KissMeData/086670/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-100	5	-1.18	26213040	3122	72.07	8510	8510	8310	11050	5950	8500	8396.23	0.51	-444	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	767	4.55	0.63	12	0.03	1846.00	13281.00	14400	20240403	-41.67	7900	20241115	6.33	14400	-41.67	20240403	7900	6.33	20241115	14400	-41.67	20240403	7900	6.33	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
3	20241129	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-100	5	-1.18	21311530	2539	58.61	8510	8510	8310	11050	5950	8500	8393.67	0.51	-475	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	767	4.55	0.63	12	0.03	1846.00	13281.00	14400	20240403	-41.67	7900	20241115	6.33	14400	-41.67	20240403	7900	6.33	20241115	14400	-41.67	20240403	7900	6.33	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
4	20241129	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-90	5	-1.06	17703910	2110	48.71	8510	8510	8310	11050	5950	8500	8390.48	0.51	-518	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	767	4.56	0.63	12	0.02	1846.00	13281.00	14400	20240403	-41.60	7900	20241115	6.46	14400	-41.60	20240403	7900	6.46	20241115	14400	-41.60	20240403	7900	6.46	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
5	20241129	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8350	-150	5	-1.76	16168400	1928	44.51	8510	8510	8310	11050	5950	8500	8386.10	0.51	-525	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	762	4.52	0.63	12	0.02	1846.00	13281.00	14400	20240403	-42.01	7900	20241115	5.70	14400	-42.01	20240403	7900	5.70	20241115	14400	-42.01	20240403	7900	5.70	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
6	20241129	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-140	5	-1.65	15976240	1905	43.98	8510	8510	8310	11050	5950	8500	8386.48	0.51	-537	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	763	4.53	0.63	12	0.02	1846.00	13281.00	14400	20240403	-41.94	7900	20241115	5.82	14400	-41.94	20240403	7900	5.82	20241115	14400	-41.94	20240403	7900	5.82	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
7	20241129	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	-190	5	-2.24	15624850	1863	43.01	8510	8510	8310	11050	5950	8500	8386.93	0.51	-538	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	758	4.50	0.63	12	0.02	1846.00	13281.00	14400	20240403	-42.29	7900	20241115	5.19	14400	-42.29	20240403	7900	5.19	20241115	14400	-42.29	20240403	7900	5.19	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
8	20241129	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	-140	5	-1.65	7561740	895	20.66	8510	8510	8360	11050	5950	8500	8448.87	0.51	-764	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	763	4.53	0.63	12	0.01	1846.00	13281.00	14400	20240403	-41.94	7900	20241115	5.82	14400	-41.94	20240403	7900	5.82	20241115	14400	-41.94	20240403	7900	5.82	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
9	20241129	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	-10	5	-0.12	1146190	135	3.12	8510	8510	8490	11050	5950	8500	8490.30	0.51	-134	8686	8592	8546	8452	8406	8570	8430	46	2550	500	6120	10	1	9125174	775	4.60	0.64	12	0.00	1846.00	13281.00	14400	20240403	-41.04	7900	20241115	7.47	14400	-41.04	20240403	7900	7.47	20241115	14400	-41.04	20240403	7900	7.47	20241115	1.09	N	086670	500	45 억	46820	N	N	N	N
10	20241128	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-110	5	-1.28	36886300	4318	31.16	8600	8640	8500	11190	6030	8610	8548.01	0.52	-382	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	776	4.60	0.64	12	0.05	1846.00	13281.00	14400	20240403	-40.97	7900	20241115	7.59	14400	-40.97	20240403	7900	7.59	20241115	14400	-40.97	20240403	7900	7.59	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
11	20241128	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	-70	5	-0.81	26309670	3074	22.19	8600	8640	8500	11190	6030	8610	8558.77	0.52	-304	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	779	4.63	0.64	12	0.03	1846.00	13281.00	14400	20240403	-40.69	7900	20241115	8.10	14400	-40.69	20240403	7900	8.10	20241115	14400	-40.69	20240403	7900	8.10	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
12	20241128	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	-110	5	-1.28	25755800	3009	21.72	8600	8640	8500	11190	6030	8610	8559.59	0.52	-302	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	776	4.60	0.64	12	0.03	1846.00	13281.00	14400	20240403	-40.97	7900	20241115	7.59	14400	-40.97	20240403	7900	7.59	20241115	14400	-40.97	20240403	7900	7.59	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
13	20241128	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8510	-100	5	-1.16	24284950	2836	20.47	8600	8640	8510	11190	6030	8610	8563.10	0.52	-259	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	777	4.61	0.64	12	0.03	1846.00	13281.00	14400	20240403	-40.90	7900	20241115	7.72	14400	-40.90	20240403	7900	7.72	20241115	14400	-40.90	20240403	7900	7.72	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
14	20241128	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	-90	5	-1.05	22053780	2574	18.58	8600	8640	8520	11190	6030	8610	8567.90	0.52	-330	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	777	4.62	0.64	12	0.03	1846.00	13281.00	14400	20240403	-40.83	7900	20241115	7.85	14400	-40.83	20240403	7900	7.85	20241115	14400	-40.83	20240403	7900	7.85	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
15	20241128	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-10	5	-0.12	11499970	1338	9.66	8600	8610	8540	11190	6030	8610	8594.90	0.52	-342	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	785	4.66	0.65	12	0.01	1846.00	13281.00	14400	20240403	-40.28	7900	20241115	8.86	14400	-40.28	20240403	7900	8.86	20241115	14400	-40.28	20240403	7900	8.86	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
16	20241128	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-10	5	-0.12	3408560	397	2.87	8600	8610	8540	11190	6030	8610	8585.79	0.52	-99	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	785	4.66	0.65	12	0.00	1846.00	13281.00	14400	20240403	-40.28	7900	20241115	8.86	14400	-40.28	20240403	7900	8.86	20241115	14400	-40.28	20240403	7900	8.86	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
17	20241128	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	-10	5	-0.12	60200	7	0.05	8600	8600	8600	11190	6030	8610	8600.00	0.52	-6	8936	8772	8656	8492	8376	8715	8435	46	2580	500	6190	10	1	9125174	785	4.66	0.65	12	0.00	1846.00	13281.00	14400	20240403	-40.28	7900	20241115	8.86	14400	-40.28	20240403	7900	8.86	20241115	14400	-40.28	20240403	7900	8.86	20241115	1.10	N	086670	500	45 억	47202	N	N	N	N
18	20241127	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	40	2	0.47	119634500	13856	209.50	8620	8820	8540	11140	6000	8570	8634.13	0.52	-14	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	786	4.66	0.65	12	0.15	1846.00	13281.00	14400	20240403	-40.21	7900	20241115	8.99	14400	-40.21	20240403	7900	8.99	20241115	14400	-40.21	20240403	7900	8.99	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
19	20241127	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	40	2	0.47	113727490	13170	199.12	8620	8820	8540	11140	6000	8570	8635.34	0.52	-37	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	786	4.66	0.65	12	0.14	1846.00	13281.00	14400	20240403	-40.21	7900	20241115	8.99	14400	-40.21	20240403	7900	8.99	20241115	14400	-40.21	20240403	7900	8.99	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
20	20241127	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	30	2	0.35	101023910	11690	176.75	8620	8820	8540	11140	6000	8570	8641.91	0.52	-148	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	785	4.66	0.65	12	0.13	1846.00	13281.00	14400	20240403	-40.28	7900	20241115	8.86	14400	-40.28	20240403	7900	8.86	20241115	14400	-40.28	20240403	7900	8.86	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
21	20241127	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	-20	5	-0.23	95868430	11089	167.66	8620	8820	8540	11140	6000	8570	8645.36	0.52	-172	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	780	4.63	0.64	12	0.12	1846.00	13281.00	14400	20240403	-40.62	7900	20241115	8.23	14400	-40.62	20240403	7900	8.23	20241115	14400	-40.62	20240403	7900	8.23	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
22	20241127	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8610	40	2	0.47	76130410	8785	132.82	8620	8820	8550	11140	6000	8570	8665.95	0.52	-286	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	786	4.66	0.65	12	0.10	1846.00	13281.00	14400	20240403	-40.21	7900	20241115	8.99	14400	-40.21	20240403	7900	8.99	20241115	14400	-40.21	20240403	7900	8.99	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
