031	25400	-70.04	20231116	7000	8.71	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
112	20241112	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	-380	5	-4.70	829960990	103484	59.94	8090	8220	7660	10510	5670	8090	8020.19	1.48	-12152	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1375	-2.72	4.37	12	0.58	-2831.00	1763.00	25400	20231116	-69.65	7000	20241031	10.14	24350	-68.34	20240116	7000	10.14	20241031	25400	-69.65	20231116	7000	10.14	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
113	20241112	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-80	5	-0.99	60408300	7474	4.33	8090	8130	8010	10510	5670	8090	8082.46	1.48	-3476	8396	8242	8036	7882	7676	8320	7960	89	2420	500	5820	10	1	17837060	1429	-2.83	4.54	12	0.04	-2831.00	1763.00	25400	20231116	-68.46	7000	20241031	14.43	24350	-67.10	20240116	7000	14.43	20241031	25400	-68.46	20231116	7000	14.43	20241031	0.21	N	117730	500	89 억	264519	N	N	30	N	N
114	20241111	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	50	2	0.62	1386761570	172597	91.01	8080	8190	7830	10450	5630	8040	8034.66	1.66	-31092	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1443	-2.86	4.59	12	0.97	-2831.00	1763.00	25400	20231116	-68.15	7000	20241031	15.57	24350	-66.78	20240116	7000	15.57	20241031	25400	-68.15	20231116	7000	15.57	20241031	0.23	N	117730	500	89 억	295812	N	N	30	N	N
115	20241111	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-10	5	-0.12	1345468690	167482	88.32	8080	8190	7830	10450	5630	8040	8033.51	1.66	-28489	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1432	-2.84	4.55	12	0.94	-2831.00	1763.00	25400	20231116	-68.39	7000	20241031	14.71	24350	-67.02	20240116	7000	14.71	20241031	25400	-68.39	20231116	7000	14.71	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
116	20241111	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-10	5	-0.12	1214493790	151265	79.76	8080	8190	7830	10450	5630	8040	8028.91	1.66	-24659	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1432	-2.84	4.55	12	0.85	-2831.00	1763.00	25400	20231116	-68.39	7000	20241031	14.71	24350	-67.02	20240116	7000	14.71	20241031	25400	-68.39	20231116	7000	14.71	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
117	20241111	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	-70	5	-0.87	1074229880	133826	70.57	8080	8190	7830	10450	5630	8040	8027.06	1.66	-27540	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1422	-2.82	4.52	12	0.75	-2831.00	1763.00	25400	20231116	-68.62	7000	20241031	13.86	24350	-67.27	20240116	7000	13.86	20241031	25400	-68.62	20231116	7000	13.86	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
118	20241111	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7950	-90	5	-1.12	989503070	123181	64.95	8080	8190	7830	10450	5630	8040	8032.92	1.66	-26902	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1418	-2.81	4.51	12	0.69	-2831.00	1763.00	25400	20231116	-68.70	7000	20241031	13.57	24350	-67.35	20240116	7000	13.57	20241031	25400	-68.70	20231116	7000	13.57	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
119	20241111	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8060	20	2	0.25	800398230	99547	52.49	8080	8190	7830	10450	5630	8040	8040.41	1.66	-13914	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1438	-2.85	4.57	12	0.56	-2831.00	1763.00	25400	20231116	-68.27	7000	20241031	15.14	24350	-66.90	20240116	7000	15.14	20241031	25400	-68.27	20231116	7000	15.14	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
120	20241111	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8030	-10	5	-0.12	648997590	80755	42.58	8080	8190	7830	10450	5630	8040	8036.62	1.66	-16613	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1432	-2.84	4.55	12	0.45	-2831.00	1763.00	25400	20231116	-68.39	7000	20241031	14.71	24350	-67.02	20240116	7000	14.71	20241031	25400	-68.39	20231116	7000	14.71	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
