KissMeData/160980/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8200	-280	5	-3.30	467013010	56760	176.21	8430	8730	8110	11020	5940	8480	8227.85	2.91	-5836	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	896	8.13	0.53	12	0.52	1008.00	15609.00	23750	20240529	-65.47	8110	20241129	1.11	23750	-65.47	20240529	8110	1.11	20241129	23750	-65.47	20240529	8110	1.11	20241129	1.53	N	160980	500	54 억	318074	N	N	1	N	N
3	20241129	151000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8250	-230	5	-2.71	452152820	54958	170.62	8430	8730	8110	11020	5940	8480	8227.24	2.91	-5881	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	901	8.18	0.53	12	0.50	1008.00	15609.00	23750	20240529	-65.26	8110	20241129	1.73	23750	-65.26	20240529	8110	1.73	20241129	23750	-65.26	20240529	8110	1.73	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
4	20241129	141004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8250	-230	5	-2.71	414407950	50385	156.42	8430	8730	8110	11020	5940	8480	8224.83	2.91	-7550	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	901	8.18	0.53	12	0.46	1008.00	15609.00	23750	20240529	-65.26	8110	20241129	1.73	23750	-65.26	20240529	8110	1.73	20241129	23750	-65.26	20240529	8110	1.73	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
5	20241129	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8230	-250	5	-2.95	367646810	44703	138.78	8430	8730	8110	11020	5940	8480	8224.21	2.91	-9178	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	899	8.16	0.53	12	0.41	1008.00	15609.00	23750	20240529	-65.35	8110	20241129	1.48	23750	-65.35	20240529	8110	1.48	20241129	23750	-65.35	20240529	8110	1.48	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
6	20241129	121001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8210	-270	5	-3.18	332078440	40376	125.35	8430	8730	8110	11020	5940	8480	8224.65	2.91	-11220	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	897	8.14	0.53	12	0.37	1008.00	15609.00	23750	20240529	-65.43	8110	20241129	1.23	23750	-65.43	20240529	8110	1.23	20241129	23750	-65.43	20240529	8110	1.23	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
7	20241129	111003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8170	-310	5	-3.66	274368460	33324	103.46	8430	8730	8110	11020	5940	8480	8233.36	2.91	-10454	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	893	8.11	0.52	12	0.31	1008.00	15609.00	23750	20240529	-65.60	8110	20241129	0.74	23750	-65.60	20240529	8110	0.74	20241129	23750	-65.60	20240529	8110	0.74	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
8	20241129	100957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8160	-320	5	-3.77	217211660	26328	81.74	8430	8730	8110	11020	5940	8480	8250.21	2.91	-8419	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	891	8.10	0.52	12	0.24	1008.00	15609.00	23750	20240529	-65.64	8110	20241129	0.62	23750	-65.64	20240529	8110	0.62	20241129	23750	-65.64	20240529	8110	0.62	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
9	20241129	091000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8360	-120	5	-1.42	35405660	4202	13.05	8430	8730	8360	11020	5940	8480	8425.91	2.91	-2897	8800	8640	8530	8370	8260	8585	8315	55	2540	500	5930	10	1	10924243	913	8.29	0.54	12	0.04	1008.00	15609.00	23750	20240529	-64.80	8360	20241129	0.00	23750	-64.80	20240529	8360	0.00	20241129	23750	-64.80	20240529	8360	0.00	20241129	1.53	N	160980	500	54 억	318074	N	N	7	N	N
10	20241128	160947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8480	-100	5	-1.17	272147780	32081	65.45	8520	8690	8420	11150	6010	8580	8483.15	2.88	3543	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	926	8.41	0.54	12	0.29	1008.00	15609.00	23750	20240529	-64.29	8420	20241128	0.71	23750	-64.29	20240529	8420	0.71	20241128	23750	-64.29	20240529	8420	0.71	20241128	1.47	N	160980	500	54 억	314426	N	N	7	N	N
11	20241128	151006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8500	-80	5	-0.93	261272180	30799	62.83	8520	8690	8420	11150	6010	8580	8483.14	2.88	3391	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	929	8.43	0.54	12	0.28	1008.00	15609.00	23750	20240529	-64.21	8420	20241128	0.95	23750	-64.21	20240529	8420	0.95	20241128	23750	-64.21	20240529	8420	0.95	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
12	20241128	141002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8480	-100	5	-1.17	222064240	26174	53.40	8520	8690	8420	11150	6010	8580	8484.15	2.88	1548	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	926	8.41	0.54	12	0.24	1008.00	15609.00	23750	20240529	-64.29	8420	20241128	0.71	23750	-64.29	20240529	8420	0.71	20241128	23750	-64.29	20240529	8420	0.71	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
13	20241128	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8480	-100	5	-1.17	184845250	21779	44.43	8520	8690	8420	11150	6010	8580	8487.32	2.88	-555	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	926	8.41	0.54	12	0.20	1008.00	15609.00	23750	20240529	-64.29	8420	20241128	0.71	23750	-64.29	20240529	8420	0.71	20241128	23750	-64.29	20240529	8420	0.71	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
14	20241128	121005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8470	-110	5	-1.28	153819830	18115	36.96	8520	8690	8420	11150	6010	8580	8491.30	2.88	-2058	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	925	8.40	0.54	12	0.17	1008.00	15609.00	23750	20240529	-64.34	8420	20241128	0.59	23750	-64.34	20240529	8420	0.59	20241128	23750	-64.34	20240529	8420	0.59	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
15	20241128	111007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8440	-140	5	-1.63	121908400	14345	29.26	8520	8690	8420	11150	6010	8580	8498.32	2.88	-3484	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	922	8.37	0.54	12	0.13	1008.00	15609.00	23750	20240529	-64.46	8420	20241128	0.24	23750	-64.46	20240529	8420	0.24	20241128	23750	-64.46	20240529	8420	0.24	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
16	20241128	101003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8560	-20	5	-0.23	39479100	4606	9.40	8520	8690	8520	11150	6010	8580	8571.23	2.88	-77	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	935	8.49	0.55	12	0.04	1008.00	15609.00	23750	20240529	-63.96	8520	20241128	0.47	23750	-63.96	20240529	8520	0.47	20241128	23750	-63.96	20240529	8520	0.47	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
17	20241128	090959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8580	0	3	0.00	5257080	617	1.26	8520	8580	8520	11150	6010	8580	8520.39	2.88	16	8893	8736	8633	8476	8373	8685	8425	55	2570	500	6000	10	1	10924243	937	8.51	0.55	12	0.01	1008.00	15609.00	23750	20240529	-63.87	8520	20241128	0.70	23750	-63.87	20240529	8520	0.70	20241128	23750	-63.87	20240529	8520	0.70	20241128	1.47	N	160980	500	54 억	314426	N	N	0	N	N
18	20241127	160938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8580	-220	5	-2.50	417281440	48447	66.49	8760	8790	8530	11440	6160	8800	8613.11	3.02	-15287	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	937	8.51	0.55	12	0.44	1008.00	15609.00	23750	20240529	-63.87	8530	20241127	0.59	23750	-63.87	20240529	8530	0.59	20241127	23750	-63.87	20240529	8530	0.59	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
19	20241127	150956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8540	-260	5	-2.95	389066320	45150	61.97	8760	8790	8530	11440	6160	8800	8617.15	3.02	-15229	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	933	8.47	0.55	12	0.41	1008.00	15609.00	23750	20240529	-64.04	8530	20241127	0.12	23750	-64.04	20240529	8530	0.12	20241127	23750	-64.04	20240529	8530	0.12	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
20	20241127	140953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8590	-210	5	-2.39	315705450	36587	50.21	8760	8790	8550	11440	6160	8800	8628.85	3.02	-13410	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	938	8.52	0.55	12	0.33	1008.00	15609.00	23750	20240529	-63.83	8550	20241127	0.47	23750	-63.83	20240529	8550	0.47	20241127	23750	-63.83	20240529	8550	0.47	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
21	20241127	130948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8660	-140	5	-1.59	286978950	33245	45.63	8760	8790	8550	11440	6160	8800	8632.19	3.02	-14013	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	946	8.59	0.55	12	0.30	1008.00	15609.00	23750	20240529	-63.54	8550	20241127	1.29	23750	-63.54	20240529	8550	1.29	20241127	23750	-63.54	20240529	8550	1.29	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
22	20241127	120958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8630	-170	5	-1.93	257142820	29783	40.88	8760	8790	8550	11440	6160	8800	8633.82	3.02	-14925	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	943	8.56	0.55	12	0.27	1008.00	15609.00	23750	20240529	-63.66	8550	20241127	0.94	23750	-63.66	20240529	8550	0.94	20241127	23750	-63.66	20240529	8550	0.94	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