23	20241127	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	150	2	1.75	55145480	6361	96.17	8620	8820	8550	11140	6000	8570	8669.31	0.52	-448	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	796	4.72	0.66	12	0.07	1846.00	13281.00	14400	20240403	-39.44	7900	20241115	10.38	14400	-39.44	20240403	7900	10.38	20241115	14400	-39.44	20240403	7900	10.38	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
24	20241127	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8600	30	2	0.35	25882140	3010	45.51	8620	8630	8550	11140	6000	8570	8598.72	0.52	-556	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	785	4.66	0.65	12	0.03	1846.00	13281.00	14400	20240403	-40.28	7900	20241115	8.86	14400	-40.28	20240403	7900	8.86	20241115	14400	-40.28	20240403	7900	8.86	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
25	20241127	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8560	-10	5	-0.12	6960940	810	12.25	8620	8630	8560	11140	6000	8570	8593.75	0.52	-65	8743	8656	8533	8446	8323	8700	8490	46	2570	500	6170	10	1	9125174	781	4.64	0.64	12	0.01	1846.00	13281.00	14400	20240403	-40.56	7900	20241115	8.35	14400	-40.56	20240403	7900	8.35	20241115	14400	-40.56	20240403	7900	8.35	20241115	1.10	N	086670	500	45 억	47216	N	N	N	N
26	20241126	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8570	80	2	0.94	56263560	6614	83.10	8500	8620	8410	11030	5950	8490	8506.74	0.52	-20	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	782	4.64	0.65	12	0.07	1846.00	13281.00	14400	20240403	-40.49	7900	20241115	8.48	14400	-40.49	20240403	7900	8.48	20241115	14400	-40.49	20240403	7900	8.48	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
27	20241126	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8500	10	2	0.12	52799710	6209	78.01	8500	8620	8410	11030	5950	8490	8503.74	0.52	-235	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	776	4.60	0.64	12	0.07	1846.00	13281.00	14400	20240403	-40.97	7900	20241115	7.59	14400	-40.97	20240403	7900	7.59	20241115	14400	-40.97	20240403	7900	7.59	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
28	20241126	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8540	50	2	0.59	35277970	4158	52.24	8500	8550	8410	11030	5950	8490	8484.36	0.52	-473	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	779	4.63	0.64	12	0.05	1846.00	13281.00	14400	20240403	-40.69	7900	20241115	8.10	14400	-40.69	20240403	7900	8.10	20241115	14400	-40.69	20240403	7900	8.10	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
29	20241126	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8480	-10	5	-0.12	22590800	2667	33.51	8500	8540	8410	11030	5950	8490	8470.49	0.52	-488	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	774	4.59	0.64	12	0.03	1846.00	13281.00	14400	20240403	-41.11	7900	20241115	7.34	14400	-41.11	20240403	7900	7.34	20241115	14400	-41.11	20240403	7900	7.34	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
30	20241126	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8470	-20	5	-0.24	19667790	2322	29.17	8500	8540	8410	11030	5950	8490	8470.19	0.52	-584	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	773	4.59	0.64	12	0.03	1846.00	13281.00	14400	20240403	-41.18	7900	20241115	7.22	14400	-41.18	20240403	7900	7.22	20241115	14400	-41.18	20240403	7900	7.22	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
31	20241126	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	0	3	0.00	15186230	1794	22.54	8500	8540	8410	11030	5950	8490	8465.01	0.52	-637	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	775	4.60	0.64	12	0.02	1846.00	13281.00	14400	20240403	-41.04	7900	20241115	7.47	14400	-41.04	20240403	7900	7.47	20241115	14400	-41.04	20240403	7900	7.47	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
32	20241126	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8440	-50	5	-0.59	6273910	740	9.30	8500	8540	8410	11030	5950	8490	8478.26	0.52	-343	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	770	4.57	0.64	12	0.01	1846.00	13281.00	14400	20240403	-41.39	7900	20241115	6.84	14400	-41.39	20240403	7900	6.84	20241115	14400	-41.39	20240403	7900	6.84	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
33	20241126	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	0	3	0.00	3457490	407	5.11	8500	8500	8490	11030	5950	8490	8495.06	0.52	-257	8663	8576	8463	8376	8263	8620	8420	46	2540	500	6110	10	1	9125174	775	4.60	0.64	12	0.00	1846.00	13281.00	14400	20240403	-41.04	7900	20241115	7.47	14400	-41.04	20240403	7900	7.47	20241115	14400	-41.04	20240403	7900	7.47	20241115	1.05	N	086670	500	45 억	47226	N	N	N	N
34	20241125	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8490	30	2	0.35	67087160	7959	36.91	8460	8550	8350	10990	5930	8460	8428.46	0.51	464	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	775	4.60	0.64	12	0.09	1846.00	13281.00	14400	20240403	-41.04	7900	20241115	7.47	14400	-41.04	20240403	7900	7.47	20241115	14400	-41.04	20240403	7900	7.47	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
35	20241125	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	0	3	0.00	63514360	7537	34.95	8460	8550	8350	10990	5930	8460	8427.01	0.51	365	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	772	4.58	0.64	12	0.08	1846.00	13281.00	14400	20240403	-41.25	7900	20241115	7.09	14400	-41.25	20240403	7900	7.09	20241115	14400	-41.25	20240403	7900	7.09	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
36	20241125	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-60	5	-0.71	56237400	6677	30.96	8460	8550	8350	10990	5930	8460	8422.56	0.51	344	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	767	4.55	0.63	12	0.07	1846.00	13281.00	14400	20240403	-41.67	7900	20241115	6.33	14400	-41.67	20240403	7900	6.33	20241115	14400	-41.67	20240403	7900	6.33	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
37	20241125	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	0	3	0.00	45249470	5371	24.90	8460	8550	8350	10990	5930	8460	8424.78	0.51	194	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	772	4.58	0.64	12	0.06	1846.00	13281.00	14400	20240403	-41.25	7900	20241115	7.09	14400	-41.25	20240403	7900	7.09	20241115	14400	-41.25	20240403	7900	7.09	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
38	20241125	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8410	-50	5	-0.59	40131390	4766	22.10	8460	8550	8350	10990	5930	8460	8420.35	0.51	318	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	767	4.56	0.63	12	0.05	1846.00	13281.00	14400	20240403	-41.60	7900	20241115	6.46	14400	-41.60	20240403	7900	6.46	20241115	14400	-41.60	20240403	7900	6.46	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
39	20241125	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8400	-60	5	-0.71	35857110	4259	19.75	8460	8550	8350	10990	5930	8460	8419.14	0.51	458	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	767	4.55	0.63	12	0.05	1846.00	13281.00	14400	20240403	-41.67	7900	20241115	6.33	14400	-41.67	20240403	7900	6.33	20241115	14400	-41.67	20240403	7900	6.33	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
40	20241125	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8450	-10	5	-0.12	24386710	2899	13.44	8460	8550	8350	10990	5930	8460	8412.11	0.51	193	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	771	4.58	0.64	12	0.03	1846.00	13281.00	14400	20240403	-41.32	7900	20241115	6.96	14400	-41.32	20240403	7900	6.96	20241115	14400	-41.32	20240403	7900	6.96	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
41	20241125	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	-80	5	-0.95	8092840	960	4.45	8460	8490	8380	10990	5930	8460	8430.04	0.51	-177	9173	8816	8413	8056	7653	8995	8235	46	2530	500	6090	10	1	9125174	765	4.54	0.63	12	0.01	1846.00	13281.00	14400	20240403	-41.81	7900	20241115	6.08	14400	-41.81	20240403	7900	6.08	20241115	14400	-41.81	20240403	7900	6.08	20241115	1.05	N	086670	500	45 억	46645	N	N	N	N
42	20241122	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	390	2	4.83	182987940	21566	265.00	8070	8770	8010	10490	5650	8070	8485.15	0.50	1446	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	772	4.58	0.64	12	0.24	1846.00	13281.00	14400	20240403	-41.25	7900	20241115	7.09	14400	-41.25	20240403	7900	7.09	20241115	14400	-41.25	20240403	7900	7.09	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
43	20241122	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8360	290	2	3.59	167534270	19699	242.06	8070	8770	8010	10490	5650	8070	8504.71	0.50	906	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	763	4.53	0.63	12	0.22	1846.00	13281.00	14400	20240403	-41.94	7900	20241115	5.82	14400	-41.94	20240403	7900	5.82	20241115	14400	-41.94	20240403	7900	5.82	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