121	20241111	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7970	-70	5	-0.87	86991160	10861	5.73	8080	8090	7950	10450	5630	8040	8009.50	1.66	-4052	8573	8306	8013	7746	7453	8160	7600	89	2410	500	5780	10	1	17837060	1422	-2.82	4.52	12	0.06	-2831.00	1763.00	25400	20231116	-68.62	7000	20241031	13.86	24350	-67.27	20240116	7000	13.86	20241031	25400	-68.62	20231116	7000	13.86	20241031	0.23	N	117730	500	89 억	295812	N	N	16	N	N
122	20241108	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	120	2	1.52	1503062430	189145	38.63	8100	8280	7720	10290	5550	7920	7946.61	1.68	-4636	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1434	-2.84	4.56	12	1.06	-2831.00	1763.00	25400	20231116	-68.35	7000	20241031	14.86	24350	-66.98	20240116	7000	14.86	20241031	25400	-68.35	20231116	7000	14.86	20241031	0.23	N	117730	500	89 억	300084	N	N	16	N	N
123	20241108	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7980	60	2	0.76	1375745630	173266	35.39	8100	8280	7720	10290	5550	7920	7940.08	1.68	-5639	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1423	-2.82	4.53	12	0.97	-2831.00	1763.00	25400	20231116	-68.58	7000	20241031	14.00	24350	-67.23	20240116	7000	14.00	20241031	25400	-68.58	20231116	7000	14.00	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
124	20241108	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7790	-130	5	-1.64	1156698270	145517	29.72	8100	8280	7740	10290	5550	7920	7948.89	1.68	-5330	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1390	-2.75	4.42	12	0.82	-2831.00	1763.00	25400	20231116	-69.33	7000	20241031	11.29	24350	-68.01	20240116	7000	11.29	20241031	25400	-69.33	20231116	7000	11.29	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
125	20241108	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-10	5	-0.13	992216610	124491	25.43	8100	8280	7740	10290	5550	7920	7970.19	1.68	-5151	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1411	-2.79	4.49	12	0.70	-2831.00	1763.00	25400	20231116	-68.86	7000	20241031	13.00	24350	-67.52	20240116	7000	13.00	20241031	25400	-68.86	20231116	7000	13.00	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
126	20241108	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	-70	5	-0.88	950056110	119135	24.33	8100	8280	7740	10290	5550	7920	7974.62	1.68	-3445	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1400	-2.77	4.45	12	0.67	-2831.00	1763.00	25400	20231116	-69.09	7000	20241031	12.14	24350	-67.76	20240116	7000	12.14	20241031	25400	-69.09	20231116	7000	12.14	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
127	20241108	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7830	-90	5	-1.14	899411490	112687	23.02	8100	8280	7740	10290	5550	7920	7981.50	1.68	-5131	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1397	-2.77	4.44	12	0.63	-2831.00	1763.00	25400	20231116	-69.17	7000	20241031	11.86	24350	-67.84	20240116	7000	11.86	20241031	25400	-69.17	20231116	7000	11.86	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
128	20241108	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-10	5	-0.13	721735540	89970	18.38	8100	8280	7860	10290	5550	7920	8021.96	1.68	-9210	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1411	-2.79	4.49	12	0.50	-2831.00	1763.00	25400	20231116	-68.86	7000	20241031	13.00	24350	-67.52	20240116	7000	13.00	20241031	25400	-68.86	20231116	7000	13.00	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
129	20241108	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7930	10	2	0.13	205393070	25668	5.24	8100	8100	7890	10290	5550	7920	8001.91	1.68	-8814	8626	8272	7736	7382	6846	8450	7560	89	2370	500	5700	10	1	17837060	1414	-2.80	4.50	12	0.14	-2831.00	1763.00	25400	20231116	-68.78	7000	20241031	13.29	24350	-67.43	20240116	7000	13.29	20241031	25400	-68.78	20231116	7000	13.29	20241031	0.23	N	117730	500	89 억	300084	N	N	629	N	N
130	20241107	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7920	760	2	10.61	3788174390	488469	702.97	7220	8090	7200	9300	5020	7160	7755.07	1.50	32358	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1413	-2.80	4.49	12	2.74	-2831.00	1763.00	25400	20231116	-68.82	7000	20241031	13.14	24350	-67.47	20240116	7000	13.14	20241031	25400	-68.82	20231116	7000	13.14	20241031	0.23	N	117730	500	89 억	267167	N	N	629	N	N