23	20241127	110954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8600	-200	5	-2.27	237828970	27541	37.80	8760	8790	8550	11440	6160	8800	8635.39	3.02	-15398	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	939	8.53	0.55	12	0.25	1008.00	15609.00	23750	20240529	-63.79	8550	20241127	0.58	23750	-63.79	20240529	8550	0.58	20241127	23750	-63.79	20240529	8550	0.58	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
24	20241127	100955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8580	-220	5	-2.50	196985160	22802	31.29	8760	8790	8550	11440	6160	8800	8638.87	3.02	-15859	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	937	8.51	0.55	12	0.21	1008.00	15609.00	23750	20240529	-63.87	8550	20241127	0.35	23750	-63.87	20240529	8550	0.35	20241127	23750	-63.87	20240529	8550	0.35	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
25	20241127	090953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8700	-100	5	-1.14	33164530	3800	5.22	8760	8790	8700	11440	6160	8800	8727.32	3.02	-3051	9126	8962	8836	8672	8546	8900	8610	55	2640	500	6160	10	1	10924243	950	8.63	0.56	12	0.03	1008.00	15609.00	23750	20240529	-63.37	8700	20241127	0.00	23750	-63.37	20240529	8700	0.00	20241127	23750	-63.37	20240529	8700	0.00	20241127	1.45	N	160980	500	54 억	329552	N	N	0	N	N
26	20241126	160940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8800	-80	5	-0.90	636724700	72267	115.22	8950	9000	8710	11540	6220	8880	8810.73	2.89	14265	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	961	8.73	0.56	12	0.66	1008.00	15609.00	23750	20240529	-62.95	8710	20241126	1.03	23750	-62.95	20240529	8710	1.03	20241126	23750	-62.95	20240529	8710	1.03	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
27	20241126	150948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8760	-120	5	-1.35	601978140	68310	108.91	8950	9000	8710	11540	6220	8880	8812.45	2.89	11283	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	957	8.69	0.56	12	0.63	1008.00	15609.00	23750	20240529	-63.12	8710	20241126	0.57	23750	-63.12	20240529	8710	0.57	20241126	23750	-63.12	20240529	8710	0.57	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
28	20241126	140949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8820	-60	5	-0.68	341370280	38543	61.45	8950	9000	8770	11540	6220	8880	8856.87	2.89	-5787	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	964	8.75	0.57	12	0.35	1008.00	15609.00	23750	20240529	-62.86	8770	20241126	0.57	23750	-62.86	20240529	8770	0.57	20241126	23750	-62.86	20240529	8770	0.57	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
29	20241126	130946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8890	10	2	0.11	189822250	21359	34.05	8950	9000	8780	11540	6220	8880	8887.23	2.89	-4903	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	971	8.82	0.57	12	0.20	1008.00	15609.00	23750	20240529	-62.57	8780	20241126	1.25	23750	-62.57	20240529	8780	1.25	20241126	23750	-62.57	20240529	8780	1.25	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
30	20241126	120951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8970	90	2	1.01	133463500	15033	23.97	8950	9000	8780	11540	6220	8880	8878.03	2.89	-4999	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	980	8.90	0.57	12	0.14	1008.00	15609.00	23750	20240529	-62.23	8780	20241126	2.16	23750	-62.23	20240529	8780	2.16	20241126	23750	-62.23	20240529	8780	2.16	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
31	20241126	110956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8950	70	2	0.79	119120820	13433	21.42	8950	8990	8780	11540	6220	8880	8867.77	2.89	-4698	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	978	8.88	0.57	12	0.12	1008.00	15609.00	23750	20240529	-62.32	8780	20241126	1.94	23750	-62.32	20240529	8780	1.94	20241126	23750	-62.32	20240529	8780	1.94	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
32	20241126	101000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8870	-10	5	-0.11	78123950	8817	14.06	8950	8990	8780	11540	6220	8880	8860.60	2.89	-4190	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	969	8.80	0.57	12	0.08	1008.00	15609.00	23750	20240529	-62.65	8780	20241126	1.03	23750	-62.65	20240529	8780	1.03	20241126	23750	-62.65	20240529	8780	1.03	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
33	20241126	090952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8820	-60	5	-0.68	46030300	5211	8.31	8950	8950	8780	11540	6220	8880	8833.29	2.89	-3831	9213	9046	8923	8756	8633	9130	8840	55	2660	500	6210	10	1	10924243	964	8.75	0.57	12	0.05	1008.00	15609.00	23750	20240529	-62.86	8780	20241126	0.46	23750	-62.86	20240529	8780	0.46	20241126	23750	-62.86	20240529	8780	0.46	20241126	1.50	N	160980	500	54 억	315399	N	N	0	N	N
34	20241125	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8880	90	2	1.02	553082370	62078	139.88	8800	9090	8800	11420	6160	8790	8909.52	2.57	35904	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	970	8.81	0.57	12	0.57	1008.00	15609.00	23750	20240529	-62.61	8780	20241122	1.14	23750	-62.61	20240529	8780	1.14	20241122	23750	-62.61	20240529	8780	1.14	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
35	20241125	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	80	2	0.91	510170680	57246	128.99	8800	9090	8800	11420	6160	8790	8911.90	2.57	33556	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	969	8.80	0.57	12	0.52	1008.00	15609.00	23750	20240529	-62.65	8780	20241122	1.03	23750	-62.65	20240529	8780	1.03	20241122	23750	-62.65	20240529	8780	1.03	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
36	20241125	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	80	2	0.91	331419020	37094	83.58	8800	9090	8800	11420	6160	8790	8934.57	2.57	17627	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	969	8.80	0.57	12	0.34	1008.00	15609.00	23750	20240529	-62.65	8780	20241122	1.03	23750	-62.65	20240529	8780	1.03	20241122	23750	-62.65	20240529	8780	1.03	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
37	20241125	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	150	2	1.71	241759780	27027	60.90	8800	9090	8800	11420	6160	8790	8945.12	2.57	14370	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	977	8.87	0.57	12	0.25	1008.00	15609.00	23750	20240529	-62.36	8780	20241122	1.82	23750	-62.36	20240529	8780	1.82	20241122	23750	-62.36	20240529	8780	1.82	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
38	20241125	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	130	2	1.48	195999170	21898	49.34	8800	9090	8800	11420	6160	8790	8950.55	2.57	10141	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	974	8.85	0.57	12	0.20	1008.00	15609.00	23750	20240529	-62.44	8780	20241122	1.59	23750	-62.44	20240529	8780	1.59	20241122	23750	-62.44	20240529	8780	1.59	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
39	20241125	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	180	2	2.05	124008200	13834	31.17	8800	9090	8800	11420	6160	8790	8964.02	2.57	5495	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	980	8.90	0.57	12	0.13	1008.00	15609.00	23750	20240529	-62.23	8780	20241122	2.16	23750	-62.23	20240529	8780	2.16	20241122	23750	-62.23	20240529	8780	2.16	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
40	20241125	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	200	2	2.28	65592420	7290	16.43	8800	9090	8800	11420	6160	8790	8997.59	2.57	2235	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	982	8.92	0.58	12	0.07	1008.00	15609.00	23750	20240529	-62.15	8780	20241122	2.39	23750	-62.15	20240529	8780	2.39	20241122	23750	-62.15	20240529	8780	2.39	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
41	20241125	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	300	2	3.41	16044530	1785	4.02	8800	9090	8800	11420	6160	8790	8988.53	2.57	1001	9450	9120	8950	8620	8450	9035	8535	55	2630	500	6150	10	1	10924243	993	9.02	0.58	12	0.02	1008.00	15609.00	23750	20240529	-61.73	8780	20241122	3.53	23750	-61.73	20240529	8780	3.53	20241122	23750	-61.73	20240529	8780	3.53	20241122	1.53	N	160980	500	54 억	281159	N	N	1	N	N
42	20241122	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8790	-170	5	-1.90	393101080	43820	114.02	9000	9280	8780	11640	6280	8960	8970.81	2.47	13404	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	960	8.72	0.56	12	0.40	1008.00	15609.00	23750	20240529	-62.99	8780	20241122	0.11	23750	-62.99	20240529	8780	0.11	20241122	23750	-62.99	20240529	8780	0.11	20241122	1.54	N	160980	500	54 억	269836	N	N	1	N	N
43	20241122	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8790	-170	5	-1.90	364550970	40575	105.58	9000	9280	8780	11640	6280	8960	8984.62	2.47	13236	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	960	8.72	0.56	12	0.37	1008.00	15609.00	23750	20240529	-62.99	8780	20241122	0.11	23750	-62.99	20240529	8780	0.11	20241122	23750	-62.99	20240529	8780	0.11	20241122	1.54	N	160980	500	54 억	269836	N	N	1	N	N
