KissMeData/417840/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	161402	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5890	-350	5	-5.61	291737120	48913	66.92	6150	6160	5880	8110	4370	6240	5964.41	1.15	-28801	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	427	-12.40	0.85	12	0.67	-475.00	6932.00	20600	20240228	-71.41	5880	20241129	0.17	20600	-71.41	20240228	5880	0.17	20241129	20600	-71.41	20240228	5880	0.17	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
3	20241129	151420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5890	-350	5	-5.61	284173100	47629	65.16	6150	6160	5880	8110	4370	6240	5966.39	1.15	-28183	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	427	-12.40	0.85	12	0.66	-475.00	6932.00	20600	20240228	-71.41	5880	20241129	0.17	20600	-71.41	20240228	5880	0.17	20241129	20600	-71.41	20240228	5880	0.17	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
4	20241129	141423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5930	-310	5	-4.97	253636730	42461	58.09	6150	6160	5880	8110	4370	6240	5973.40	1.15	-25198	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	430	-12.48	0.86	12	0.59	-475.00	6932.00	20600	20240228	-71.21	5880	20241129	0.85	20600	-71.21	20240228	5880	0.85	20241129	20600	-71.21	20240228	5880	0.85	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
5	20241129	131418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5940	-300	5	-4.81	244522700	40926	55.99	6150	6160	5880	8110	4370	6240	5974.75	1.15	-24992	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	431	-12.51	0.86	12	0.56	-475.00	6932.00	20600	20240228	-71.17	5880	20241129	1.02	20600	-71.17	20240228	5880	1.02	20241129	20600	-71.17	20240228	5880	1.02	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
6	20241129	121420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5940	-300	5	-4.81	229890460	38453	52.61	6150	6160	5880	8110	4370	6240	5978.48	1.15	-24873	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	431	-12.51	0.86	12	0.53	-475.00	6932.00	20600	20240228	-71.17	5880	20241129	1.02	20600	-71.17	20240228	5880	1.02	20241129	20600	-71.17	20240228	5880	1.02	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
7	20241129	111422	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5940	-300	5	-4.81	172113400	28673	39.23	6150	6160	5910	8110	4370	6240	6002.63	1.15	-18578	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	431	-12.51	0.86	12	0.40	-475.00	6932.00	20600	20240228	-71.17	5910	20241129	0.51	20600	-71.17	20240228	5910	0.51	20241129	20600	-71.17	20240228	5910	0.51	20241129	3.06	N	417840	500	36 억	83566	N	N	N	N
8	20241129	101414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-260	5	-4.17	127151230	21109	28.88	6150	6160	5960	8110	4370	6240	6023.56	1.15	-14121	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	434	-12.59	0.86	12	0.29	-475.00	6932.00	20600	20240228	-70.97	5940	20241127	0.67	20600	-70.97	20240228	5940	0.67	20241127	20600	-70.97	20240228	5940	0.67	20241127	3.06	N	417840	500	36 억	83566	N	N	N	N
9	20241129	091419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-180	5	-2.88	38921290	6379	8.73	6150	6160	6040	8110	4370	6240	6101.47	1.15	-4035	6773	6506	6223	5956	5673	6640	6090	36	1870	500	4360	10	1	7249175	439	-12.76	0.87	12	0.09	-475.00	6932.00	20600	20240228	-70.58	5940	20241127	2.02	20600	-70.58	20240228	5940	2.02	20241127	20600	-70.58	20240228	5940	2.02	20241127	3.06	N	417840	500	36 억	83566	N	N	N	N
10	20241128	161358	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	250	2	4.17	453518190	72859	179.47	6010	6490	5940	7780	4200	5990	6224.59	1.09	5231	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	452	-13.14	0.90	12	1.01	-475.00	6932.00	20600	20240228	-69.71	5940	20241128	5.05	20600	-69.71	20240228	5940	5.05	20241128	20600	-69.71	20240228	5940	5.05	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
11	20241128	151425	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	250	2	4.17	443271080	71217	175.42	6010	6490	5940	7780	4200	5990	6224.23	1.09	5204	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	452	-13.14	0.90	12	0.98	-475.00	6932.00	20600	20240228	-69.71	5940	20241128	5.05	20600	-69.71	20240228	5940	5.05	20241128	20600	-69.71	20240228	5940	5.05	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
12	20241128	141424	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	250	2	4.17	430746240	69209	170.48	6010	6490	5940	7780	4200	5990	6223.85	1.09	4914	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	452	-13.14	0.90	12	0.95	-475.00	6932.00	20600	20240228	-69.71	5940	20241128	5.05	20600	-69.71	20240228	5940	5.05	20241128	20600	-69.71	20240228	5940	5.05	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