131	20241107	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7900	740	2	10.34	3629034510	468351	674.02	7220	8090	7200	9300	5020	7160	7748.54	1.50	34518	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1409	-2.79	4.48	12	2.63	-2831.00	1763.00	25400	20231116	-68.90	7000	20241031	12.86	24350	-67.56	20240116	7000	12.86	20241031	25400	-68.90	20231116	7000	12.86	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
132	20241107	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	690	2	9.64	3304094370	427113	614.67	7220	8090	7200	9300	5020	7160	7735.88	1.50	28319	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1400	-2.77	4.45	12	2.39	-2831.00	1763.00	25400	20231116	-69.09	7000	20241031	12.14	24350	-67.76	20240116	7000	12.14	20241031	25400	-69.09	20231116	7000	12.14	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
133	20241107	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	580	2	8.10	3071998720	397289	571.75	7220	8090	7200	9300	5020	7160	7732.40	1.50	20042	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1381	-2.73	4.39	12	2.23	-2831.00	1763.00	25400	20231116	-69.53	7000	20241031	10.57	24350	-68.21	20240116	7000	10.57	20241031	25400	-69.53	20231116	7000	10.57	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
134	20241107	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	550	2	7.68	1699613950	223809	322.09	7220	7830	7200	9300	5020	7160	7594.04	1.50	32291	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1375	-2.72	4.37	12	1.25	-2831.00	1763.00	25400	20231116	-69.65	7000	20241031	10.14	24350	-68.34	20240116	7000	10.14	20241031	25400	-69.65	20231116	7000	10.14	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
135	20241107	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	510	2	7.12	1443377550	190280	273.84	7220	7830	7200	9300	5020	7160	7585.55	1.50	18570	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1368	-2.71	4.35	12	1.07	-2831.00	1763.00	25400	20231116	-69.80	7000	20241031	9.57	24350	-68.50	20240116	7000	9.57	20241031	25400	-69.80	20231116	7000	9.57	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
136	20241107	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7580	420	2	5.87	1178634000	155101	223.21	7220	7830	7200	9300	5020	7160	7599.14	1.50	12785	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1352	-2.68	4.30	12	0.87	-2831.00	1763.00	25400	20231116	-70.16	7000	20241031	8.29	24350	-68.87	20240116	7000	8.29	20241031	25400	-70.16	20231116	7000	8.29	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
137	20241107	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	190	2	2.65	105232270	14261	20.52	7220	7540	7200	9300	5020	7160	7379.02	1.50	-3231	7706	7432	7286	7012	6866	7360	6940	89	2140	500	5150	10	1	17837060	1311	-2.60	4.17	12	0.08	-2831.00	1763.00	25400	20231116	-71.06	7000	20241031	5.00	24350	-69.82	20240116	7000	5.00	20241031	25400	-71.06	20231116	7000	5.00	20241031	0.23	N	117730	500	89 억	267167	N	N	6298	N	N
138	20241106	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	-230	5	-3.11	505577810	69248	69.22	7480	7560	7140	9600	5180	7390	7300.83	1.63	-24155	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1277	-2.53	4.06	12	0.39	-2831.00	1763.00	25400	20231116	-71.81	7000	20241031	2.29	24350	-70.60	20240116	7000	2.29	20241031	25400	-71.81	20231116	7000	2.29	20241031	0.23	N	117730	500	89 억	291161	N	N	6298	N	N
139	20241106	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-210	5	-2.84	479242230	65571	65.55	7480	7560	7140	9600	5180	7390	7308.42	1.63	-23364	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1281	-2.54	4.07	12	0.37	-2831.00	1763.00	25400	20231116	-71.73	7000	20241031	2.57	24350	-70.51	20240116	7000	2.57	20241031	25400	-71.73	20231116	7000	2.57	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
140	20241106	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-220	5	-2.98	434708400	59364	59.34	7480	7560	7140	9600	5180	7390	7322.45	1.63	-22175	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1279	-2.53	4.07	12	0.33	-2831.00	1763.00	25400	20231116	-71.77	7000	20241031	2.43	24350	-70.55	20240116	7000	2.43	20241031	25400	-71.77	20231116	7000	2.43	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