44	20241122	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8460	390	2	4.83	150204950	17638	216.74	8070	8770	8010	10490	5650	8070	8515.99	0.50	330	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	772	4.58	0.64	12	0.19	1846.00	13281.00	14400	20240403	-41.25	7900	20241115	7.09	14400	-41.25	20240403	7900	7.09	20241115	14400	-41.25	20240403	7900	7.09	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
45	20241122	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8520	450	2	5.58	140879170	16539	203.23	8070	8770	8010	10490	5650	8070	8518.00	0.50	199	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	777	4.62	0.64	12	0.18	1846.00	13281.00	14400	20240403	-40.83	7900	20241115	7.85	14400	-40.83	20240403	7900	7.85	20241115	14400	-40.83	20240403	7900	7.85	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
46	20241122	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8550	480	2	5.95	138338220	16241	199.57	8070	8770	8010	10490	5650	8070	8517.84	0.50	101	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	780	4.63	0.64	12	0.18	1846.00	13281.00	14400	20240403	-40.62	7900	20241115	8.23	14400	-40.62	20240403	7900	8.23	20241115	14400	-40.62	20240403	7900	8.23	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
47	20241122	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8420	350	2	4.34	54001670	6469	79.49	8070	8680	8010	10490	5650	8070	8347.76	0.50	58	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	768	4.56	0.63	12	0.07	1846.00	13281.00	14400	20240403	-41.53	7900	20241115	6.58	14400	-41.53	20240403	7900	6.58	20241115	14400	-41.53	20240403	7900	6.58	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
48	20241122	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	50	2	0.62	8716100	1079	13.26	8070	8150	8010	10490	5650	8070	8077.94	0.50	65	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	741	4.40	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.61	7900	20241115	2.78	14400	-43.61	20240403	7900	2.78	20241115	14400	-43.61	20240403	7900	2.78	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
49	20241122	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	20	2	0.25	16160	2	0.02	8070	8090	8070	10490	5650	8070	8080.00	0.50	0	8190	8130	8060	8000	7930	8095	7965	46	2420	500	5810	10	1	9125174	738	4.38	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.82	7900	20241115	2.41	14400	-43.82	20240403	7900	2.41	20241115	14400	-43.82	20240403	7900	2.41	20241115	1.06	N	086670	500	45 억	45256	N	N	N	N
50	20241121	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8070	-10	5	-0.12	65324500	8138	257.53	8080	8120	7990	10500	5660	8080	8027.10	0.49	142	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	736	4.37	0.61	12	0.09	1846.00	13281.00	14400	20240403	-43.96	7900	20241115	2.15	14400	-43.96	20240403	7900	2.15	20241115	14400	-43.96	20240403	7900	2.15	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
51	20241121	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8010	-70	5	-0.87	61531120	7668	242.66	8080	8120	7990	10500	5660	8080	8024.40	0.49	-81	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	731	4.34	0.60	12	0.08	1846.00	13281.00	14400	20240403	-44.38	7900	20241115	1.39	14400	-44.38	20240403	7900	1.39	20241115	14400	-44.38	20240403	7900	1.39	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
52	20241121	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	20	2	0.25	50771640	6331	200.35	8080	8120	7990	10500	5660	8080	8019.53	0.49	-398	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	739	4.39	0.61	12	0.07	1846.00	13281.00	14400	20240403	-43.75	7900	20241115	2.53	14400	-43.75	20240403	7900	2.53	20241115	14400	-43.75	20240403	7900	2.53	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
53	20241121	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-40	5	-0.50	15922350	1980	62.66	8080	8120	8000	10500	5660	8080	8041.59	0.49	-390	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	734	4.36	0.61	12	0.02	1846.00	13281.00	14400	20240403	-44.17	7900	20241115	1.77	14400	-44.17	20240403	7900	1.77	20241115	14400	-44.17	20240403	7900	1.77	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
54	20241121	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8040	-40	5	-0.50	12634020	1571	49.72	8080	8120	8000	10500	5660	8080	8042.02	0.49	-448	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	734	4.36	0.61	12	0.02	1846.00	13281.00	14400	20240403	-44.17	7900	20241115	1.77	14400	-44.17	20240403	7900	1.77	20241115	14400	-44.17	20240403	7900	1.77	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
55	20241121	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-30	5	-0.37	7599900	946	29.94	8080	8120	8000	10500	5660	8080	8033.72	0.49	-395	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	735	4.36	0.61	12	0.01	1846.00	13281.00	14400	20240403	-44.10	7900	20241115	1.90	14400	-44.10	20240403	7900	1.90	20241115	14400	-44.10	20240403	7900	1.90	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
56	20241121	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	10	2	0.12	3928050	488	15.44	8080	8120	8000	10500	5660	8080	8049.28	0.49	-374	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	738	4.38	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.82	7900	20241115	2.41	14400	-43.82	20240403	7900	2.41	20241115	14400	-43.82	20240403	7900	2.41	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
57	20241121	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	40	2	0.50	210160	26	0.82	8080	8120	8080	10500	5660	8080	8083.08	0.49	-5	8220	8150	8110	8040	8000	8130	8020	46	2420	500	5810	10	1	9125174	741	4.40	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.61	7900	20241115	2.78	14400	-43.61	20240403	7900	2.78	20241115	14400	-43.61	20240403	7900	2.78	20241115	1.06	N	086670	500	45 억	45114	N	N	N	N
58	20241120	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-80	5	-0.98	25620260	3159	172.43	8160	8180	8070	10600	5720	8160	8110.24	0.49	112	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	737	4.38	0.61	12	0.03	1846.00	13281.00	14400	20240403	-43.89	7900	20241115	2.28	14400	-43.89	20240403	7900	2.28	20241115	14400	-43.89	20240403	7900	2.28	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
59	20241120	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8080	-80	5	-0.98	23695590	2921	159.44	8160	8180	8070	10600	5720	8160	8112.15	0.49	160	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	737	4.38	0.61	12	0.03	1846.00	13281.00	14400	20240403	-43.89	7900	20241115	2.28	14400	-43.89	20240403	7900	2.28	20241115	14400	-43.89	20240403	7900	2.28	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
60	20241120	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	-30	5	-0.37	10673510	1317	71.89	8160	8160	8070	10600	5720	8160	8104.41	0.49	-146	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	742	4.40	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.54	7900	20241115	2.91	14400	-43.54	20240403	7900	2.91	20241115	14400	-43.54	20240403	7900	2.91	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
61	20241120	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8120	-40	5	-0.49	10185590	1257	68.61	8160	8160	8070	10600	5720	8160	8103.09	0.49	-152	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	741	4.40	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.61	7900	20241115	2.78	14400	-43.61	20240403	7900	2.78	20241115	14400	-43.61	20240403	7900	2.78	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
62	20241120	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	-30	5	-0.37	9770780	1206	65.83	8160	8160	8070	10600	5720	8160	8101.81	0.49	-140	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	742	4.40	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.54	7900	20241115	2.91	14400	-43.54	20240403	7900	2.91	20241115	14400	-43.54	20240403	7900	2.91	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
63	20241120	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-20	5	-0.25	7612140	940	51.31	8160	8160	8070	10600	5720	8160	8098.02	0.49	-101	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	743	4.41	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.47	7900	20241115	3.04	14400	-43.47	20240403	7900	3.04	20241115	14400	-43.47	20240403	7900	3.04	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
64	20241120	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	-60	5	-0.74	5446630	672	36.68	8160	8160	8090	10600	5720	8160	8105.10	0.49	-77	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	739	4.39	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.75	7900	20241115	2.53	14400	-43.75	20240403	7900	2.53	20241115	14400	-43.75	20240403	7900	2.53	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