13	20241128	131420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6110	120	2	2.00	332642980	53569	131.95	6010	6490	5940	7780	4200	5990	6209.62	1.09	-679	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	443	-12.86	0.88	12	0.74	-475.00	6932.00	20600	20240228	-70.34	5940	20241128	2.86	20600	-70.34	20240228	5940	2.86	20241128	20600	-70.34	20240228	5940	2.86	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
14	20241128	121419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6120	130	2	2.17	326971660	52642	129.67	6010	6490	5940	7780	4200	5990	6211.23	1.09	-848	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	444	-12.88	0.88	12	0.73	-475.00	6932.00	20600	20240228	-70.29	5940	20241128	3.03	20600	-70.29	20240228	5940	3.03	20241128	20600	-70.29	20240228	5940	3.03	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
15	20241128	111423	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6140	150	2	2.50	306705550	49331	121.51	6010	6490	5940	7780	4200	5990	6217.30	1.09	-1188	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	445	-12.93	0.89	12	0.68	-475.00	6932.00	20600	20240228	-70.19	5940	20241128	3.37	20600	-70.19	20240228	5940	3.37	20241128	20600	-70.19	20240228	5940	3.37	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
16	20241128	101420	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6260	270	2	4.51	244688900	39341	96.91	6010	6490	5940	7780	4200	5990	6219.69	1.09	-777	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	454	-13.18	0.90	12	0.54	-475.00	6932.00	20600	20240228	-69.61	5940	20241128	5.39	20600	-69.61	20240228	5940	5.39	20241128	20600	-69.61	20240228	5940	5.39	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
17	20241128	091418	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6230	240	2	4.01	113394390	18187	44.80	6010	6490	5940	7780	4200	5990	6234.91	1.09	-3106	6463	6226	6083	5846	5703	6155	5775	36	1790	500	4190	10	1	7249175	452	-13.12	0.90	12	0.25	-475.00	6932.00	20600	20240228	-69.76	5940	20241128	4.88	20600	-69.76	20240228	5940	4.88	20241128	20600	-69.76	20240228	5940	4.88	20241128	3.08	N	417840	500	36 억	78888	N	N	N	N
18	20241127	161343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-280	5	-4.47	243700260	40412	49.71	6320	6320	5940	8150	4390	6270	6030.41	1.23	-10244	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	434	-12.61	0.86	12	0.56	-475.00	6932.00	20600	20240228	-70.92	5940	20241127	0.84	20600	-70.92	20240228	5940	0.84	20241127	20600	-70.92	20240228	5940	0.84	20241127	3.11	N	417840	500	36 억	88941	N	N	N	N
19	20241127	151410	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-270	5	-4.31	241189920	39993	49.19	6320	6320	5940	8150	4390	6270	6030.80	1.23	-10253	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	435	-12.63	0.87	12	0.55	-475.00	6932.00	20600	20240228	-70.87	5940	20241127	1.01	20600	-70.87	20240228	5940	1.01	20241127	20600	-70.87	20240228	5940	1.01	20241127	3.11	N	417840	500	36 억	88941	N	N	N	N
20	20241127	141404	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-270	5	-4.31	221031440	36631	45.06	6320	6320	5940	8150	4390	6270	6034.00	1.23	-10411	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	435	-12.63	0.87	12	0.51	-475.00	6932.00	20600	20240228	-70.87	5940	20241127	1.01	20600	-70.87	20240228	5940	1.01	20241127	20600	-70.87	20240228	5940	1.01	20241127	3.11	N	417840	500	36 억	88941	N	N	N	N
21	20241127	131400	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	-250	5	-3.99	204165890	33824	41.61	6320	6320	5940	8150	4390	6270	6036.12	1.23	-11040	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	436	-12.67	0.87	12	0.47	-475.00	6932.00	20600	20240228	-70.78	5940	20241127	1.35	20600	-70.78	20240228	5940	1.35	20241127	20600	-70.78	20240228	5940	1.35	20241127	3.11	N	417840	500	36 억	88941	N	N	N	N
22	20241127	121415	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	-260	5	-4.15	183421940	30373	37.36	6320	6320	5940	8150	4390	6270	6038.98	1.23	-10956	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	436	-12.65	0.87	12	0.42	-475.00	6932.00	20600	20240228	-70.83	5940	20241127	1.18	20600	-70.83	20240228	5940	1.18	20241127	20600	-70.83	20240228	5940	1.18	20241127	3.11	N	417840	500	36 억	88941	N	N	N	N
23	20241127	111409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-200	5	-3.19	103577020	17036	20.96	6320	6320	6000	8150	4390	6270	6079.89	1.23	-7772	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	440	-12.78	0.88	12	0.24	-475.00	6932.00	20600	20240228	-70.53	5950	20241122	2.02	20600	-70.53	20240228	5950	2.02	20241122	20600	-70.53	20240228	5950	2.02	20241122	3.11	N	417840	500	36 억	88941	N	N	N	N