44	20241122	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-30	5	-0.33	256348630	28332	73.72	9000	9280	8900	11640	6280	8960	9048.02	2.47	8128	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	976	8.86	0.57	12	0.26	1008.00	15609.00	23750	20240529	-62.40	8850	20241121	0.90	23750	-62.40	20240529	8850	0.90	20241121	23750	-62.40	20240529	8850	0.90	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
45	20241122	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	10	2	0.11	208572810	22984	59.81	9000	9280	8960	11640	6280	8960	9074.70	2.47	8212	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	980	8.90	0.57	12	0.21	1008.00	15609.00	23750	20240529	-62.23	8850	20241121	1.36	23750	-62.23	20240529	8850	1.36	20241121	23750	-62.23	20240529	8850	1.36	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
46	20241122	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	0	3	0.00	175172770	19263	50.12	9000	9280	8960	11640	6280	8960	9093.74	2.47	7135	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	979	8.89	0.57	12	0.18	1008.00	15609.00	23750	20240529	-62.27	8850	20241121	1.24	23750	-62.27	20240529	8850	1.24	20241121	23750	-62.27	20240529	8850	1.24	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
47	20241122	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	60	2	0.67	134834250	14766	38.42	9000	9280	8960	11640	6280	8960	9131.40	2.47	5855	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	985	8.95	0.58	12	0.14	1008.00	15609.00	23750	20240529	-62.02	8850	20241121	1.92	23750	-62.02	20240529	8850	1.92	20241121	23750	-62.02	20240529	8850	1.92	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
48	20241122	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	150	2	1.67	110229840	12040	31.33	9000	9280	8960	11640	6280	8960	9155.30	2.47	5622	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	995	9.04	0.58	12	0.11	1008.00	15609.00	23750	20240529	-61.64	8850	20241121	2.94	23750	-61.64	20240529	8850	2.94	20241121	23750	-61.64	20240529	8850	2.94	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
49	20241122	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	50	2	0.56	7279740	809	2.11	9000	9010	8960	11640	6280	8960	8998.44	2.47	427	9180	9070	8960	8850	8740	9015	8795	55	2680	500	6270	10	1	10924243	984	8.94	0.58	12	0.01	1008.00	15609.00	23750	20240529	-62.06	8850	20241121	1.81	23750	-62.06	20240529	8850	1.81	20241121	23750	-62.06	20240529	8850	1.81	20241121	1.54	N	160980	500	54 억	269836	N	N	1	N	N
50	20241121	160844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8960	-70	5	-0.78	343160600	38422	84.45	9030	9070	8850	11730	6330	9030	8931.36	2.39	8612	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	979	8.89	0.57	12	0.35	1008.00	15609.00	23750	20240529	-62.27	8850	20241121	1.24	23750	-62.27	20240529	8850	1.24	20241121	23750	-62.27	20240529	8850	1.24	20241121	1.54	N	160980	500	54 억	261116	N	N	1	N	N
51	20241121	150904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8870	-160	5	-1.77	301490500	33732	74.14	9030	9070	8870	11730	6330	9030	8937.82	2.39	8153	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	969	8.80	0.57	12	0.31	1008.00	15609.00	23750	20240529	-62.65	8870	20241121	0.00	23750	-62.65	20240529	8870	0.00	20241121	23750	-62.65	20240529	8870	0.00	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
52	20241121	140902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9000	-30	5	-0.33	196704520	21970	48.29	9030	9070	8880	11730	6330	9030	8953.32	2.39	5337	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	983	8.93	0.58	12	0.20	1008.00	15609.00	23750	20240529	-62.11	8880	20241121	1.35	23750	-62.11	20240529	8880	1.35	20241121	23750	-62.11	20240529	8880	1.35	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
53	20241121	130854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9000	-30	5	-0.33	157824260	17653	38.80	9030	9070	8880	11730	6330	9030	8940.36	2.39	4441	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	983	8.93	0.58	12	0.16	1008.00	15609.00	23750	20240529	-62.11	8880	20241121	1.35	23750	-62.11	20240529	8880	1.35	20241121	23750	-62.11	20240529	8880	1.35	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
54	20241121	120854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9000	-30	5	-0.33	122444380	13700	30.11	9030	9070	8880	11730	6330	9030	8937.55	2.39	3234	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	983	8.93	0.58	12	0.13	1008.00	15609.00	23750	20240529	-62.11	8880	20241121	1.35	23750	-62.11	20240529	8880	1.35	20241121	23750	-62.11	20240529	8880	1.35	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
55	20241121	110857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9030	0	3	0.00	69745750	7783	17.11	9030	9070	8880	11730	6330	9030	8961.29	2.39	720	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	986	8.96	0.58	12	0.07	1008.00	15609.00	23750	20240529	-61.98	8880	20241121	1.69	23750	-61.98	20240529	8880	1.69	20241121	23750	-61.98	20240529	8880	1.69	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
56	20241121	100858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9060	30	2	0.33	61555480	6875	15.11	9030	9070	8880	11730	6330	9030	8953.52	2.39	1325	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	990	8.99	0.58	12	0.06	1008.00	15609.00	23750	20240529	-61.85	8880	20241121	2.03	23750	-61.85	20240529	8880	2.03	20241121	23750	-61.85	20240529	8880	2.03	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
57	20241121	090859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8910	-120	5	-1.33	19504320	2180	4.79	9030	9030	8900	11730	6330	9030	8946.94	2.39	-617	9376	9202	9066	8892	8756	9135	8825	55	2700	500	6320	10	1	10924243	973	8.84	0.57	12	0.02	1008.00	15609.00	23750	20240529	-62.48	8900	20241121	0.11	23750	-62.48	20240529	8900	0.11	20241121	23750	-62.48	20240529	8900	0.11	20241121	1.54	N	160980	500	54 억	261116	N	N	2	N	N
58	20241120	160851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9030	-100	5	-1.10	410497430	45445	93.64	9140	9240	8930	11860	6400	9130	9032.84	2.42	-1340	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	986	8.96	0.58	12	0.42	1008.00	15609.00	23750	20240529	-61.98	8930	20241120	1.12	23750	-61.98	20240529	8930	1.12	20241120	23750	-61.98	20240529	8930	1.12	20241120	1.54	N	160980	500	54 억	264503	N	N	2	N	N
59	20241120	150902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9000	-130	5	-1.42	392424140	43431	89.49	9140	9240	8930	11860	6400	9130	9035.58	2.42	-2428	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	983	8.93	0.58	12	0.40	1008.00	15609.00	23750	20240529	-62.11	8930	20241120	0.78	23750	-62.11	20240529	8930	0.78	20241120	23750	-62.11	20240529	8930	0.78	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
60	20241120	140905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9020	-110	5	-1.20	311419850	34432	70.95	9140	9240	8930	11860	6400	9130	9044.49	2.42	-658	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	985	8.95	0.58	12	0.32	1008.00	15609.00	23750	20240529	-62.02	8930	20241120	1.01	23750	-62.02	20240529	8930	1.01	20241120	23750	-62.02	20240529	8930	1.01	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
61	20241120	130906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9010	-120	5	-1.31	273611250	30253	62.33	9140	9240	8930	11860	6400	9130	9044.10	2.42	-2327	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	984	8.94	0.58	12	0.28	1008.00	15609.00	23750	20240529	-62.06	8930	20241120	0.90	23750	-62.06	20240529	8930	0.90	20241120	23750	-62.06	20240529	8930	0.90	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
62	20241120	120904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9100	-30	5	-0.33	239816940	26520	54.64	9140	9240	8930	11860	6400	9130	9042.87	2.42	-3961	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	994	9.03	0.58	12	0.24	1008.00	15609.00	23750	20240529	-61.68	8930	20241120	1.90	23750	-61.68	20240529	8930	1.90	20241120	23750	-61.68	20240529	8930	1.90	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
63	20241120	110907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9060	-70	5	-0.77	186973930	20674	42.60	9140	9240	8930	11860	6400	9130	9043.92	2.42	-8468	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	990	8.99	0.58	12	0.19	1008.00	15609.00	23750	20240529	-61.85	8930	20241120	1.46	23750	-61.85	20240529	8930	1.46	20241120	23750	-61.85	20240529	8930	1.46	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
64	20241120	100905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9060	-70	5	-0.77	156136770	17266	35.58	9140	9240	8930	11860	6400	9130	9043.02	2.42	-9503	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	990	8.99	0.58	12	0.16	1008.00	15609.00	23750	20240529	-61.85	8930	20241120	1.46	23750	-61.85	20240529	8930	1.46	20241120	23750	-61.85	20240529	8930	1.46	20241120	1.54	N	160980	500	54 억	264503	N	N	3	N	N