65	20241120	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	0	3	0.00	497760	61	3.33	8160	8160	8160	10600	5720	8160	8160.00	0.49	-61	8313	8236	8143	8066	7973	8275	8105	46	2440	500	5870	10	1	9125174	745	4.42	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.33	7900	20241115	3.29	14400	-43.33	20240403	7900	3.29	20241115	14400	-43.33	20240403	7900	3.29	20241115	1.08	N	086670	500	45 억	45118	N	N	N	N
66	20241119	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	-10	5	-0.12	14887130	1832	24.67	8050	8220	8050	10620	5720	8170	8126.16	0.49	193	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	745	4.42	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.33	7900	20241115	3.29	14400	-43.33	20240403	7900	3.29	20241115	14400	-43.33	20240403	7900	3.29	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
67	20241119	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8090	-80	5	-0.98	12214090	1504	20.26	8050	8220	8050	10620	5720	8170	8121.07	0.49	108	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	738	4.38	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.82	7900	20241115	2.41	14400	-43.82	20240403	7900	2.41	20241115	14400	-43.82	20240403	7900	2.41	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
68	20241119	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8160	-10	5	-0.12	9276600	1142	15.38	8050	8220	8050	10620	5720	8170	8123.12	0.49	144	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	745	4.42	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.33	7900	20241115	3.29	14400	-43.33	20240403	7900	3.29	20241115	14400	-43.33	20240403	7900	3.29	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
69	20241119	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-30	5	-0.37	6497770	800	10.77	8050	8220	8050	10620	5720	8170	8122.21	0.49	57	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	743	4.41	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.47	7900	20241115	3.04	14400	-43.47	20240403	7900	3.04	20241115	14400	-43.47	20240403	7900	3.04	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
70	20241119	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	0	3	0.00	5283750	651	8.77	8050	8220	8050	10620	5720	8170	8116.36	0.49	123	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	746	4.43	0.62	12	0.01	1846.00	13281.00	14400	20240403	-43.26	7900	20241115	3.42	14400	-43.26	20240403	7900	3.42	20241115	14400	-43.26	20240403	7900	3.42	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
71	20241119	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	-40	5	-0.49	4426760	546	7.35	8050	8220	8050	10620	5720	8170	8107.62	0.49	123	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	742	4.40	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.54	7900	20241115	2.91	14400	-43.54	20240403	7900	2.91	20241115	14400	-43.54	20240403	7900	2.91	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
72	20241119	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	40	2	0.49	3738910	462	6.22	8050	8220	8050	10620	5720	8170	8092.88	0.49	167	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	749	4.45	0.62	12	0.01	1846.00	13281.00	14400	20240403	-42.99	7900	20241115	3.92	14400	-42.99	20240403	7900	3.92	20241115	14400	-42.99	20240403	7900	3.92	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
73	20241119	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8140	-30	5	-0.37	2664200	330	4.44	8050	8140	8050	10620	5720	8170	8073.33	0.49	231	8350	8260	8140	8050	7930	8305	8095	46	2450	500	5880	10	1	9125174	743	4.41	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.47	7900	20241115	3.04	14400	-43.47	20240403	7900	3.04	20241115	14400	-43.47	20240403	7900	3.04	20241115	1.09	N	086670	500	45 억	44925	N	N	N	N
74	20241118	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	100	2	1.24	60488720	7420	82.22	8130	8230	8020	10490	5650	8070	8152.05	0.47	2427	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	746	4.43	0.62	12	0.08	1846.00	13281.00	14400	20240403	-43.26	7900	20241115	3.42	14400	-43.26	20240403	7900	3.42	20241115	14400	-43.26	20240403	7900	3.42	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
75	20241118	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	150	2	1.86	58434350	7169	79.43	8130	8230	8020	10490	5650	8070	8150.98	0.47	2311	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	750	4.45	0.62	12	0.08	1846.00	13281.00	14400	20240403	-42.92	7900	20241115	4.05	14400	-42.92	20240403	7900	4.05	20241115	14400	-42.92	20240403	7900	4.05	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
76	20241118	140645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8220	150	2	1.86	54607910	6701	74.25	8130	8230	8020	10490	5650	8070	8149.22	0.47	2088	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	750	4.45	0.62	12	0.07	1846.00	13281.00	14400	20240403	-42.92	7900	20241115	4.05	14400	-42.92	20240403	7900	4.05	20241115	14400	-42.92	20240403	7900	4.05	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
77	20241118	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	100	2	1.24	43261600	5316	58.90	8130	8230	8020	10490	5650	8070	8138.00	0.47	1930	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	746	4.43	0.62	12	0.06	1846.00	13281.00	14400	20240403	-43.26	7900	20241115	3.42	14400	-43.26	20240403	7900	3.42	20241115	14400	-43.26	20240403	7900	3.42	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
78	20241118	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8210	140	2	1.73	41542100	5106	56.58	8130	8230	8020	10490	5650	8070	8135.94	0.47	1842	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	749	4.45	0.62	12	0.06	1846.00	13281.00	14400	20240403	-42.99	7900	20241115	3.92	14400	-42.99	20240403	7900	3.92	20241115	14400	-42.99	20240403	7900	3.92	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
79	20241118	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8190	120	2	1.49	20939580	2578	28.57	8130	8190	8020	10490	5650	8070	8122.41	0.47	694	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	747	4.44	0.62	12	0.03	1846.00	13281.00	14400	20240403	-43.12	7900	20241115	3.67	14400	-43.12	20240403	7900	3.67	20241115	14400	-43.12	20240403	7900	3.67	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
80	20241118	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8100	30	2	0.37	5601070	691	7.66	8130	8130	8020	10490	5650	8070	8105.75	0.47	129	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	739	4.39	0.61	12	0.01	1846.00	13281.00	14400	20240403	-43.75	7900	20241115	2.53	14400	-43.75	20240403	7900	2.53	20241115	14400	-43.75	20240403	7900	2.53	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
81	20241118	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8130	60	2	0.74	349590	43	0.48	8130	8130	8130	10490	5650	8070	8130.00	0.47	0	8276	8172	8036	7932	7796	8105	7865	46	2420	500	5810	10	1	9125174	742	4.40	0.61	12	0.00	1846.00	13281.00	14400	20240403	-43.54	7900	20241115	2.91	14400	-43.54	20240403	7900	2.91	20241115	14400	-43.54	20240403	7900	2.91	20241115	1.13	N	086670	500	45 억	42448	N	N	N	N
82	20241115	160657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8070	10	2	0.12	72142140	9025	10.73	8110	8140	7900	10470	5650	8060	7993.53	0.49	-1947	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	736	4.37	0.61	12	0.10	1846.00	13281.00	14400	20240403	-43.96	7900	20241115	2.15	14400	-43.96	20240403	7900	2.15	20241115	14400	-43.96	20240403	7900	2.15	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
83	20241115	150716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8060	0	3	0.00	69440780	8690	10.33	8110	8140	7900	10470	5650	8060	7990.88	0.49	-2018	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	735	4.37	0.61	12	0.10	1846.00	13281.00	14400	20240403	-44.03	7900	20241115	2.03	14400	-44.03	20240403	7900	2.03	20241115	14400	-44.03	20240403	7900	2.03	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
84	20241115	140708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8070	10	2	0.12	68991620	8634	10.26	8110	8140	7900	10470	5650	8060	7990.69	0.49	-2073	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	736	4.37	0.61	12	0.09	1846.00	13281.00	14400	20240403	-43.96	7900	20241115	2.15	14400	-43.96	20240403	7900	2.15	20241115	14400	-43.96	20240403	7900	2.15	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
85	20241115	130708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8050	-10	5	-0.12	67038510	8391	9.98	8110	8140	7900	10470	5650	8060	7989.34	0.49	-2139	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	735	4.36	0.61	12	0.09	1846.00	13281.00	14400	20240403	-44.10	7900	20241115	1.90	14400	-44.10	20240403	7900	1.90	20241115	14400	-44.10	20240403	7900	1.90	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