24	20241127	101410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-210	5	-3.35	88981440	14622	17.99	6320	6320	6000	8150	4390	6270	6085.45	1.23	-6742	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	439	-12.76	0.87	12	0.20	-475.00	6932.00	20600	20240228	-70.58	5950	20241122	1.85	20600	-70.58	20240228	5950	1.85	20241122	20600	-70.58	20240228	5950	1.85	20241122	3.11	N	417840	500	36 억	88941	N	N	N	N
25	20241127	091407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-210	5	-3.35	32886570	5343	6.57	6320	6320	6040	8150	4390	6270	6155.08	1.23	-3123	7216	6742	6416	5942	5616	6980	6180	36	1880	500	4380	10	1	7249175	439	-12.76	0.87	12	0.07	-475.00	6932.00	20600	20240228	-70.58	5950	20241122	1.85	20600	-70.58	20240228	5950	1.85	20241122	20600	-70.58	20240228	5950	1.85	20241122	3.11	N	417840	500	36 억	88941	N	N	N	N
26	20241126	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	110	2	1.79	519143780	81245	318.47	6090	6890	6090	8000	4320	6160	6389.86	1.35	-8736	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	455	-13.20	0.90	12	1.12	-475.00	6932.00	20600	20240228	-69.56	5950	20241122	5.38	20600	-69.56	20240228	5950	5.38	20241122	20600	-69.56	20240228	5950	5.38	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
27	20241126	151400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	150	2	2.44	514117920	80444	315.33	6090	6890	6090	8000	4320	6160	6391.00	1.35	-8631	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	457	-13.28	0.91	12	1.11	-475.00	6932.00	20600	20240228	-69.37	5950	20241122	6.05	20600	-69.37	20240228	5950	6.05	20241122	20600	-69.37	20240228	5950	6.05	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
28	20241126	141402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	100	2	1.62	485985080	75950	297.71	6090	6890	6090	8000	4320	6160	6398.75	1.35	-10077	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	454	-13.18	0.90	12	1.05	-475.00	6932.00	20600	20240228	-69.61	5950	20241122	5.21	20600	-69.61	20240228	5950	5.21	20241122	20600	-69.61	20240228	5950	5.21	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
29	20241126	131355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	90	2	1.46	471788800	73682	288.82	6090	6890	6090	8000	4320	6160	6403.04	1.35	-10550	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	453	-13.16	0.90	12	1.02	-475.00	6932.00	20600	20240228	-69.66	5950	20241122	5.04	20600	-69.66	20240228	5950	5.04	20241122	20600	-69.66	20240228	5950	5.04	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
30	20241126	121403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	70	2	1.14	462225340	72152	282.83	6090	6890	6090	8000	4320	6160	6406.27	1.35	-10365	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	452	-13.12	0.90	12	1.00	-475.00	6932.00	20600	20240228	-69.76	5950	20241122	4.71	20600	-69.76	20240228	5950	4.71	20241122	20600	-69.76	20240228	5950	4.71	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
31	20241126	111407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	170	2	2.76	379671950	58932	231.01	6090	6890	6090	8000	4320	6160	6442.54	1.35	-7084	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	459	-13.33	0.91	12	0.81	-475.00	6932.00	20600	20240228	-69.27	5950	20241122	6.39	20600	-69.27	20240228	5950	6.39	20241122	20600	-69.27	20240228	5950	6.39	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
32	20241126	101419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	170	2	2.76	356564070	55263	216.62	6090	6890	6090	8000	4320	6160	6452.13	1.35	-7253	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	459	-13.33	0.91	12	0.76	-475.00	6932.00	20600	20240228	-69.27	5950	20241122	6.39	20600	-69.27	20240228	5950	6.39	20241122	20600	-69.27	20240228	5950	6.39	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
33	20241126	091406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	20	2	0.32	10456180	1696	6.65	6090	6290	6090	8000	4320	6160	6165.20	1.35	-424	6366	6262	6126	6022	5886	6315	6075	36	1840	500	4310	10	1	7249175	448	-13.01	0.89	12	0.02	-475.00	6932.00	20600	20240228	-70.00	5950	20241122	3.87	20600	-70.00	20240228	5950	3.87	20241122	20600	-70.00	20240228	5950	3.87	20241122	3.14	N	417840	500	36 억	97677	N	N	N	N