65	20241120	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	60	2	0.66	16629650	1807	3.72	9140	9240	9140	11860	6400	9130	9202.91	2.42	587	9550	9340	9230	9020	8910	9285	8965	55	2730	500	6390	10	1	10924243	1004	9.12	0.59	12	0.02	1008.00	15609.00	23750	20240529	-61.31	9120	20241119	0.77	23750	-61.31	20240529	9120	0.77	20241119	23750	-61.31	20240529	9120	0.77	20241119	1.54	N	160980	500	54 억	264503	N	N	3	N	N
66	20241119	160815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9130	-140	5	-1.51	444464290	48233	51.97	9390	9440	9120	12050	6490	9270	9215.07	2.33	9857	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	997	9.06	0.58	12	0.44	1008.00	15609.00	23750	20240529	-61.56	9120	20241119	0.11	23750	-61.56	20240529	9120	0.11	20241119	23750	-61.56	20240529	9120	0.11	20241119	1.58	N	160980	500	54 억	255057	N	N	3	N	N
67	20241119	150828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9140	-130	5	-1.40	423345800	45921	49.48	9390	9440	9120	12050	6490	9270	9219.00	2.33	9218	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	998	9.07	0.59	12	0.42	1008.00	15609.00	23750	20240529	-61.52	9120	20241119	0.22	23750	-61.52	20240529	9120	0.22	20241119	23750	-61.52	20240529	9120	0.22	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
68	20241119	140828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9170	-100	5	-1.08	326000200	35268	38.00	9390	9440	9160	12050	6490	9270	9243.51	2.33	5890	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1002	9.10	0.59	12	0.32	1008.00	15609.00	23750	20240529	-61.39	9160	20241119	0.11	23750	-61.39	20240529	9160	0.11	20241119	23750	-61.39	20240529	9160	0.11	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
69	20241119	130831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9280	10	2	0.11	252415860	27257	29.37	9390	9440	9170	12050	6490	9270	9260.59	2.33	6023	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1014	9.21	0.59	12	0.25	1008.00	15609.00	23750	20240529	-60.93	9170	20241119	1.20	23750	-60.93	20240529	9170	1.20	20241119	23750	-60.93	20240529	9170	1.20	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
70	20241119	120822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9240	-30	5	-0.32	210903870	22758	24.52	9390	9440	9170	12050	6490	9270	9267.24	2.33	4332	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1009	9.17	0.59	12	0.21	1008.00	15609.00	23750	20240529	-61.09	9170	20241119	0.76	23750	-61.09	20240529	9170	0.76	20241119	23750	-61.09	20240529	9170	0.76	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
71	20241119	110831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9340	70	2	0.76	162566690	17538	18.90	9390	9440	9170	12050	6490	9270	9269.40	2.33	2307	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1020	9.27	0.60	12	0.16	1008.00	15609.00	23750	20240529	-60.67	9170	20241119	1.85	23750	-60.67	20240529	9170	1.85	20241119	23750	-60.67	20240529	9170	1.85	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
72	20241119	100854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9200	-70	5	-0.76	108900530	11738	12.65	9390	9440	9170	12050	6490	9270	9277.61	2.33	89	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1005	9.13	0.59	12	0.11	1008.00	15609.00	23750	20240529	-61.26	9170	20241119	0.33	23750	-61.26	20240529	9170	0.33	20241119	23750	-61.26	20240529	9170	0.33	20241119	1.58	N	160980	500	54 억	255057	N	N	7	N	N
73	20241119	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-10	5	-0.11	25445740	2736	2.95	9390	9440	9260	12050	6490	9270	9300.34	2.33	-2247	10256	9762	9476	8982	8696	9620	8840	55	2780	500	6480	10	1	10924243	1012	9.19	0.59	12	0.03	1008.00	15609.00	23750	20240529	-61.01	9190	20241118	0.76	23750	-61.01	20240529	9190	0.76	20241118	23750	-61.01	20240529	9190	0.76	20241118	1.58	N	160980	500	54 억	255057	N	N	7	N	N
74	20241118	160819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9270	-500	5	-5.12	877144930	92767	294.86	9610	9970	9190	12700	6840	9770	9455.37	2.38	-4874	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1013	9.20	0.59	12	0.85	1008.00	15609.00	23750	20240529	-60.97	9190	20241118	0.87	23750	-60.97	20240529	9190	0.87	20241118	23750	-60.97	20240529	9190	0.87	20241118	1.59	N	160980	500	54 억	259890	N	N	7	N	N
75	20241118	150829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9240	-530	5	-5.42	824090960	87041	276.66	9610	9970	9190	12700	6840	9770	9467.85	2.38	-4044	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1009	9.17	0.59	12	0.80	1008.00	15609.00	23750	20240529	-61.09	9190	20241118	0.54	23750	-61.09	20240529	9190	0.54	20241118	23750	-61.09	20240529	9190	0.54	20241118	1.59	N	160980	500	54 억	259890	N	N	11	N	N
76	20241118	140831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9330	-440	5	-4.50	585766120	61314	194.89	9610	9970	9330	12700	6840	9770	9553.55	2.38	-11464	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1019	9.26	0.60	12	0.56	1008.00	15609.00	23750	20240529	-60.72	9330	20241118	0.00	23750	-60.72	20240529	9330	0.00	20241118	23750	-60.72	20240529	9330	0.00	20241118	1.59	N	160980	500	54 억	259890	N	N	11	N	N
77	20241118	130828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9420	-350	5	-3.58	441889980	45965	146.10	9610	9970	9400	12700	6840	9770	9613.62	2.38	-7924	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1029	9.35	0.60	12	0.42	1008.00	15609.00	23750	20240529	-60.34	9400	20241118	0.21	23750	-60.34	20240529	9400	0.21	20241118	23750	-60.34	20240529	9400	0.21	20241118	1.59	N	160980	500	54 억	259890	N	N	11	N	N
78	20241118	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	-210	5	-2.15	341640330	35349	112.36	9610	9970	9500	12700	6840	9770	9664.78	2.38	-7916	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1044	9.48	0.61	12	0.32	1008.00	15609.00	23750	20240529	-59.75	9420	20241115	1.49	23750	-59.75	20240529	9420	1.49	20241115	23750	-59.75	20240529	9420	1.49	20241115	1.59	N	160980	500	54 억	259890	N	N	11	N	N
79	20241118	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	-120	5	-1.23	224729570	23151	73.59	9610	9970	9610	12700	6840	9770	9707.12	2.38	-4095	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1054	9.57	0.62	12	0.21	1008.00	15609.00	23750	20240529	-59.37	9420	20241115	2.44	23750	-59.37	20240529	9420	2.44	20241115	23750	-59.37	20240529	9420	2.44	20241115	1.59	N	160980	500	54 억	259890	N	N	11	N	N
80	20241118	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9810	40	2	0.41	122367190	12571	39.96	9610	9970	9610	12700	6840	9770	9734.09	2.38	-4598	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1072	9.73	0.63	12	0.12	1008.00	15609.00	23750	20240529	-58.69	9420	20241115	4.14	23750	-58.69	20240529	9420	4.14	20241115	23750	-58.69	20240529	9420	4.14	20241115	1.59	N	160980	500	54 억	259890	N	N	11	N	N
81	20241118	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9810	40	2	0.41	5074460	525	1.67	9610	9820	9610	12700	6840	9770	9665.64	2.38	41	10123	9946	9683	9506	9243	10035	9595	55	2930	500	6830	10	1	10924243	1072	9.73	0.63	12	0.00	1008.00	15609.00	23750	20240529	-58.69	9420	20241115	4.14	23750	-58.69	20240529	9420	4.14	20241115	23750	-58.69	20240529	9420	4.14	20241115	1.59	N	160980	500	54 억	259890	N	N	11	N	N
82	20241115	160849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9770	190	2	1.98	302914940	31461	84.49	9600	9860	9420	12450	6710	9580	9627.97	2.30	8947	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1067	9.69	0.63	12	0.29	1008.00	15609.00	23750	20240529	-58.86	9420	20241115	3.72	23750	-58.86	20240529	9420	3.72	20241115	23750	-58.86	20240529	9420	3.72	20241115	1.64	N	160980	500	54 억	250915	N	N	11	N	N
83	20241115	150914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9710	130	2	1.36	275812140	28680	77.02	9600	9860	9420	12450	6710	9580	9616.88	2.30	8971	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1061	9.63	0.62	12	0.26	1008.00	15609.00	23750	20240529	-59.12	9420	20241115	3.08	23750	-59.12	20240529	9420	3.08	20241115	23750	-59.12	20240529	9420	3.08	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
84	20241115	140903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9690	110	2	1.15	226260080	23569	63.29	9600	9860	9420	12450	6710	9580	9599.90	2.30	4756	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1059	9.61	0.62	12	0.22	1008.00	15609.00	23750	20240529	-59.20	9420	20241115	2.87	23750	-59.20	20240529	9420	2.87	20241115	23750	-59.20	20240529	9420	2.87	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
85	20241115	130905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9800	220	2	2.30	185393700	19340	51.94	9600	9860	9420	12450	6710	9580	9586.02	2.30	1908	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1071	9.72	0.63	12	0.18	1008.00	15609.00	23750	20240529	-58.74	9420	20241115	4.03	23750	-58.74	20240529	9420	4.03	20241115	23750	-58.74	20240529	9420	4.03	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