86	20241115	120713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8020	-40	5	-0.50	59980120	7514	8.93	8110	8140	7900	10470	5650	8060	7982.45	0.49	-2987	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	732	4.34	0.60	12	0.08	1846.00	13281.00	14400	20240403	-44.31	7900	20241115	1.52	14400	-44.31	20240403	7900	1.52	20241115	14400	-44.31	20240403	7900	1.52	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
87	20241115	110656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7960	-100	5	-1.24	54702980	6855	8.15	8110	8140	7900	10470	5650	8060	7980.01	0.49	-3218	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	726	4.31	0.60	12	0.08	1846.00	13281.00	14400	20240403	-44.72	7900	20241115	0.76	14400	-44.72	20240403	7900	0.76	20241115	14400	-44.72	20240403	7900	0.76	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
88	20241115	100656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7930	-130	5	-1.61	49098530	6152	7.31	8110	8140	7900	10470	5650	8060	7980.91	0.49	-3649	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	724	4.30	0.60	12	0.07	1846.00	13281.00	14400	20240403	-44.93	7900	20241115	0.38	14400	-44.93	20240403	7900	0.38	20241115	14400	-44.93	20240403	7900	0.38	20241115	1.16	N	086670	500	45 억	44511	N	N	N	N
89	20241115	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8050	-10	5	-0.12	3491190	432	0.51	8110	8110	8050	10470	5650	8060	8081.46	0.49	40	9553	8806	8403	7656	7253	9180	8030	46	2410	500	5800	10	1	9125174	735	4.36	0.61	12	0.00	1846.00	13281.00	14400	20240403	-44.10	8000	20241113	0.62	14400	-44.10	20240403	8000	0.62	20241113	14400	-44.10	20240403	8000	0.62	20241113	1.16	N	086670	500	45 억	44511	N	N	N	N
90	20241114	160650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8050	50	2	0.62	674949560	79862	299.43	8040	9150	8000	10400	5600	8000	8451.45	0.56	-2737	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	735	4.36	0.61	12	0.88	1846.00	13281.00	14400	20240403	-44.10	8000	20241114	0.62	14400	-44.10	20240403	8000	0.62	20241114	14400	-44.10	20240403	8000	0.62	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
91	20241114	150653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8210	210	2	2.62	607319790	71800	269.21	8040	9150	8000	10400	5600	8000	8458.49	0.56	-4675	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	749	4.45	0.62	12	0.79	1846.00	13281.00	14400	20240403	-42.99	8000	20241114	2.62	14400	-42.99	20240403	8000	2.62	20241114	14400	-42.99	20240403	8000	2.62	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
92	20241114	140649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8080	80	2	1.00	593338910	70082	262.76	8040	9150	8000	10400	5600	8000	8466.35	0.56	-5661	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	737	4.38	0.61	12	0.77	1846.00	13281.00	14400	20240403	-43.89	8000	20241114	1.00	14400	-43.89	20240403	8000	1.00	20241114	14400	-43.89	20240403	8000	1.00	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
93	20241114	130650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8020	20	2	0.25	563273810	66340	248.73	8040	9150	8000	10400	5600	8000	8490.71	0.56	-6586	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	732	4.34	0.60	12	0.73	1846.00	13281.00	14400	20240403	-44.31	8000	20241114	0.25	14400	-44.31	20240403	8000	0.25	20241114	14400	-44.31	20240403	8000	0.25	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
94	20241114	120649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8120	120	2	1.50	24092990	2986	11.20	8040	8120	8000	10400	5600	8000	8068.65	0.56	1440	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	741	4.40	0.61	12	0.03	1846.00	13281.00	14400	20240403	-43.61	8000	20241114	1.50	14400	-43.61	20240403	8000	1.50	20241114	14400	-43.61	20240403	8000	1.50	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
95	20241114	110649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8120	120	2	1.50	17195260	2135	8.00	8040	8120	8000	10400	5600	8000	8053.99	0.56	665	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	741	4.40	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.61	8000	20241114	1.50	14400	-43.61	20240403	8000	1.50	20241114	14400	-43.61	20240403	8000	1.50	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
96	20241114	100709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	0	3	0.00	272210	34	0.13	8040	8040	8000	10400	5600	8000	8006.18	0.56	25	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	730	4.33	0.60	12	0.00	1846.00	13281.00	14400	20240403	-44.44	8000	20241114	0.00	14400	-44.44	20240403	8000	0.00	20241114	14400	-44.44	20240403	8000	0.00	20241114	1.20	N	086670	500	45 억	51050	N	N	N	N
97	20241114	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	0.56	0	8693	8346	8173	7826	7653	8260	7740	46	2400	500	5760	10	1	9125174	730	4.33	0.60	12	0.00	1846.00	13281.00	14400	20240403	-44.44	8000	20241113	0.00	14400	-44.44	20240403	8000	0.00	20241113	14400	-44.44	20240403	8000	0.00	20241113	1.20	N	086670	500	45 억	51050	N	N	N	N
98	20241113	160405	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8000	-520	5	-6.10	218532030	26623	211.66	8520	8520	8000	11070	5970	8520	8208.61	0.59	-2620	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	730	4.33	0.60	12	0.29	1846.00	13281.00	14400	20240403	-44.44	8000	20241113	0.00	14400	-44.44	20240403	8000	0.00	20241113	14400	-44.44	20240403	8000	0.00	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
99	20241113	150428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8050	-470	5	-5.52	176645490	21390	170.06	8520	8520	8000	11070	5970	8520	8258.32	0.59	-2547	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	735	4.36	0.61	12	0.23	1846.00	13281.00	14400	20240403	-44.10	8000	20241113	0.62	14400	-44.10	20240403	8000	0.62	20241113	14400	-44.10	20240403	8000	0.62	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
100	20241113	140424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8190	-330	5	-3.87	136152160	16376	130.20	8520	8520	8170	11070	5970	8520	8314.13	0.59	-2771	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	747	4.44	0.62	12	0.18	1846.00	13281.00	14400	20240403	-43.12	8170	20241113	0.24	14400	-43.12	20240403	8170	0.24	20241113	14400	-43.12	20240403	8170	0.24	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
101	20241113	130422	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8210	-310	5	-3.64	119366380	14325	113.89	8520	8520	8210	11070	5970	8520	8332.73	0.59	-2703	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	749	4.45	0.62	12	0.16	1846.00	13281.00	14400	20240403	-42.99	8210	20241113	0.00	14400	-42.99	20240403	8210	0.00	20241113	14400	-42.99	20240403	8210	0.00	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
102	20241113	120420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8240	-280	5	-3.29	95309280	11398	90.62	8520	8520	8210	11070	5970	8520	8361.93	0.59	-2282	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	752	4.46	0.62	12	0.12	1846.00	13281.00	14400	20240403	-42.78	8210	20241113	0.37	14400	-42.78	20240403	8210	0.37	20241113	14400	-42.78	20240403	8210	0.37	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
103	20241113	110418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8250	-270	5	-3.17	87359220	10434	82.95	8520	8520	8210	11070	5970	8520	8372.55	0.59	-3058	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	753	4.47	0.62	12	0.11	1846.00	13281.00	14400	20240403	-42.71	8210	20241113	0.49	14400	-42.71	20240403	8210	0.49	20241113	14400	-42.71	20240403	8210	0.49	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
104	20241113	100419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8400	-120	5	-1.41	36515390	4313	34.29	8520	8520	8370	11070	5970	8520	8466.36	0.59	-758	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	767	4.55	0.63	12	0.05	1846.00	13281.00	14400	20240403	-41.67	8370	20241113	0.36	14400	-41.67	20240403	8370	0.36	20241113	14400	-41.67	20240403	8370	0.36	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
105	20241113	090412	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8520	0	3	0.00	2462280	289	2.30	8520	8520	8520	11070	5970	8520	8520.00	0.59	43	8933	8726	8623	8416	8313	8675	8365	46	2550	500	6130	10	1	9125174	777	4.62	0.64	12	0.00	1846.00	13281.00	14400	20240403	-40.83	8520	20241113	0.00	14400	-40.83	20240403	8520	0.00	20241113	14400	-40.83	20240403	8520	0.00	20241113	1.21	N	086670	500	45 억	53663	N	N	N	N