34	20241125	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	170	2	2.84	156892610	25460	104.20	5990	6230	5990	7780	4200	5990	6162.47	1.20	10645	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	447	-12.97	0.89	12	0.35	-475.00	6932.00	20600	20240228	-70.10	5950	20241122	3.53	20600	-70.10	20240228	5950	3.53	20241122	20600	-70.10	20240228	5950	3.53	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
35	20241125	151356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	200	2	3.34	140796360	22858	93.55	5990	6230	5990	7780	4200	5990	6159.77	1.20	10046	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	449	-13.03	0.89	12	0.32	-475.00	6932.00	20600	20240228	-69.95	5950	20241122	4.03	20600	-69.95	20240228	5950	4.03	20241122	20600	-69.95	20240228	5950	4.03	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
36	20241125	141352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	170	2	2.84	113103130	18385	75.24	5990	6230	5990	7780	4200	5990	6152.12	1.20	8970	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	447	-12.97	0.89	12	0.25	-475.00	6932.00	20600	20240228	-70.10	5950	20241122	3.53	20600	-70.10	20240228	5950	3.53	20241122	20600	-70.10	20240228	5950	3.53	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
37	20241125	131341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	230	2	3.84	102389950	16652	68.15	5990	6230	5990	7780	4200	5990	6149.02	1.20	8646	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	451	-13.09	0.90	12	0.23	-475.00	6932.00	20600	20240228	-69.81	5950	20241122	4.54	20600	-69.81	20240228	5950	4.54	20241122	20600	-69.81	20240228	5950	4.54	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
38	20241125	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	190	2	3.17	80734540	13156	53.84	5990	6230	5990	7780	4200	5990	6136.95	1.20	7433	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	448	-13.01	0.89	12	0.18	-475.00	6932.00	20600	20240228	-70.00	5950	20241122	3.87	20600	-70.00	20240228	5950	3.87	20241122	20600	-70.00	20240228	5950	3.87	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
39	20241125	111351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	210	2	3.51	63885250	10436	42.71	5990	6200	5990	7780	4200	5990	6121.90	1.20	6052	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	449	-13.05	0.89	12	0.14	-475.00	6932.00	20600	20240228	-69.90	5950	20241122	4.20	20600	-69.90	20240228	5950	4.20	20241122	20600	-69.90	20240228	5950	4.20	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
40	20241125	101336	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	160	2	2.67	56141580	9181	37.57	5990	6200	5990	7780	4200	5990	6115.27	1.20	5671	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	446	-12.95	0.89	12	0.13	-475.00	6932.00	20600	20240228	-70.15	5950	20241122	3.36	20600	-70.15	20240228	5950	3.36	20241122	20600	-70.15	20240228	5950	3.36	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
41	20241125	091335	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	140	2	2.34	16928070	2777	11.37	5990	6150	5990	7780	4200	5990	6096.66	1.20	1728	6230	6110	6030	5910	5830	6170	5970	36	1790	500	4190	10	1	7249175	444	-12.91	0.88	12	0.04	-475.00	6932.00	20600	20240228	-70.24	5950	20241122	3.03	20600	-70.24	20240228	5950	3.03	20241122	20600	-70.24	20240228	5950	3.03	20241122	3.14	N	417840	500	36 억	87309	N	N	N	N
42	20241122	161221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-20	5	-0.33	144616870	23987	62.02	5950	6150	5950	7810	4210	6010	6029.13	1.12	6032	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	434	-12.61	0.86	12	0.33	-475.00	6932.00	20600	20240228	-70.92	5950	20241122	0.67	20600	-70.92	20240228	5950	0.67	20241122	20600	-70.92	20240228	5950	0.67	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
43	20241122	151236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-20	5	-0.33	129646960	21489	55.56	5950	6150	5950	7810	4210	6010	6033.18	1.12	6156	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	434	-12.61	0.86	12	0.30	-475.00	6932.00	20600	20240228	-70.92	5950	20241122	0.67	20600	-70.92	20240228	5950	0.67	20241122	20600	-70.92	20240228	5950	0.67	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
44	20241122	141238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-10	5	-0.17	113439630	18784	48.57	5950	6150	5950	7810	4210	6010	6039.16	1.12	6359	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	435	-12.63	0.87	12	0.26	-475.00	6932.00	20600	20240228	-70.87	5950	20241122	0.84	20600	-70.87	20240228	5950	0.84	20241122	20600	-70.87	20240228	5950	0.84	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