86	20241115	120908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9590	10	2	0.10	150302700	15733	42.25	9600	9770	9420	12450	6710	9580	9553.34	2.30	-100	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1048	9.51	0.61	12	0.14	1008.00	15609.00	23750	20240529	-59.62	9420	20241115	1.80	23750	-59.62	20240529	9420	1.80	20241115	23750	-59.62	20240529	9420	1.80	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
87	20241115	110845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9570	-10	5	-0.10	132522030	13879	37.27	9600	9770	9420	12450	6710	9580	9548.38	2.30	-817	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1045	9.49	0.61	12	0.13	1008.00	15609.00	23750	20240529	-59.71	9420	20241115	1.59	23750	-59.71	20240529	9420	1.59	20241115	23750	-59.71	20240529	9420	1.59	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
88	20241115	100845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9420	-160	5	-1.67	85750250	8998	24.16	9600	9650	9420	12450	6710	9580	9529.92	2.30	-1430	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1029	9.35	0.60	12	0.08	1008.00	15609.00	23750	20240529	-60.34	9420	20241115	0.00	23750	-60.34	20240529	9420	0.00	20241115	23750	-60.34	20240529	9420	0.00	20241115	1.64	N	160980	500	54 억	250915	N	N	0	N	N
89	20241115	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	-70	5	-0.73	13526490	1415	3.80	9600	9650	9510	12450	6710	9580	9559.36	2.30	-371	10026	9802	9626	9402	9226	9715	9315	55	2870	500	6700	10	1	10924243	1039	9.43	0.61	12	0.01	1008.00	15609.00	23750	20240529	-59.96	9450	20241114	0.63	23750	-59.96	20240529	9450	0.63	20241114	23750	-59.96	20240529	9450	0.63	20241114	1.64	N	160980	500	54 억	250915	N	N	0	N	N
90	20241114	160839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9580	-120	5	-1.24	280105490	29146	94.65	9620	9850	9450	12610	6790	9700	9610.43	2.38	-10511	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1047	9.50	0.61	12	0.27	1008.00	15609.00	23750	20240529	-59.66	9450	20241114	1.38	23750	-59.66	20240529	9450	1.38	20241114	23750	-59.66	20240529	9450	1.38	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
91	20241114	150845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9530	-170	5	-1.75	241305790	25134	81.62	9620	9820	9450	12610	6790	9700	9600.77	2.38	-8884	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1041	9.45	0.61	12	0.23	1008.00	15609.00	23750	20240529	-59.87	9450	20241114	0.85	23750	-59.87	20240529	9450	0.85	20241114	23750	-59.87	20240529	9450	0.85	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
92	20241114	140838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9550	-150	5	-1.55	215019390	22380	72.67	9620	9820	9450	12610	6790	9700	9607.66	2.38	-7412	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1043	9.47	0.61	12	0.20	1008.00	15609.00	23750	20240529	-59.79	9450	20241114	1.06	23750	-59.79	20240529	9450	1.06	20241114	23750	-59.79	20240529	9450	1.06	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
93	20241114	130839	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9610	-90	5	-0.93	196190270	20412	66.28	9620	9820	9450	12610	6790	9700	9611.52	2.38	-5861	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1050	9.53	0.62	12	0.19	1008.00	15609.00	23750	20240529	-59.54	9450	20241114	1.69	23750	-59.54	20240529	9450	1.69	20241114	23750	-59.54	20240529	9450	1.69	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
94	20241114	120837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9560	-140	5	-1.44	166517060	17310	56.21	9620	9820	9450	12610	6790	9700	9619.70	2.38	-5132	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1044	9.48	0.61	12	0.16	1008.00	15609.00	23750	20240529	-59.75	9450	20241114	1.16	23750	-59.75	20240529	9450	1.16	20241114	23750	-59.75	20240529	9450	1.16	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
95	20241114	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9660	-40	5	-0.41	104228600	10784	35.02	9620	9820	9580	12610	6790	9700	9665.11	2.38	-1138	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1055	9.58	0.62	12	0.10	1008.00	15609.00	23750	20240529	-59.33	9580	20241114	0.84	23750	-59.33	20240529	9580	0.84	20241114	23750	-59.33	20240529	9580	0.84	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
96	20241114	100856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9680	-20	5	-0.21	4049320	417	1.35	9620	9820	9620	12610	6790	9700	9710.60	2.38	-70	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1057	9.60	0.62	12	0.00	1008.00	15609.00	23750	20240529	-59.24	9620	20241114	0.62	23750	-59.24	20240529	9620	0.62	20241114	23750	-59.24	20240529	9620	0.62	20241114	1.68	N	160980	500	54 억	259502	N	N	0	N	N
97	20241114	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	2.38	0	10200	9950	9820	9570	9440	9885	9505	55	2910	500	6790	10	1	10924243	1060	9.62	0.62	12	0.00	1008.00	15609.00	23750	20240529	-59.16	9690	20241113	0.10	23750	-59.16	20240529	9690	0.10	20241113	23750	-59.16	20240529	9690	0.10	20241113	1.68	N	160980	500	54 억	259502	N	N	0	N	N
98	20241113	160524	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9700	-310	5	-3.10	295661470	30087	72.31	9800	10070	9690	13010	7010	10010	9826.28	2.34	3409	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1060	9.62	0.62	12	0.28	1008.00	15609.00	23750	20240529	-59.16	9690	20241113	0.10	23750	-59.16	20240529	9690	0.10	20241113	23750	-59.16	20240529	9690	0.10	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
99	20241113	150553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9750	-260	5	-2.60	279431590	28418	68.30	9800	10070	9690	13010	7010	10010	9832.03	2.34	3533	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1065	9.67	0.62	12	0.26	1008.00	15609.00	23750	20240529	-58.95	9690	20241113	0.62	23750	-58.95	20240529	9690	0.62	20241113	23750	-58.95	20240529	9690	0.62	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
100	20241113	140550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9830	-180	5	-1.80	231138660	23469	56.41	9800	10070	9740	13010	7010	10010	9847.71	2.34	4112	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1074	9.75	0.63	12	0.21	1008.00	15609.00	23750	20240529	-58.61	9740	20241113	0.92	23750	-58.61	20240529	9740	0.92	20241113	23750	-58.61	20240529	9740	0.92	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
101	20241113	130546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9810	-200	5	-2.00	201376700	20441	49.13	9800	10070	9740	13010	7010	10010	9850.51	2.34	4569	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1072	9.73	0.63	12	0.19	1008.00	15609.00	23750	20240529	-58.69	9740	20241113	0.72	23750	-58.69	20240529	9740	0.72	20241113	23750	-58.69	20240529	9740	0.72	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
102	20241113	120545	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9840	-170	5	-1.70	177650500	18023	43.32	9800	10070	9740	13010	7010	10010	9855.68	2.34	5288	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1075	9.76	0.63	12	0.16	1008.00	15609.00	23750	20240529	-58.57	9740	20241113	1.03	23750	-58.57	20240529	9740	1.03	20241113	23750	-58.57	20240529	9740	1.03	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
103	20241113	110542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9880	-130	5	-1.30	154762690	15696	37.73	9800	10070	9740	13010	7010	10010	9858.66	2.34	6242	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1079	9.80	0.63	12	0.14	1008.00	15609.00	23750	20240529	-58.40	9740	20241113	1.44	23750	-58.40	20240529	9740	1.44	20241113	23750	-58.40	20240529	9740	1.44	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
104	20241113	100543	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9880	-130	5	-1.30	100628360	10179	24.47	9800	10070	9750	13010	7010	10010	9884.15	2.34	4622	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1079	9.80	0.63	12	0.09	1008.00	15609.00	23750	20240529	-58.40	9750	20241113	1.33	23750	-58.40	20240529	9750	1.33	20241113	23750	-58.40	20240529	9750	1.33	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
105	20241113	090535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9980	-30	5	-0.30	24720620	2482	5.97	9800	9990	9800	13010	7010	10010	9956.97	2.34	1654	10616	10312	10106	9802	9596	10210	9700	55	3000	500	7000	10	1	10924243	1090	9.90	0.64	12	0.02	1008.00	15609.00	23750	20240529	-57.98	9800	20241113	1.84	23750	-57.98	20240529	9800	1.84	20241113	23750	-57.98	20240529	9800	1.84	20241113	1.71	N	160980	500	54 억	256080	N	N	0	N	N
106	20241112	160808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10010	-400	5	-3.84	415683310	41356	120.95	10410	10410	9900	13530	7290	10410	10051.34	2.35	-535	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1094	9.93	0.64	12	0.38	1008.00	15609.00	23750	20240529	-57.85	9900	20241112	1.11	23750	-57.85	20240529	9900	1.11	20241112	23750	-57.85	20240529	9900	1.11	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