106	20241112	160626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8520	-380	5	-4.27	106828810	12407	105.47	8670	8830	8520	11570	6230	8900	8612.31	0.61	-2146	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	777	4.62	0.64	12	0.14	1846.00	13281.00	14400	20240403	-40.83	8520	20241112	0.00	14400	-40.83	20240403	8520	0.00	20241112	14400	-40.83	20240403	8520	0.00	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
107	20241112	150630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8590	-310	5	-3.48	74521160	8631	73.37	8670	8830	8580	11570	6230	8900	8633.05	0.61	-1979	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	784	4.65	0.65	12	0.09	1846.00	13281.00	14400	20240403	-40.35	8580	20241112	0.12	14400	-40.35	20240403	8580	0.12	20241112	14400	-40.35	20240403	8580	0.12	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
108	20241112	140638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8650	-250	5	-2.81	51085850	5915	50.28	8670	8830	8580	11570	6230	8900	8635.09	0.61	-845	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	789	4.69	0.65	12	0.06	1846.00	13281.00	14400	20240403	-39.93	8580	20241112	0.82	14400	-39.93	20240403	8580	0.82	20241112	14400	-39.93	20240403	8580	0.82	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
109	20241112	130634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8640	-260	5	-2.92	40356370	4669	39.69	8670	8830	8580	11570	6230	8900	8641.53	0.61	-922	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	788	4.68	0.65	12	0.05	1846.00	13281.00	14400	20240403	-40.00	8580	20241112	0.70	14400	-40.00	20240403	8580	0.70	20241112	14400	-40.00	20240403	8580	0.70	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
110	20241112	120633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8670	-230	5	-2.58	37385810	4325	36.76	8670	8830	8580	11570	6230	8900	8642.03	0.61	-788	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	791	4.70	0.65	12	0.05	1846.00	13281.00	14400	20240403	-39.79	8580	20241112	1.05	14400	-39.79	20240403	8580	1.05	20241112	14400	-39.79	20240403	8580	1.05	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
111	20241112	110632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8690	-210	5	-2.36	36832730	4261	36.22	8670	8830	8580	11570	6230	8900	8642.03	0.61	-725	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	793	4.71	0.65	12	0.05	1846.00	13281.00	14400	20240403	-39.65	8580	20241112	1.28	14400	-39.65	20240403	8580	1.28	20241112	14400	-39.65	20240403	8580	1.28	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
112	20241112	100631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8620	-280	5	-3.15	34289670	3967	33.72	8670	8830	8580	11570	6230	8900	8641.45	0.61	-553	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	787	4.67	0.65	12	0.04	1846.00	13281.00	14400	20240403	-40.14	8580	20241112	0.47	14400	-40.14	20240403	8580	0.47	20241112	14400	-40.14	20240403	8580	0.47	20241112	1.23	N	086670	500	45 억	55810	N	N	N	N
113	20241112	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	-70	5	-0.79	4520060	520	4.42	8670	8830	8670	11570	6230	8900	8677.44	0.61	139	9253	9076	8953	8776	8653	9015	8715	46	2670	500	6400	10	1	9125174	806	4.78	0.66	12	0.01	1846.00	13281.00	14400	20240403	-38.68	8600	20241024	2.67	14400	-38.68	20240403	8600	2.67	20241024	14400	-38.68	20240403	8600	2.67	20241024	1.23	N	086670	500	45 억	55810	N	N	N	N
114	20241111	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-250	5	-2.73	103080840	11557	169.73	9130	9130	8830	11890	6410	9150	8910.55	0.61	265	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	812	4.82	0.67	12	0.13	1846.00	13281.00	14400	20240403	-38.19	8600	20241024	3.49	14400	-38.19	20240403	8600	3.49	20241024	14400	-38.19	20240403	8600	3.49	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
115	20241111	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	-240	5	-2.62	96385370	10804	158.67	9130	9130	8830	11890	6410	9150	8911.88	0.61	295	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	813	4.83	0.67	12	0.12	1846.00	13281.00	14400	20240403	-38.12	8600	20241024	3.60	14400	-38.12	20240403	8600	3.60	20241024	14400	-38.12	20240403	8600	3.60	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
116	20241111	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	-270	5	-2.95	90179510	10107	148.44	9130	9130	8830	11890	6410	9150	8912.47	0.61	532	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	810	4.81	0.67	12	0.11	1846.00	13281.00	14400	20240403	-38.33	8600	20241024	3.26	14400	-38.33	20240403	8600	3.26	20241024	14400	-38.33	20240403	8600	3.26	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
117	20241111	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-290	5	-3.17	88297990	9895	145.32	9130	9130	8830	11890	6410	9150	8913.31	0.61	534	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	808	4.80	0.67	12	0.11	1846.00	13281.00	14400	20240403	-38.47	8600	20241024	3.02	14400	-38.47	20240403	8600	3.02	20241024	14400	-38.47	20240403	8600	3.02	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
118	20241111	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8830	-320	5	-3.50	85257150	9552	140.28	9130	9130	8830	11890	6410	9150	8915.11	0.61	679	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	806	4.78	0.66	12	0.10	1846.00	13281.00	14400	20240403	-38.68	8600	20241024	2.67	14400	-38.68	20240403	8600	2.67	20241024	14400	-38.68	20240403	8600	2.67	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
119	20241111	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-290	5	-3.17	64825530	7244	106.39	9130	9130	8850	11890	6410	9150	8936.29	0.61	467	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	808	4.80	0.67	12	0.08	1846.00	13281.00	14400	20240403	-38.47	8600	20241024	3.02	14400	-38.47	20240403	8600	3.02	20241024	14400	-38.47	20240403	8600	3.02	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
120	20241111	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	-270	5	-2.95	52895400	5898	86.62	9130	9130	8870	11890	6410	9150	8954.22	0.61	329	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	810	4.81	0.67	12	0.06	1846.00	13281.00	14400	20240403	-38.33	8600	20241024	3.26	14400	-38.33	20240403	8600	3.26	20241024	14400	-38.33	20240403	8600	3.26	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
121	20241111	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-150	5	-1.64	10780890	1187	17.43	9130	9130	8970	11890	6410	9150	9044.66	0.61	-4	9316	9232	9176	9092	9036	9205	9065	46	2740	500	6580	10	1	9125174	821	4.88	0.68	12	0.01	1846.00	13281.00	14400	20240403	-37.50	8600	20241024	4.65	14400	-37.50	20240403	8600	4.65	20241024	14400	-37.50	20240403	8600	4.65	20241024	1.20	N	086670	500	45 억	55542	N	N	N	N
122	20241108	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-50	5	-0.54	62083630	6770	29.80	9260	9260	9120	11960	6440	9200	9170.68	0.62	-1095	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	835	4.96	0.69	12	0.07	1846.00	13281.00	14400	20240403	-36.46	8600	20241024	6.40	14400	-36.46	20240403	8600	6.40	20241024	14400	-36.46	20240403	8600	6.40	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
123	20241108	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-50	5	-0.54	56920000	6206	27.32	9260	9260	9120	11960	6440	9200	9171.77	0.62	-1156	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	835	4.96	0.69	12	0.07	1846.00	13281.00	14400	20240403	-36.46	8600	20241024	6.40	14400	-36.46	20240403	8600	6.40	20241024	14400	-36.46	20240403	8600	6.40	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
124	20241108	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-30	5	-0.33	43301890	4718	20.77	9260	9260	9120	11960	6440	9200	9178.02	0.62	-997	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	837	4.97	0.69	12	0.05	1846.00	13281.00	14400	20240403	-36.32	8600	20241024	6.63	14400	-36.32	20240403	8600	6.63	20241024	14400	-36.32	20240403	8600	6.63	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
125	20241108	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-20	5	-0.22	35520540	3870	17.03	9260	9260	9120	11960	6440	9200	9178.43	0.62	-910	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	838	4.97	0.69	12	0.04	1846.00	13281.00	14400	20240403	-36.25	8600	20241024	6.74	14400	-36.25	20240403	8600	6.74	20241024	14400	-36.25	20240403	8600	6.74	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
126	20241108	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-20	5	-0.22	32874340	3582	15.77	9260	9260	9120	11960	6440	9200	9177.65	0.62	-998	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	838	4.97	0.69	12	0.04	1846.00	13281.00	14400	20240403	-36.25	8600	20241024	6.74	14400	-36.25	20240403	8600	6.74	20241024	14400	-36.25	20240403	8600	6.74	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