45	20241122	131233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-10	5	-0.17	102664790	16987	43.92	5950	6150	5950	7810	4210	6010	6043.73	1.12	5667	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	435	-12.63	0.87	12	0.23	-475.00	6932.00	20600	20240228	-70.87	5950	20241122	0.84	20600	-70.87	20240228	5950	0.84	20241122	20600	-70.87	20240228	5950	0.84	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
46	20241122	121243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	60	2	1.00	87462220	14465	37.40	5950	6150	5950	7810	4210	6010	6046.47	1.12	4822	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	440	-12.78	0.88	12	0.20	-475.00	6932.00	20600	20240228	-70.53	5950	20241122	2.02	20600	-70.53	20240228	5950	2.02	20241122	20600	-70.53	20240228	5950	2.02	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
47	20241122	111229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	50	2	0.83	59827170	9893	25.58	5950	6150	5950	7810	4210	6010	6047.42	1.12	3045	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	439	-12.76	0.87	12	0.14	-475.00	6932.00	20600	20240228	-70.58	5950	20241122	1.85	20600	-70.58	20240228	5950	1.85	20241122	20600	-70.58	20240228	5950	1.85	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
48	20241122	101249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6050	40	2	0.67	49160380	8134	21.03	5950	6150	5950	7810	4210	6010	6043.81	1.12	2277	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	439	-12.74	0.87	12	0.11	-475.00	6932.00	20600	20240228	-70.63	5950	20241122	1.68	20600	-70.63	20240228	5950	1.68	20241122	20600	-70.63	20240228	5950	1.68	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
49	20241122	091241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6040	30	2	0.50	15918650	2665	6.89	5950	6100	5950	7810	4210	6010	5973.23	1.12	963	6230	6120	6040	5930	5850	6080	5890	36	1800	500	4200	10	1	7249175	438	-12.72	0.87	12	0.04	-475.00	6932.00	20600	20240228	-70.68	5950	20241122	1.51	20600	-70.68	20240228	5950	1.51	20241122	20600	-70.68	20240228	5950	1.51	20241122	3.13	N	417840	500	36 억	81281	N	N	N	N
50	20241121	161229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	-70	5	-1.15	227836960	37963	108.68	6150	6150	5960	7900	4260	6080	6001.55	1.05	5028	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	436	-12.65	0.87	12	0.52	-475.00	6932.00	20600	20240228	-70.83	5960	20241121	0.84	20600	-70.83	20240228	5960	0.84	20241121	20600	-70.83	20240228	5960	0.84	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
51	20241121	151252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	-60	5	-0.99	221447210	36897	105.63	6150	6150	5960	7900	4260	6080	6001.77	1.05	4938	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	436	-12.67	0.87	12	0.51	-475.00	6932.00	20600	20240228	-70.78	5960	20241121	1.01	20600	-70.78	20240228	5960	1.01	20241121	20600	-70.78	20240228	5960	1.01	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
52	20241121	141251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-80	5	-1.32	196643920	32759	93.78	6150	6150	5960	7900	4260	6080	6002.74	1.05	4696	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	435	-12.63	0.87	12	0.45	-475.00	6932.00	20600	20240228	-70.87	5960	20241121	0.67	20600	-70.87	20240228	5960	0.67	20241121	20600	-70.87	20240228	5960	0.67	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
53	20241121	131242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	-20	5	-0.33	180209040	30030	85.97	6150	6150	5960	7900	4260	6080	6000.97	1.05	3718	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	439	-12.76	0.87	12	0.41	-475.00	6932.00	20600	20240228	-70.58	5960	20241121	1.68	20600	-70.58	20240228	5960	1.68	20241121	20600	-70.58	20240228	5960	1.68	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
54	20241121	121243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5970	-110	5	-1.81	137748850	22973	65.76	6150	6150	5960	7900	4260	6080	5996.12	1.05	962	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	433	-12.57	0.86	12	0.32	-475.00	6932.00	20600	20240228	-71.02	5960	20241121	0.17	20600	-71.02	20240228	5960	0.17	20241121	20600	-71.02	20240228	5960	0.17	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
55	20241121	111247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-90	5	-1.48	110787330	18469	52.87	6150	6150	5960	7900	4260	6080	5998.56	1.05	-402	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	434	-12.61	0.86	12	0.25	-475.00	6932.00	20600	20240228	-70.92	5960	20241121	0.50	20600	-70.92	20240228	5960	0.50	20241121	20600	-70.92	20240228	5960	0.50	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