107	20241112	150815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10140	-270	5	-2.59	374799910	37286	109.05	10410	10410	9900	13530	7290	10410	10052.03	2.35	-529	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1108	10.06	0.65	12	0.34	1008.00	15609.00	23750	20240529	-57.31	9900	20241112	2.42	23750	-57.31	20240529	9900	2.42	20241112	23750	-57.31	20240529	9900	2.42	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
108	20241112	140820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9990	-420	5	-4.03	301098560	29978	87.68	10410	10410	9900	13530	7290	10410	10043.98	2.35	-2628	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1091	9.91	0.64	12	0.27	1008.00	15609.00	23750	20240529	-57.94	9900	20241112	0.91	23750	-57.94	20240529	9900	0.91	20241112	23750	-57.94	20240529	9900	0.91	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
109	20241112	130818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10000	-410	5	-3.94	246204310	24462	71.54	10410	10410	9990	13530	7290	10410	10064.77	2.35	-3453	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1092	9.92	0.64	12	0.22	1008.00	15609.00	23750	20240529	-57.89	9990	20241112	0.10	23750	-57.89	20240529	9990	0.10	20241112	23750	-57.89	20240529	9990	0.10	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
110	20241112	120817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10030	-380	5	-3.65	213971790	21246	62.14	10410	10410	9990	13530	7290	10410	10071.16	2.35	-3398	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1096	9.95	0.64	12	0.19	1008.00	15609.00	23750	20240529	-57.77	9990	20241112	0.40	23750	-57.77	20240529	9990	0.40	20241112	23750	-57.77	20240529	9990	0.40	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
111	20241112	110815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10150	-260	5	-2.50	197042940	19565	57.22	10410	10410	9990	13530	7290	10410	10071.20	2.35	-2917	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1109	10.07	0.65	12	0.18	1008.00	15609.00	23750	20240529	-57.26	9990	20241112	1.60	23750	-57.26	20240529	9990	1.60	20241112	23750	-57.26	20240529	9990	1.60	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
112	20241112	100813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10090	-320	5	-3.07	159228110	15830	46.30	10410	10410	9990	13530	7290	10410	10058.63	2.35	-1708	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1102	10.01	0.65	12	0.14	1008.00	15609.00	23750	20240529	-57.52	9990	20241112	1.00	23750	-57.52	20240529	9990	1.00	20241112	23750	-57.52	20240529	9990	1.00	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
113	20241112	090812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10260	-150	5	-1.44	10457910	1016	2.97	10410	10410	10190	13530	7290	10410	10293.22	2.35	-868	11343	10876	10643	10176	9943	10760	10060	55	3120	500	7280	10	1	10924243	1121	10.18	0.66	12	0.01	1008.00	15609.00	23750	20240529	-56.80	10190	20241112	0.69	23750	-56.80	20240529	10190	0.69	20241112	23750	-56.80	20240529	10190	0.69	20241112	1.70	N	160980	500	54 억	257096	N	N	1	N	N
114	20241111	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10410	-590	5	-5.36	361850610	34192	264.44	11100	11110	10410	14300	7700	11000	10582.90	2.44	-9957	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1137	10.33	0.67	12	0.31	1008.00	15609.00	23750	20240529	-56.17	10220	20240909	1.86	23750	-56.17	20240529	10220	1.86	20240909	23750	-56.17	20240529	10220	1.86	20240909	1.69	N	160980	500	54 억	266797	N	N	1	N	N
115	20241111	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10490	-510	5	-4.64	325299800	30700	237.43	11100	11110	10490	14300	7700	11000	10596.08	2.44	-8424	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1146	10.41	0.67	12	0.28	1008.00	15609.00	23750	20240529	-55.83	10220	20240909	2.64	23750	-55.83	20240529	10220	2.64	20240909	23750	-55.83	20240529	10220	2.64	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
116	20241111	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10560	-440	5	-4.00	274170190	25836	199.81	11100	11110	10490	14300	7700	11000	10611.94	2.44	-8305	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1154	10.48	0.68	12	0.24	1008.00	15609.00	23750	20240529	-55.54	10220	20240909	3.33	23750	-55.54	20240529	10220	3.33	20240909	23750	-55.54	20240529	10220	3.33	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
117	20241111	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10550	-450	5	-4.09	270300390	25470	196.98	11100	11110	10490	14300	7700	11000	10612.50	2.44	-7986	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1153	10.47	0.68	12	0.23	1008.00	15609.00	23750	20240529	-55.58	10220	20240909	3.23	23750	-55.58	20240529	10220	3.23	20240909	23750	-55.58	20240529	10220	3.23	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
118	20241111	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10520	-480	5	-4.36	232192960	21860	169.06	11100	11110	10490	14300	7700	11000	10621.82	2.44	-7505	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1149	10.44	0.67	12	0.20	1008.00	15609.00	23750	20240529	-55.71	10220	20240909	2.94	23750	-55.71	20240529	10220	2.94	20240909	23750	-55.71	20240529	10220	2.94	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
119	20241111	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10590	-410	5	-3.73	201327870	18938	146.47	11100	11110	10490	14300	7700	11000	10630.89	2.44	-6676	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1157	10.51	0.68	12	0.17	1008.00	15609.00	23750	20240529	-55.41	10220	20240909	3.62	23750	-55.41	20240529	10220	3.62	20240909	23750	-55.41	20240529	10220	3.62	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
120	20241111	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10510	-490	5	-4.45	165792570	15581	120.50	11100	11110	10490	14300	7700	11000	10640.69	2.44	-5766	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1148	10.43	0.67	12	0.14	1008.00	15609.00	23750	20240529	-55.75	10220	20240909	2.84	23750	-55.75	20240529	10220	2.84	20240909	23750	-55.75	20240529	10220	2.84	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
121	20241111	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10900	-100	5	-0.91	12211650	1113	8.61	11100	11110	10900	14300	7700	11000	10971.83	2.44	-356	11533	11266	11133	10866	10733	11200	10800	55	3300	500	7700	10	1	10924243	1191	10.81	0.70	12	0.01	1008.00	15609.00	23750	20240529	-54.11	10220	20240909	6.65	23750	-54.11	20240529	10220	6.65	20240909	23750	-54.11	20240529	10220	6.65	20240909	1.69	N	160980	500	54 억	266797	N	N	2	N	N
122	20241108	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11000	-100	5	-0.90	143430490	12830	93.21	11100	11400	11000	14430	7770	11100	11179.55	2.44	274	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1202	10.91	0.70	12	0.12	1008.00	15609.00	23750	20240529	-53.68	10220	20240909	7.63	23750	-53.68	20240529	10220	7.63	20240909	23750	-53.68	20240529	10220	7.63	20240909	1.70	N	160980	500	54 억	266595	N	N	2	N	N
123	20241108	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11050	-50	5	-0.45	126402930	11285	81.98	11100	11400	11050	14430	7770	11100	11201.33	2.44	1283	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1207	10.96	0.71	12	0.10	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
124	20241108	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11060	-40	5	-0.36	114501340	10210	74.17	11100	11400	11060	14430	7770	11100	11215.08	2.44	1482	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1208	10.97	0.71	12	0.09	1008.00	15609.00	23750	20240529	-53.43	10220	20240909	8.22	23750	-53.43	20240529	10220	8.22	20240909	23750	-53.43	20240529	10220	8.22	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
125	20241108	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11120	20	2	0.18	86516490	7690	55.87	11100	11400	11100	14430	7770	11100	11251.31	2.44	443	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1215	11.03	0.71	12	0.07	1008.00	15609.00	23750	20240529	-53.18	10220	20240909	8.81	23750	-53.18	20240529	10220	8.81	20240909	23750	-53.18	20240529	10220	8.81	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
126	20241108	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11220	120	2	1.08	74971410	6655	48.35	11100	11400	11100	14430	7770	11100	11266.43	2.44	1043	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1226	11.13	0.72	12	0.06	1008.00	15609.00	23750	20240529	-52.76	10220	20240909	9.78	23750	-52.76	20240529	10220	9.78	20240909	23750	-52.76	20240529	10220	9.78	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
127	20241108	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11160	60	2	0.54	66744490	5920	43.01	11100	11400	11100	14430	7770	11100	11275.59	2.44	1236	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1219	11.07	0.71	12	0.05	1008.00	15609.00	23750	20240529	-53.01	10220	20240909	9.20	23750	-53.01	20240529	10220	9.20	20240909	23750	-53.01	20240529	10220	9.20	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