141	20241106	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	-220	5	-2.98	358624460	48752	48.73	7480	7560	7140	9600	5180	7390	7355.91	1.63	-20068	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1279	-2.53	4.07	12	0.27	-2831.00	1763.00	25400	20231116	-71.77	7000	20241031	2.43	24350	-70.55	20240116	7000	2.43	20241031	25400	-71.77	20231116	7000	2.43	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
142	20241106	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-120	5	-1.62	203430580	27423	27.41	7480	7560	7250	9600	5180	7390	7418.53	1.63	-9839	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1297	-2.57	4.12	12	0.15	-2831.00	1763.00	25400	20231116	-71.38	7000	20241031	3.86	24350	-70.14	20240116	7000	3.86	20241031	25400	-71.38	20231116	7000	3.86	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
143	20241106	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	60	2	0.81	127042790	17047	17.04	7480	7560	7360	9600	5180	7390	7453.51	1.63	-3075	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1329	-2.63	4.23	12	0.10	-2831.00	1763.00	25400	20231116	-70.67	7000	20241031	6.43	24350	-69.40	20240116	7000	6.43	20241031	25400	-70.67	20231116	7000	6.43	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
144	20241106	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7440	50	2	0.68	105525670	14156	14.15	7480	7560	7360	9600	5180	7390	7455.74	1.63	-3765	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1327	-2.63	4.22	12	0.08	-2831.00	1763.00	25400	20231116	-70.71	7000	20241031	6.29	24350	-69.45	20240116	7000	6.29	20241031	25400	-70.71	20231116	7000	6.29	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
145	20241106	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7400	10	2	0.14	31555180	4258	4.26	7480	7480	7360	9600	5180	7390	7412.21	1.63	-1273	7896	7642	7416	7162	6936	7770	7290	89	2210	500	5320	10	1	17837060	1320	-2.61	4.20	12	0.02	-2831.00	1763.00	25400	20231116	-70.87	7000	20241031	5.71	24350	-69.61	20240116	7000	5.71	20241031	25400	-70.87	20231116	7000	5.71	20241031	0.23	N	117730	500	89 억	291161	N	N	84	N	N
146	20241105	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	210	2	2.92	739862190	99898	104.09	7250	7670	7190	9330	5030	7180	7406.18	1.46	30936	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1318	-2.61	4.19	12	0.56	-2831.00	1763.00	25400	20231116	-70.91	7000	20241031	5.57	24350	-69.65	20240116	7000	5.57	20241031	25400	-70.91	20231116	7000	5.57	20241031	0.23	N	117730	500	89 억	260392	N	N	84	N	N
147	20241105	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	230	2	3.20	727067470	98165	102.29	7250	7670	7190	9330	5030	7180	7406.59	1.46	31344	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1322	-2.62	4.20	12	0.55	-2831.00	1763.00	25400	20231116	-70.83	7000	20241031	5.86	24350	-69.57	20240116	7000	5.86	20241031	25400	-70.83	20231116	7000	5.86	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
148	20241105	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7480	300	2	4.18	682492460	92163	96.03	7250	7670	7190	9330	5030	7180	7405.28	1.46	29510	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1334	-2.64	4.24	12	0.52	-2831.00	1763.00	25400	20231116	-70.55	7000	20241031	6.86	24350	-69.28	20240116	7000	6.86	20241031	25400	-70.55	20231116	7000	6.86	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
149	20241105	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7510	330	2	4.60	635601140	85889	89.49	7250	7670	7190	9330	5030	7180	7400.26	1.46	33545	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1340	-2.65	4.26	12	0.48	-2831.00	1763.00	25400	20231116	-70.43	7000	20241031	7.29	24350	-69.16	20240116	7000	7.29	20241031	25400	-70.43	20231116	7000	7.29	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
150	20241105	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	200	2	2.79	535605320	72529	75.57	7250	7670	7190	9330	5030	7180	7384.71	1.46	26970	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1316	-2.61	4.19	12	0.41	-2831.00	1763.00	25400	20231116	-70.94	7000	20241031	5.43	24350	-69.69	20240116	7000	5.43	20241031	25400	-70.94	20231116	7000	5.43	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