56	20241121	101247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	-50	5	-0.82	75260670	12533	35.88	6150	6150	5970	7900	4260	6080	6005.00	1.05	-1345	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	437	-12.69	0.87	12	0.17	-475.00	6932.00	20600	20240228	-70.73	5970	20241121	1.01	20600	-70.73	20240228	5970	1.01	20241121	20600	-70.73	20240228	5970	1.01	20241121	3.13	N	417840	500	36 억	76245	N	N	N	N
57	20241121	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	0	3	0.00	4828180	795	2.28	6150	6150	6020	7900	4260	6080	6073.18	1.05	120	6566	6322	6146	5902	5726	6235	5815	36	1820	500	4250	10	1	7249175	441	-12.80	0.88	12	0.01	-475.00	6932.00	20600	20240228	-70.49	5970	20241120	1.84	20600	-70.49	20240228	5970	1.84	20241120	20600	-70.49	20240228	5970	1.84	20241120	3.13	N	417840	500	36 억	76245	N	N	N	N
58	20241120	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6080	-70	5	-1.14	210613090	34718	153.04	6390	6390	5970	7990	4310	6150	6066.38	1.05	31	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	441	-12.80	0.88	12	0.48	-475.00	6932.00	20600	20240228	-70.49	5970	20241120	1.84	20600	-70.49	20240228	5970	1.84	20241120	20600	-70.49	20240228	5970	1.84	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
59	20241120	151252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6040	-110	5	-1.79	203517330	33545	147.87	6390	6390	5970	7990	4310	6150	6066.99	1.05	217	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	438	-12.72	0.87	12	0.46	-475.00	6932.00	20600	20240228	-70.68	5970	20241120	1.17	20600	-70.68	20240228	5970	1.17	20241120	20600	-70.68	20240228	5970	1.17	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
60	20241120	141254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6050	-100	5	-1.63	191402310	31545	139.05	6390	6390	5970	7990	4310	6150	6067.60	1.05	-223	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	439	-12.74	0.87	12	0.44	-475.00	6932.00	20600	20240228	-70.63	5970	20241120	1.34	20600	-70.63	20240228	5970	1.34	20241120	20600	-70.63	20240228	5970	1.34	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
61	20241120	131255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	-90	5	-1.46	183317470	30215	133.19	6390	6390	5970	7990	4310	6150	6067.10	1.05	-961	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	439	-12.76	0.87	12	0.42	-475.00	6932.00	20600	20240228	-70.58	5970	20241120	1.51	20600	-70.58	20240228	5970	1.51	20241120	20600	-70.58	20240228	5970	1.51	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
62	20241120	121253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6050	-100	5	-1.63	157850040	26012	114.66	6390	6390	5970	7990	4310	6150	6068.35	1.05	-2200	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	439	-12.74	0.87	12	0.36	-475.00	6932.00	20600	20240228	-70.63	5970	20241120	1.34	20600	-70.63	20240228	5970	1.34	20241120	20600	-70.63	20240228	5970	1.34	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
63	20241120	111257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	-90	5	-1.46	149439960	24623	108.54	6390	6390	5970	7990	4310	6150	6069.12	1.05	-2446	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	439	-12.76	0.87	12	0.34	-475.00	6932.00	20600	20240228	-70.58	5970	20241120	1.51	20600	-70.58	20240228	5970	1.51	20241120	20600	-70.58	20240228	5970	1.51	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
64	20241120	101256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	-120	5	-1.95	130821840	21549	94.99	6390	6390	5970	7990	4310	6150	6070.90	1.05	-3032	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	437	-12.69	0.87	12	0.30	-475.00	6932.00	20600	20240228	-70.73	5970	20241120	1.01	20600	-70.73	20240228	5970	1.01	20241120	20600	-70.73	20240228	5970	1.01	20241120	3.16	N	417840	500	36 억	76219	N	N	N	N
65	20241120	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	50	2	0.81	11068540	1759	7.75	6390	6390	6170	7990	4310	6150	6292.52	1.05	-885	6543	6346	6233	6036	5923	6290	5980	36	1840	500	4300	10	1	7249175	449	-13.05	0.89	12	0.02	-475.00	6932.00	20600	20240228	-69.90	6050	20241114	2.48	20600	-69.90	20240228	6050	2.48	20241114	20600	-69.90	20240228	6050	2.48	20241114	3.16	N	417840	500	36 억	76219	N	N	N	N
66	20241119	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-90	5	-1.44	139001580	22448	74.71	6210	6430	6120	8110	4370	6240	6194.56	1.05	91	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	446	-12.95	0.89	12	0.31	-475.00	6932.00	20600	20240228	-70.15	6050	20241114	1.65	20600	-70.15	20240228	6050	1.65	20241114	20600	-70.15	20240228	6050	1.65	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