128	20241108	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11260	160	2	1.44	54417790	4819	35.01	11100	11400	11100	14430	7770	11100	11293.95	2.44	1746	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1230	11.17	0.72	12	0.04	1008.00	15609.00	23750	20240529	-52.59	10220	20240909	10.18	23750	-52.59	20240529	10220	10.18	20240909	23750	-52.59	20240529	10220	10.18	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
129	20241108	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11220	120	2	1.08	2791920	250	1.82	11100	11300	11100	14430	7770	11100	11180.57	2.44	85	11446	11272	11106	10932	10766	11190	10850	55	3330	500	7770	10	1	10924243	1226	11.13	0.72	12	0.00	1008.00	15609.00	23750	20240529	-52.76	10220	20240909	9.78	23750	-52.76	20240529	10220	9.78	20240909	23750	-52.76	20240529	10220	9.78	20240909	1.70	N	160980	500	54 억	266595	N	N	0	N	N
130	20241107	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11100	-180	5	-1.60	151826460	13755	50.12	11280	11280	10940	14660	7900	11280	11037.77	2.46	-2532	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1213	11.01	0.71	12	0.13	1008.00	15609.00	23750	20240529	-53.26	10220	20240909	8.61	23750	-53.26	20240529	10220	8.61	20240909	23750	-53.26	20240529	10220	8.61	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
131	20241107	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11050	-230	5	-2.04	128035360	11601	42.27	11280	11280	10940	14660	7900	11280	11036.58	2.46	-2865	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1207	10.96	0.71	12	0.11	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
132	20241107	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11050	-230	5	-2.04	104654810	9476	34.53	11280	11280	10940	14660	7900	11280	11044.20	2.46	-3003	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1207	10.96	0.71	12	0.09	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
133	20241107	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11100	-180	5	-1.60	99370300	8999	32.79	11280	11280	10940	14660	7900	11280	11042.37	2.46	-3001	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1213	11.01	0.71	12	0.08	1008.00	15609.00	23750	20240529	-53.26	10220	20240909	8.61	23750	-53.26	20240529	10220	8.61	20240909	23750	-53.26	20240529	10220	8.61	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
134	20241107	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11050	-230	5	-2.04	78807230	7138	26.01	11280	11280	10940	14660	7900	11280	11040.52	2.46	-3393	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1207	10.96	0.71	12	0.07	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
135	20241107	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10970	-310	5	-2.75	69742380	6315	23.01	11280	11280	10940	14660	7900	11280	11043.92	2.46	-3803	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1198	10.88	0.70	12	0.06	1008.00	15609.00	23750	20240529	-53.81	10220	20240909	7.34	23750	-53.81	20240529	10220	7.34	20240909	23750	-53.81	20240529	10220	7.34	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
136	20241107	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11020	-260	5	-2.30	51460670	4649	16.94	11280	11280	10980	14660	7900	11280	11069.19	2.46	-2571	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1204	10.93	0.71	12	0.04	1008.00	15609.00	23750	20240529	-53.60	10220	20240909	7.83	23750	-53.60	20240529	10220	7.83	20240909	23750	-53.60	20240529	10220	7.83	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
137	20241107	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11070	-210	5	-1.86	3057300	272	0.99	11280	11280	11070	14660	7900	11280	11240.07	2.46	-211	11986	11632	11336	10982	10686	11485	10835	55	3380	500	7890	10	1	10924243	1209	10.98	0.71	12	0.00	1008.00	15609.00	23750	20240529	-53.39	10220	20240909	8.32	23750	-53.39	20240529	10220	8.32	20240909	23750	-53.39	20240529	10220	8.32	20240909	1.71	N	160980	500	54 억	269163	N	N	1	N	N
138	20241106	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11280	-60	5	-0.53	307296220	27285	172.62	11360	11690	11040	14740	7940	11340	11262.43	2.48	-600	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1232	11.19	0.72	12	0.25	1008.00	15609.00	23750	20240529	-52.51	10220	20240909	10.37	23750	-52.51	20240529	10220	10.37	20240909	23750	-52.51	20240529	10220	10.37	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
139	20241106	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11130	-210	5	-1.85	293229700	26023	164.64	11360	11690	11040	14740	7940	11340	11268.10	2.48	-326	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1216	11.04	0.71	12	0.24	1008.00	15609.00	23750	20240529	-53.14	10220	20240909	8.90	23750	-53.14	20240529	10220	8.90	20240909	23750	-53.14	20240529	10220	8.90	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
140	20241106	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11140	-200	5	-1.76	270563850	23991	151.78	11360	11690	11040	14740	7940	11340	11277.72	2.48	-1391	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1217	11.05	0.71	12	0.22	1008.00	15609.00	23750	20240529	-53.09	10220	20240909	9.00	23750	-53.09	20240529	10220	9.00	20240909	23750	-53.09	20240529	10220	9.00	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
141	20241106	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11070	-270	5	-2.38	181279120	15960	100.97	11360	11690	11040	14740	7940	11340	11358.34	2.48	-6971	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1209	10.98	0.71	12	0.15	1008.00	15609.00	23750	20240529	-53.39	10220	20240909	8.32	23750	-53.39	20240529	10220	8.32	20240909	23750	-53.39	20240529	10220	8.32	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
142	20241106	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11300	-40	5	-0.35	142201740	12469	78.89	11360	11690	11280	14740	7940	11340	11404.42	2.48	-5598	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1234	11.21	0.72	12	0.11	1008.00	15609.00	23750	20240529	-52.42	10220	20240909	10.57	23750	-52.42	20240529	10220	10.57	20240909	23750	-52.42	20240529	10220	10.57	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
143	20241106	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11340	0	3	0.00	121085680	10606	67.10	11360	11690	11280	14740	7940	11340	11416.72	2.48	-6001	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1239	11.25	0.73	12	0.10	1008.00	15609.00	23750	20240529	-52.25	10220	20240909	10.96	23750	-52.25	20240529	10220	10.96	20240909	23750	-52.25	20240529	10220	10.96	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
144	20241106	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11410	70	2	0.62	55415180	4835	30.59	11360	11690	11360	14740	7940	11340	11461.26	2.48	-2333	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1246	11.32	0.73	12	0.04	1008.00	15609.00	23750	20240529	-51.96	10220	20240909	11.64	23750	-51.96	20240529	10220	11.64	20240909	23750	-51.96	20240529	10220	11.64	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
145	20241106	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11470	130	2	1.15	9156460	795	5.03	11360	11690	11360	14740	7940	11340	11517.56	2.48	-205	11986	11662	11426	11102	10866	11825	11265	55	3400	500	7930	10	1	10924243	1253	11.38	0.73	12	0.01	1008.00	15609.00	23750	20240529	-51.71	10220	20240909	12.23	23750	-51.71	20240529	10220	12.23	20240909	23750	-51.71	20240529	10220	12.23	20240909	1.70	N	160980	500	54 억	270909	N	N	1	N	N
146	20241105	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11340	0	3	0.00	179117170	15791	70.20	11300	11750	11190	14740	7940	11340	11342.99	2.55	-5002	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1239	11.25	0.73	12	0.14	1008.00	15609.00	23750	20240529	-52.25	10220	20240909	10.96	23750	-52.25	20240529	10220	10.96	20240909	23750	-52.25	20240529	10220	10.96	20240909	1.70	N	160980	500	54 억	278215	N	N	1	N	N
147	20241105	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11320	-20	5	-0.18	157540730	13885	61.72	11300	11750	11190	14740	7940	11340	11346.11	2.55	-3928	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1237	11.23	0.73	12	0.13	1008.00	15609.00	23750	20240529	-52.34	10220	20240909	10.76	23750	-52.34	20240529	10220	10.76	20240909	23750	-52.34	20240529	10220	10.76	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
148	20241105	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11330	-10	5	-0.09	99576490	8816	39.19	11300	11480	11190	14740	7940	11340	11294.97	2.55	-3420	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1238	11.24	0.73	12	0.08	1008.00	15609.00	23750	20240529	-52.29	10220	20240909	10.86	23750	-52.29	20240529	10220	10.86	20240909	23750	-52.29	20240529	10220	10.86	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
149	20241105	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11350	10	2	0.09	82398630	7299	32.45	11300	11480	11190	14740	7940	11340	11289.03	2.55	-3080	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1240	11.26	0.73	12	0.07	1008.00	15609.00	23750	20240529	-52.21	10220	20240909	11.06	23750	-52.21	20240529	10220	11.06	20240909	23750	-52.21	20240529	10220	11.06	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