151	20241105	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	150	2	2.09	501559500	67891	70.74	7250	7670	7190	9330	5030	7180	7387.72	1.46	24070	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1307	-2.59	4.16	12	0.38	-2831.00	1763.00	25400	20231116	-71.14	7000	20241031	4.71	24350	-69.90	20240116	7000	4.71	20241031	25400	-71.14	20231116	7000	4.71	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
152	20241105	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	160	2	2.23	394491590	53222	55.46	7250	7670	7190	9330	5030	7180	7412.19	1.46	14824	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1309	-2.59	4.16	12	0.30	-2831.00	1763.00	25400	20231116	-71.10	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	25400	-71.10	20231116	7000	4.86	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
153	20241105	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7500	320	2	4.46	167469650	22765	23.72	7250	7540	7190	9330	5030	7180	7356.45	1.46	6302	7553	7366	7243	7056	6933	7305	6995	89	2150	500	5160	10	1	17837060	1338	-2.65	4.25	12	0.13	-2831.00	1763.00	25400	20231116	-70.47	7000	20241031	7.14	24350	-69.20	20240116	7000	7.14	20241031	25400	-70.47	20231116	7000	7.14	20241031	0.23	N	117730	500	89 억	260392	N	N	18381	N	N
154	20241104	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-40	5	-0.55	695373160	95721	195.40	7200	7430	7120	9380	5060	7220	7264.58	1.41	6818	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1281	-2.54	4.07	12	0.54	-2831.00	1763.00	25400	20231116	-71.73	7000	20241031	2.57	24350	-70.51	20240116	7000	2.57	20241031	25400	-71.73	20231116	7000	2.57	20241031	0.26	N	117730	500	89 억	252016	N	N	18381	N	N
155	20241104	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-10	5	-0.14	667594810	91858	187.52	7200	7430	7120	9380	5060	7220	7267.68	1.41	7316	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1286	-2.55	4.09	12	0.51	-2831.00	1763.00	25400	20231116	-71.61	7000	20241031	3.00	24350	-70.39	20240116	7000	3.00	20241031	25400	-71.61	20231116	7000	3.00	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
156	20241104	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	10	2	0.14	542090050	74413	151.90	7200	7430	7120	9380	5060	7220	7284.88	1.41	10025	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1290	-2.55	4.10	12	0.42	-2831.00	1763.00	25400	20231116	-71.54	7000	20241031	3.29	24350	-70.31	20240116	7000	3.29	20241031	25400	-71.54	20231116	7000	3.29	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
157	20241104	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	20	2	0.28	487422760	66856	136.48	7200	7430	7120	9380	5060	7220	7290.64	1.41	11404	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1291	-2.56	4.11	12	0.37	-2831.00	1763.00	25400	20231116	-71.50	7000	20241031	3.43	24350	-70.27	20240116	7000	3.43	20241031	25400	-71.50	20231116	7000	3.43	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
158	20241104	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	50	2	0.69	420373750	57637	117.66	7200	7430	7120	9380	5060	7220	7293.47	1.41	12739	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1297	-2.57	4.12	12	0.32	-2831.00	1763.00	25400	20231116	-71.38	7000	20241031	3.86	24350	-70.14	20240116	7000	3.86	20241031	25400	-71.38	20231116	7000	3.86	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
159	20241104	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	160	2	2.22	359250980	49274	100.59	7200	7430	7120	9380	5060	7220	7290.88	1.41	12269	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1316	-2.61	4.19	12	0.28	-2831.00	1763.00	25400	20231116	-70.94	7000	20241031	5.43	24350	-69.69	20240116	7000	5.43	20241031	25400	-70.94	20231116	7000	5.43	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