127	20241108	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	-10	5	-0.11	26436940	2881	12.68	9260	9260	9120	11960	6440	9200	9176.31	0.62	-908	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	839	4.98	0.69	12	0.03	1846.00	13281.00	14400	20240403	-36.18	8600	20241024	6.86	14400	-36.18	20240403	8600	6.86	20241024	14400	-36.18	20240403	8600	6.86	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
128	20241108	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-80	5	-0.87	21820840	2377	10.46	9260	9260	9120	11960	6440	9200	9179.99	0.62	-660	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	832	4.94	0.69	12	0.03	1846.00	13281.00	14400	20240403	-36.67	8600	20241024	6.05	14400	-36.67	20240403	8600	6.05	20241024	14400	-36.67	20240403	8600	6.05	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
129	20241108	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	20	2	0.22	2763110	299	1.32	9260	9260	9210	11960	6440	9200	9241.17	0.62	-213	9613	9406	9113	8906	8613	9510	9010	46	2760	500	6620	10	1	9125174	841	4.99	0.69	12	0.00	1846.00	13281.00	14400	20240403	-35.97	8600	20241024	7.21	14400	-35.97	20240403	8600	7.21	20241024	14400	-35.97	20240403	8600	7.21	20241024	1.20	N	086670	500	45 억	56584	N	N	N	N
130	20241107	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	290	2	3.25	201734780	22036	368.68	8910	9320	8820	11580	6240	8910	9154.76	0.58	3682	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	840	4.98	0.69	12	0.24	1846.00	13281.00	14400	20240403	-36.11	8600	20241024	6.98	14400	-36.11	20240403	8600	6.98	20241024	14400	-36.11	20240403	8600	6.98	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
131	20241107	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	300	2	3.37	190533120	20817	348.29	8910	9320	8820	11580	6240	8910	9152.77	0.58	3542	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	840	4.99	0.69	12	0.23	1846.00	13281.00	14400	20240403	-36.04	8600	20241024	7.09	14400	-36.04	20240403	8600	7.09	20241024	14400	-36.04	20240403	8600	7.09	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
132	20241107	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	370	2	4.15	168952390	18480	309.19	8910	9320	8820	11580	6240	8910	9142.45	0.58	3305	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	847	5.03	0.70	12	0.20	1846.00	13281.00	14400	20240403	-35.56	8600	20241024	7.91	14400	-35.56	20240403	8600	7.91	20241024	14400	-35.56	20240403	8600	7.91	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
133	20241107	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	360	2	4.04	150322560	16469	275.54	8910	9320	8820	11580	6240	8910	9127.61	0.58	2881	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	846	5.02	0.70	12	0.18	1846.00	13281.00	14400	20240403	-35.62	8600	20241024	7.79	14400	-35.62	20240403	8600	7.79	20241024	14400	-35.62	20240403	8600	7.79	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
134	20241107	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	380	2	4.26	125177560	13755	230.13	8910	9320	8820	11580	6240	8910	9100.51	0.58	2063	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	848	5.03	0.70	12	0.15	1846.00	13281.00	14400	20240403	-35.49	8600	20241024	8.02	14400	-35.49	20240403	8600	8.02	20241024	14400	-35.49	20240403	8600	8.02	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
135	20241107	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	190	2	2.13	76028890	8436	141.14	8910	9160	8820	11580	6240	8910	9012.43	0.58	1307	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	830	4.93	0.69	12	0.09	1846.00	13281.00	14400	20240403	-36.81	8600	20241024	5.81	14400	-36.81	20240403	8600	5.81	20241024	14400	-36.81	20240403	8600	5.81	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
136	20241107	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	240	2	2.69	64990390	7220	120.80	8910	9160	8820	11580	6240	8910	9001.44	0.58	995	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	835	4.96	0.69	12	0.08	1846.00	13281.00	14400	20240403	-36.46	8600	20241024	6.40	14400	-36.46	20240403	8600	6.40	20241024	14400	-36.46	20240403	8600	6.40	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
137	20241107	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	0	3	0.00	1541460	173	2.89	8910	8940	8910	11580	6240	8910	8910.17	0.58	-11	9090	9000	8840	8750	8590	9045	8795	46	2670	500	6410	10	1	9125174	813	4.83	0.67	12	0.00	1846.00	13281.00	14400	20240403	-38.12	8600	20241024	3.60	14400	-38.12	20240403	8600	3.60	20241024	14400	-38.12	20240403	8600	3.60	20241024	1.20	N	086670	500	45 억	52955	N	N	N	N
138	20241106	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8910	170	2	1.95	52651430	5976	111.64	8790	8930	8680	11360	6120	8740	8806.59	0.56	1261	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	813	4.83	0.67	12	0.07	1846.00	13281.00	14400	20240403	-38.12	8600	20241024	3.60	14400	-38.12	20240403	8600	3.60	20241024	14400	-38.12	20240403	8600	3.60	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
139	20241106	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	140	2	1.60	42293620	4813	89.91	8790	8880	8680	11360	6120	8740	8787.37	0.56	1273	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	810	4.81	0.67	12	0.05	1846.00	13281.00	14400	20240403	-38.33	8600	20241024	3.26	14400	-38.33	20240403	8600	3.26	20241024	14400	-38.33	20240403	8600	3.26	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
140	20241106	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	60	2	0.69	24680930	2821	52.70	8790	8820	8680	11360	6120	8740	8749.00	0.56	625	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	803	4.77	0.66	12	0.03	1846.00	13281.00	14400	20240403	-38.89	8600	20241024	2.33	14400	-38.89	20240403	8600	2.33	20241024	14400	-38.89	20240403	8600	2.33	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
141	20241106	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-10	5	-0.11	12121540	1387	25.91	8790	8820	8680	11360	6120	8740	8739.39	0.56	45	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	797	4.73	0.66	12	0.02	1846.00	13281.00	14400	20240403	-39.38	8600	20241024	1.51	14400	-39.38	20240403	8600	1.51	20241024	14400	-39.38	20240403	8600	1.51	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
142	20241106	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-60	5	-0.69	11105650	1270	23.73	8790	8820	8680	11360	6120	8740	8744.61	0.56	37	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	792	4.70	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.72	8600	20241024	0.93	14400	-39.72	20240403	8600	0.93	20241024	14400	-39.72	20240403	8600	0.93	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
143	20241106	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-20	5	-0.23	10097550	1154	21.56	8790	8820	8680	11360	6120	8740	8750.04	0.56	-23	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	796	4.72	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
144	20241106	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	10	2	0.11	587390	67	1.25	8790	8820	8750	11360	6120	8740	8767.01	0.56	-34	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	798	4.74	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.24	8600	20241024	1.74	14400	-39.24	20240403	8600	1.74	20241024	14400	-39.24	20240403	8600	1.74	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
145	20241106	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8790	50	2	0.57	61530	7	0.13	8790	8790	8790	11360	6120	8740	8790.00	0.56	0	8866	8802	8766	8702	8666	8785	8685	46	2620	500	6290	10	1	9125174	802	4.76	0.66	12	0.00	1846.00	13281.00	14400	20240403	-38.96	8600	20241024	2.21	14400	-38.96	20240403	8600	2.21	20241024	14400	-38.96	20240403	8600	2.21	20241024	1.20	N	086670	500	45 억	51475	N	N	N	N
146	20241105	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-70	5	-0.79	46789720	5328	65.21	8750	8830	8730	11450	6170	8810	8781.85	0.55	1065	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	798	4.73	0.66	12	0.06	1846.00	13281.00	14400	20240403	-39.31	8600	20241024	1.63	14400	-39.31	20240403	8600	1.63	20241024	14400	-39.31	20240403	8600	1.63	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
147	20241105	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8740	-70	5	-0.79	38126800	4338	53.09	8750	8830	8730	11450	6170	8810	8789.03	0.55	922	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	798	4.73	0.66	12	0.05	1846.00	13281.00	14400	20240403	-39.31	8600	20241024	1.63	14400	-39.31	20240403	8600	1.63	20241024	14400	-39.31	20240403	8600	1.63	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