150	20241105	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11270	-70	5	-0.62	67581800	5994	26.65	11300	11480	11190	14740	7940	11340	11274.91	2.55	-3283	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1231	11.18	0.72	12	0.05	1008.00	15609.00	23750	20240529	-52.55	10220	20240909	10.27	23750	-52.55	20240529	10220	10.27	20240909	23750	-52.55	20240529	10220	10.27	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
151	20241105	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11250	-90	5	-0.79	58546700	5190	23.07	11300	11480	11190	14740	7940	11340	11280.67	2.55	-2913	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1229	11.16	0.72	12	0.05	1008.00	15609.00	23750	20240529	-52.63	10220	20240909	10.08	23750	-52.63	20240529	10220	10.08	20240909	23750	-52.63	20240529	10220	10.08	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
152	20241105	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11200	-140	5	-1.23	47370050	4195	18.65	11300	11480	11190	14740	7940	11340	11292.03	2.55	-2486	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1224	11.11	0.72	12	0.04	1008.00	15609.00	23750	20240529	-52.84	10220	20240909	9.59	23750	-52.84	20240529	10220	9.59	20240909	23750	-52.84	20240529	10220	9.59	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
153	20241105	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11390	50	2	0.44	4644320	411	1.83	11300	11390	11260	14740	7940	11340	11300.05	2.55	-47	11786	11562	11256	11032	10726	11675	11145	55	3400	500	7930	10	1	10924243	1244	11.30	0.73	12	0.00	1008.00	15609.00	23750	20240529	-52.04	10220	20240909	11.45	23750	-52.04	20240529	10220	11.45	20240909	23750	-52.04	20240529	10220	11.45	20240909	1.70	N	160980	500	54 억	278215	N	N	0	N	N
154	20241104	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11340	470	2	4.32	251674810	22293	143.96	10950	11480	10950	14130	7610	10870	11289.41	2.54	316	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1239	11.25	0.73	12	0.20	1008.00	15609.00	23750	20240529	-52.25	10220	20240909	10.96	23750	-52.25	20240529	10220	10.96	20240909	23750	-52.25	20240529	10220	10.96	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
155	20241104	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11390	520	2	4.78	239033570	21178	136.76	10950	11480	10950	14130	7610	10870	11286.88	2.54	988	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1244	11.30	0.73	12	0.19	1008.00	15609.00	23750	20240529	-52.04	10220	20240909	11.45	23750	-52.04	20240529	10220	11.45	20240909	23750	-52.04	20240529	10220	11.45	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
156	20241104	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11360	490	2	4.51	221615560	19646	126.86	10950	11480	10950	14130	7610	10870	11280.44	2.54	1527	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1241	11.27	0.73	12	0.18	1008.00	15609.00	23750	20240529	-52.17	10220	20240909	11.15	23750	-52.17	20240529	10220	11.15	20240909	23750	-52.17	20240529	10220	11.15	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
157	20241104	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11370	500	2	4.60	191923080	17027	109.95	10950	11480	10950	14130	7610	10870	11271.69	2.54	3698	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1242	11.28	0.73	12	0.16	1008.00	15609.00	23750	20240529	-52.13	10220	20240909	11.25	23750	-52.13	20240529	10220	11.25	20240909	23750	-52.13	20240529	10220	11.25	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
158	20241104	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11460	590	2	5.43	179099510	15899	102.67	10950	11480	10950	14130	7610	10870	11264.83	2.54	3875	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1252	11.37	0.73	12	0.15	1008.00	15609.00	23750	20240529	-51.75	10220	20240909	12.13	23750	-51.75	20240529	10220	12.13	20240909	23750	-51.75	20240529	10220	12.13	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
159	20241104	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11380	510	2	4.69	158894220	14132	91.26	10950	11400	10950	14130	7610	10870	11243.58	2.54	3837	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1243	11.29	0.73	12	0.13	1008.00	15609.00	23750	20240529	-52.08	10220	20240909	11.35	23750	-52.08	20240529	10220	11.35	20240909	23750	-52.08	20240529	10220	11.35	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
160	20241104	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11370	500	2	4.60	120799860	10779	69.60	10950	11370	10950	14130	7610	10870	11206.96	2.54	3969	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1242	11.28	0.73	12	0.10	1008.00	15609.00	23750	20240529	-52.13	10220	20240909	11.25	23750	-52.13	20240529	10220	11.25	20240909	23750	-52.13	20240529	10220	11.25	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
161	20241104	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11050	180	2	1.66	11754870	1070	6.91	10950	11060	10950	14130	7610	10870	10985.86	2.54	743	11330	11100	10950	10720	10570	11215	10835	55	3260	500	7600	10	1	10924243	1207	10.96	0.71	12	0.01	1008.00	15609.00	23750	20240529	-53.47	10220	20240909	8.12	23750	-53.47	20240529	10220	8.12	20240909	23750	-53.47	20240529	10220	8.12	20240909	1.71	N	160980	500	54 억	277943	N	N	18	N	N
162	20241101	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10870	-190	5	-1.72	166286930	15251	62.23	10830	11180	10800	14370	7750	11060	10903.71	2.60	-5641	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1187	10.78	0.70	12	0.14	1008.00	15609.00	23750	20240529	-54.23	10220	20240909	6.36	23750	-54.23	20240529	10220	6.36	20240909	23750	-54.23	20240529	10220	6.36	20240909	1.71	N	160980	500	54 억	283571	N	N	18	N	N
163	20241101	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10890	-170	5	-1.54	154488060	14167	57.81	10830	11180	10800	14370	7750	11060	10904.78	2.60	-5080	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1190	10.80	0.70	12	0.13	1008.00	15609.00	23750	20240529	-54.15	10220	20240909	6.56	23750	-54.15	20240529	10220	6.56	20240909	23750	-54.15	20240529	10220	6.56	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
164	20241101	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10930	-130	5	-1.18	122213660	11226	45.81	10830	11180	10800	14370	7750	11060	10886.66	2.60	-2918	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1194	10.84	0.70	12	0.10	1008.00	15609.00	23750	20240529	-53.98	10220	20240909	6.95	23750	-53.98	20240529	10220	6.95	20240909	23750	-53.98	20240529	10220	6.95	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
165	20241101	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10950	-110	5	-0.99	112146630	10303	42.04	10830	11180	10800	14370	7750	11060	10884.85	2.60	-2018	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1196	10.86	0.70	12	0.09	1008.00	15609.00	23750	20240529	-53.89	10220	20240909	7.14	23750	-53.89	20240529	10220	7.14	20240909	23750	-53.89	20240529	10220	7.14	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
166	20241101	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10920	-140	5	-1.27	108280070	9949	40.60	10830	11180	10800	14370	7750	11060	10883.51	2.60	-2031	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1193	10.83	0.70	12	0.09	1008.00	15609.00	23750	20240529	-54.02	10220	20240909	6.85	23750	-54.02	20240529	10220	6.85	20240909	23750	-54.02	20240529	10220	6.85	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
167	20241101	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10890	-170	5	-1.54	88656520	8146	33.24	10830	11180	10800	14370	7750	11060	10883.44	2.60	-3299	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1190	10.80	0.70	12	0.07	1008.00	15609.00	23750	20240529	-54.15	10220	20240909	6.56	23750	-54.15	20240529	10220	6.56	20240909	23750	-54.15	20240529	10220	6.56	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
168	20241101	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10840	-220	5	-1.99	73329390	6733	27.47	10830	11180	10800	14370	7750	11060	10891.04	2.60	-3669	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1184	10.75	0.69	12	0.06	1008.00	15609.00	23750	20240529	-54.36	10220	20240909	6.07	23750	-54.36	20240529	10220	6.07	20240909	23750	-54.36	20240529	10220	6.07	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N
169	20241101	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10950	-110	5	-0.99	3211450	296	1.21	10830	10950	10800	14370	7750	11060	10849.49	2.60	-46	11506	11282	10976	10752	10446	11395	10865	55	3310	500	7740	10	1	10924243	1196	10.86	0.70	12	0.00	1008.00	15609.00	23750	20240529	-53.89	10220	20240909	7.14	23750	-53.89	20240529	10220	7.14	20240909	23750	-53.89	20240529	10220	7.14	20240909	1.71	N	160980	500	54 억	283571	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History