160	20241104	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	140	2	1.94	207940830	28785	58.76	7200	7360	7120	9380	5060	7220	7223.93	1.41	2971	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1313	-2.60	4.17	12	0.16	-2831.00	1763.00	25400	20231116	-71.02	7000	20241031	5.14	24350	-69.77	20240116	7000	5.14	20241031	25400	-71.02	20231116	7000	5.14	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
161	20241104	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	-60	5	-0.83	31165060	4351	8.88	7200	7220	7120	9380	5060	7220	7162.74	1.41	-106	7493	7356	7263	7126	7033	7310	7080	89	2160	500	5190	10	1	17837060	1277	-2.53	4.06	12	0.02	-2831.00	1763.00	25400	20231116	-71.81	7000	20241031	2.29	24350	-70.60	20240116	7000	2.29	20241031	25400	-71.81	20231116	7000	2.29	20241031	0.26	N	117730	500	89 억	252016	N	N	0	N	N
162	20241101	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-210	5	-2.83	350722700	48356	40.27	7310	7400	7170	9650	5210	7430	7253.24	1.44	-6481	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1288	-2.55	4.10	12	0.27	-2831.00	1763.00	25400	20231116	-71.57	7000	20241031	3.14	24350	-70.35	20240116	7000	3.14	20241031	25400	-71.57	20231116	7000	3.14	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
163	20241101	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7210	-220	5	-2.96	326406330	44984	37.46	7310	7400	7170	9650	5210	7430	7256.02	1.44	-4264	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1286	-2.55	4.09	12	0.25	-2831.00	1763.00	25400	20231116	-71.61	7000	20241031	3.00	24350	-70.39	20240116	7000	3.00	20241031	25400	-71.61	20231116	7000	3.00	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
164	20241101	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	-210	5	-2.83	267002340	36759	30.61	7310	7400	7170	9650	5210	7430	7263.55	1.44	-4107	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1288	-2.55	4.10	12	0.21	-2831.00	1763.00	25400	20231116	-71.57	7000	20241031	3.14	24350	-70.35	20240116	7000	3.14	20241031	25400	-71.57	20231116	7000	3.14	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
165	20241101	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-160	5	-2.15	221876910	30534	25.43	7310	7400	7170	9650	5210	7430	7266.50	1.44	1559	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1297	-2.57	4.12	12	0.17	-2831.00	1763.00	25400	20231116	-71.38	7000	20241031	3.86	24350	-70.14	20240116	7000	3.86	20241031	25400	-71.38	20231116	7000	3.86	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
166	20241101	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-140	5	-1.88	211800350	29149	24.27	7310	7400	7170	9650	5210	7430	7266.07	1.44	2504	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1300	-2.58	4.13	12	0.16	-2831.00	1763.00	25400	20231116	-71.30	7000	20241031	4.14	24350	-70.06	20240116	7000	4.14	20241031	25400	-71.30	20231116	7000	4.14	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
167	20241101	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-140	5	-1.88	191168490	26302	21.90	7310	7400	7170	9650	5210	7430	7268.15	1.44	4623	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1300	-2.58	4.13	12	0.15	-2831.00	1763.00	25400	20231116	-71.30	7000	20241031	4.14	24350	-70.06	20240116	7000	4.14	20241031	25400	-71.30	20231116	7000	4.14	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
168	20241101	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7260	-170	5	-2.29	154151330	21203	17.66	7310	7400	7170	9650	5210	7430	7270.18	1.44	3693	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1295	-2.56	4.12	12	0.12	-2831.00	1763.00	25400	20231116	-71.42	7000	20241031	3.71	24350	-70.18	20240116	7000	3.71	20241031	25400	-71.42	20231116	7000	3.71	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N
169	20241101	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7350	-80	5	-1.08	36449080	4980	4.15	7310	7350	7300	9650	5210	7430	7318.87	1.44	2948	7943	7686	7343	7086	6743	7815	7215	89	2220	500	5340	10	1	17837060	1311	-2.60	4.17	12	0.03	-2831.00	1763.00	25400	20231116	-71.06	7000	20241031	5.00	24350	-69.82	20240116	7000	5.00	20241031	25400	-71.06	20231116	7000	5.00	20241031	0.26	N	117730	500	89 억	257591	N	N	4140	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History