148	20241105	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8820	10	2	0.11	24394200	2775	33.96	8750	8830	8730	11450	6170	8810	8790.70	0.55	305	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	805	4.78	0.66	12	0.03	1846.00	13281.00	14400	20240403	-38.75	8600	20241024	2.56	14400	-38.75	20240403	8600	2.56	20241024	14400	-38.75	20240403	8600	2.56	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
149	20241105	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-10	5	-0.11	22597410	2571	31.46	8750	8830	8730	11450	6170	8810	8789.35	0.55	315	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	803	4.77	0.66	12	0.03	1846.00	13281.00	14400	20240403	-38.89	8600	20241024	2.33	14400	-38.89	20240403	8600	2.33	20241024	14400	-38.89	20240403	8600	2.33	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
150	20241105	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	0	3	0.00	13461710	1534	18.77	8750	8830	8730	11450	6170	8810	8775.56	0.55	-52	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	804	4.77	0.66	12	0.02	1846.00	13281.00	14400	20240403	-38.82	8600	20241024	2.44	14400	-38.82	20240403	8600	2.44	20241024	14400	-38.82	20240403	8600	2.44	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
151	20241105	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-30	5	-0.34	3387380	385	4.71	8750	8830	8750	11450	6170	8810	8798.39	0.55	-168	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	801	4.76	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.03	8600	20241024	2.09	14400	-39.03	20240403	8600	2.09	20241024	14400	-39.03	20240403	8600	2.09	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
152	20241105	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	-40	5	-0.45	1691870	192	2.35	8750	8830	8750	11450	6170	8810	8811.82	0.55	-113	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	800	4.75	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.10	8600	20241024	1.98	14400	-39.10	20240403	8600	1.98	20241024	14400	-39.10	20240403	8600	1.98	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
153	20241105	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	0	3	0.00	17560	2	0.02	8750	8810	8750	11450	6170	8810	8780.00	0.55	0	9016	8912	8756	8652	8496	8965	8705	46	2640	500	6340	10	1	9125174	804	4.77	0.66	12	0.00	1846.00	13281.00	14400	20240403	-38.82	8600	20241024	2.44	14400	-38.82	20240403	8600	2.44	20241024	14400	-38.82	20240403	8600	2.44	20241024	1.21	N	086670	500	45 억	50410	N	N	N	N
154	20241104	160612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8810	130	2	1.50	71263970	8171	298.32	8680	8860	8600	11280	6080	8680	8718.20	0.55	157	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	804	4.77	0.66	12	0.09	1846.00	13281.00	14400	20240403	-38.82	8600	20241104	2.44	14400	-38.82	20240403	8600	2.44	20241104	14400	-38.82	20240403	8600	2.44	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
155	20241104	150620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8770	90	2	1.04	65577460	7525	274.74	8680	8860	8600	11280	6080	8680	8714.61	0.55	-4	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	800	4.75	0.66	12	0.08	1846.00	13281.00	14400	20240403	-39.10	8600	20241104	1.98	14400	-39.10	20240403	8600	1.98	20241104	14400	-39.10	20240403	8600	1.98	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
156	20241104	140613	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8770	90	2	1.04	61563960	7068	258.05	8680	8860	8600	11280	6080	8680	8710.24	0.55	-190	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	800	4.75	0.66	12	0.08	1846.00	13281.00	14400	20240403	-39.10	8600	20241104	1.98	14400	-39.10	20240403	8600	1.98	20241104	14400	-39.10	20240403	8600	1.98	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
157	20241104	130603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8760	80	2	0.92	58968650	6772	247.24	8680	8860	8600	11280	6080	8680	8707.72	0.55	-174	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	799	4.75	0.66	12	0.07	1846.00	13281.00	14400	20240403	-39.17	8600	20241104	1.86	14400	-39.17	20240403	8600	1.86	20241104	14400	-39.17	20240403	8600	1.86	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
158	20241104	120603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8760	80	2	0.92	56577170	6499	237.28	8680	8860	8600	11280	6080	8680	8705.52	0.55	-179	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	799	4.75	0.66	12	0.07	1846.00	13281.00	14400	20240403	-39.17	8600	20241104	1.86	14400	-39.17	20240403	8600	1.86	20241104	14400	-39.17	20240403	8600	1.86	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
159	20241104	110600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8850	170	2	1.96	53615010	6161	224.94	8680	8860	8600	11280	6080	8680	8702.32	0.55	-199	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	808	4.79	0.67	12	0.07	1846.00	13281.00	14400	20240403	-38.54	8600	20241104	2.91	14400	-38.54	20240403	8600	2.91	20241104	14400	-38.54	20240403	8600	2.91	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
160	20241104	100552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8750	70	2	0.81	37005950	4279	156.22	8680	8750	8600	11280	6080	8680	8648.27	0.55	-116	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	798	4.74	0.66	12	0.05	1846.00	13281.00	14400	20240403	-39.24	8600	20241104	1.74	14400	-39.24	20240403	8600	1.74	20241104	14400	-39.24	20240403	8600	1.74	20241104	1.33	N	086670	500	45 억	50493	N	N	N	N
161	20241104	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	0	3	0.00	303800	35	1.28	8680	8680	8680	11280	6080	8680	8680.00	0.55	0	8806	8742	8696	8632	8586	8720	8610	46	2600	500	6240	10	1	9125174	792	4.70	0.65	12	0.00	1846.00	13281.00	14400	20240403	-39.72	8600	20241024	0.93	14400	-39.72	20240403	8600	0.93	20241024	14400	-39.72	20240403	8600	0.93	20241024	1.33	N	086670	500	45 억	50493	N	N	N	N
162	20241101	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-40	5	-0.46	23803500	2739	14.82	8760	8760	8650	11330	6110	8720	8690.62	0.57	-1176	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	792	4.70	0.65	12	0.03	1846.00	13281.00	14400	20240403	-39.72	8600	20241024	0.93	14400	-39.72	20240403	8600	0.93	20241024	14400	-39.72	20240403	8600	0.93	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
163	20241101	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	0	3	0.00	18647330	2145	11.61	8760	8760	8650	11330	6110	8720	8693.39	0.57	-1166	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	796	4.72	0.66	12	0.02	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
164	20241101	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	-10	5	-0.11	9504560	1096	5.93	8760	8760	8650	11330	6110	8720	8672.04	0.57	-757	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	795	4.72	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.51	8600	20241024	1.28	14400	-39.51	20240403	8600	1.28	20241024	14400	-39.51	20240403	8600	1.28	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
165	20241101	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	0	3	0.00	9130820	1053	5.70	8760	8760	8650	11330	6110	8720	8671.24	0.57	-715	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	796	4.72	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
166	20241101	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8690	-30	5	-0.34	7112790	821	4.44	8760	8760	8650	11330	6110	8720	8663.57	0.57	-652	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	793	4.71	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.65	8600	20241024	1.05	14400	-39.65	20240403	8600	1.05	20241024	14400	-39.65	20240403	8600	1.05	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
167	20241101	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-60	5	-0.69	5792500	669	3.62	8760	8760	8650	11330	6110	8720	8658.45	0.57	-501	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	790	4.69	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.86	8600	20241024	0.70	14400	-39.86	20240403	8600	0.70	20241024	14400	-39.86	20240403	8600	0.70	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
168	20241101	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8650	-70	5	-0.80	4327490	500	2.71	8760	8760	8650	11330	6110	8720	8654.98	0.57	-444	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	789	4.69	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.93	8600	20241024	0.58	14400	-39.93	20240403	8600	0.58	20241024	14400	-39.93	20240403	8600	0.58	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N
169	20241101	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	0	3	0.00	165840	19	0.10	8760	8760	8720	11330	6110	8720	8728.42	0.57	-15	8853	8786	8693	8626	8533	8740	8580	46	2610	500	6270	10	1	9125174	796	4.72	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.42	N	086670	500	45 억	51669	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History