67	20241119	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-50	5	-0.80	114372520	18447	61.40	6210	6430	6120	8110	4370	6240	6200.06	1.05	-509	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	449	-13.03	0.89	12	0.25	-475.00	6932.00	20600	20240228	-69.95	6050	20241114	2.31	20600	-69.95	20240228	6050	2.31	20241114	20600	-69.95	20240228	6050	2.31	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
68	20241119	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-70	5	-1.12	99022720	15965	53.14	6210	6430	6120	8110	4370	6240	6202.49	1.05	-963	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	447	-12.99	0.89	12	0.22	-475.00	6932.00	20600	20240228	-70.05	6050	20241114	1.98	20600	-70.05	20240228	6050	1.98	20241114	20600	-70.05	20240228	6050	1.98	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
69	20241119	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-90	5	-1.44	87307400	14062	46.80	6210	6430	6120	8110	4370	6240	6208.75	1.05	-943	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	446	-12.95	0.89	12	0.19	-475.00	6932.00	20600	20240228	-70.15	6050	20241114	1.65	20600	-70.15	20240228	6050	1.65	20241114	20600	-70.15	20240228	6050	1.65	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
70	20241119	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-10	5	-0.16	63833340	10256	34.14	6210	6430	6180	8110	4370	6240	6224.00	1.05	-1040	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	452	-13.12	0.90	12	0.14	-475.00	6932.00	20600	20240228	-69.76	6050	20241114	2.98	20600	-69.76	20240228	6050	2.98	20241114	20600	-69.76	20240228	6050	2.98	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
71	20241119	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-20	5	-0.32	40248520	6453	21.48	6210	6430	6190	8110	4370	6240	6237.18	1.05	-1534	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	451	-13.09	0.90	12	0.09	-475.00	6932.00	20600	20240228	-69.81	6050	20241114	2.81	20600	-69.81	20240228	6050	2.81	20241114	20600	-69.81	20240228	6050	2.81	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
72	20241119	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	20	2	0.32	28104810	4516	15.03	6210	6290	6190	8110	4370	6240	6223.39	1.05	-943	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	454	-13.18	0.90	12	0.06	-475.00	6932.00	20600	20240228	-69.61	6050	20241114	3.47	20600	-69.61	20240228	6050	3.47	20241114	20600	-69.61	20240228	6050	3.47	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
73	20241119	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	0	3	0.00	9343790	1500	4.99	6210	6290	6190	8110	4370	6240	6229.19	1.05	-435	6613	6426	6293	6106	5973	6360	6040	36	1870	500	4360	10	1	7249175	452	-13.14	0.90	12	0.02	-475.00	6932.00	20600	20240228	-69.71	6050	20241114	3.14	20600	-69.71	20240228	6050	3.14	20241114	20600	-69.71	20240228	6050	3.14	20241114	3.24	N	417840	500	36 억	76011	N	N	N	N
74	20241118	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-80	5	-1.27	188425980	30023	95.11	6300	6480	6160	8210	4430	6320	6276.06	1.07	-1373	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	452	-13.14	0.90	12	0.41	-475.00	6932.00	20600	20240228	-69.71	6050	20241114	3.14	20600	-69.71	20240228	6050	3.14	20241114	20600	-69.71	20240228	6050	3.14	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
75	20241118	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-50	5	-0.79	182092380	29009	91.90	6300	6480	6160	8210	4430	6320	6277.10	1.07	-1132	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	455	-13.20	0.90	12	0.40	-475.00	6932.00	20600	20240228	-69.56	6050	20241114	3.64	20600	-69.56	20240228	6050	3.64	20241114	20600	-69.56	20240228	6050	3.64	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
76	20241118	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	-60	5	-0.95	166123120	26455	83.81	6300	6480	6160	8210	4430	6320	6279.46	1.07	-1878	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	454	-13.18	0.90	12	0.36	-475.00	6932.00	20600	20240228	-69.61	6050	20241114	3.47	20600	-69.61	20240228	6050	3.47	20241114	20600	-69.61	20240228	6050	3.47	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
77	20241118	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-40	5	-0.63	153288540	24406	77.32	6300	6480	6160	8210	4430	6320	6280.77	1.07	-1562	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	455	-13.22	0.91	12	0.34	-475.00	6932.00	20600	20240228	-69.51	6050	20241114	3.80	20600	-69.51	20240228	6050	3.80	20241114	20600	-69.51	20240228	6050	3.80	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
78	20241118	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	20	2	0.32	110807560	17645	55.90	6300	6480	6160	8210	4430	6320	6279.83	1.07	-367	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	460	-13.35	0.91	12	0.24	-475.00	6932.00	20600	20240228	-69.22	6050	20241114	4.79	20600	-69.22	20240228	6050	4.79	20241114	20600	-69.22	20240228	6050	4.79	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
79	20241118	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	10	2	0.16	104942630	16721	52.97	6300	6480	6160	8210	4430	6320	6276.10	1.07	-80	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	459	-13.33	0.91	12	0.23	-475.00	6932.00	20600	20240228	-69.27	6050	20241114	4.63	20600	-69.27	20240228	6050	4.63	20241114	20600	-69.27	20240228	6050	4.63	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
80	20241118	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	0	3	0.00	70058270	11205	35.50	6300	6480	6160	8210	4430	6320	6252.41	1.07	-219	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	458	-13.31	0.91	12	0.15	-475.00	6932.00	20600	20240228	-69.32	6050	20241114	4.46	20600	-69.32	20240228	6050	4.46	20241114	20600	-69.32	20240228	6050	4.46	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
81	20241118	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-160	5	-2.53	29351860	4707	14.91	6300	6320	6160	8210	4430	6320	6235.79	1.07	-1789	6573	6446	6253	6126	5933	6510	6190	36	1890	500	4420	10	1	7249175	447	-12.97	0.89	12	0.06	-475.00	6932.00	20600	20240228	-70.10	6050	20241114	1.82	20600	-70.10	20240228	6050	1.82	20241114	20600	-70.10	20240228	6050	1.82	20241114	3.27	N	417840	500	36 억	77387	N	N	N	N
82	20241115	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	170	2	2.76	186489630	30105	66.05	6060	6380	6060	7990	4310	6150	6194.47	1.08	-761	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	458	-13.31	0.91	12	0.42	-475.00	6932.00	20600	20240228	-69.32	6050	20241114	4.46	20600	-69.32	20240228	6050	4.46	20241114	20600	-69.32	20240228	6050	4.46	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
83	20241115	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	120	2	1.95	183364300	29610	64.96	6060	6380	6060	7990	4310	6150	6192.65	1.08	-565	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	455	-13.20	0.90	12	0.41	-475.00	6932.00	20600	20240228	-69.56	6050	20241114	3.64	20600	-69.56	20240228	6050	3.64	20241114	20600	-69.56	20240228	6050	3.64	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
84	20241115	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	200	2	3.25	171874900	27789	60.97	6060	6380	6060	7990	4310	6150	6185.00	1.08	-529	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	460	-13.37	0.92	12	0.38	-475.00	6932.00	20600	20240228	-69.17	6050	20241114	4.96	20600	-69.17	20240228	6050	4.96	20241114	20600	-69.17	20240228	6050	4.96	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
85	20241115	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	190	2	3.09	160241150	25951	56.94	6060	6380	6060	7990	4310	6150	6174.76	1.08	94	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	460	-13.35	0.91	12	0.36	-475.00	6932.00	20600	20240228	-69.22	6050	20241114	4.79	20600	-69.22	20240228	6050	4.79	20241114	20600	-69.22	20240228	6050	4.79	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
86	20241115	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	70	2	1.14	132836630	21625	47.45	6060	6300	6060	7990	4310	6150	6142.73	1.08	-824	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	451	-13.09	0.90	12	0.30	-475.00	6932.00	20600	20240228	-69.81	6050	20241114	2.81	20600	-69.81	20240228	6050	2.81	20241114	20600	-69.81	20240228	6050	2.81	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
87	20241115	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	100	2	1.63	124193760	20230	44.38	6060	6300	6060	7990	4310	6150	6139.09	1.08	-488	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	453	-13.16	0.90	12	0.28	-475.00	6932.00	20600	20240228	-69.66	6050	20241114	3.31	20600	-69.66	20240228	6050	3.31	20241114	20600	-69.66	20240228	6050	3.31	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
88	20241115	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-80	5	-1.30	93035130	15198	33.34	6060	6300	6060	7990	4310	6150	6121.54	1.08	-1861	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	440	-12.78	0.88	12	0.21	-475.00	6932.00	20600	20240228	-70.53	6050	20241114	0.33	20600	-70.53	20240228	6050	0.33	20241114	20600	-70.53	20240228	6050	0.33	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
89	20241115	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-40	5	-0.65	32884870	5362	11.76	6060	6300	6060	7990	4310	6150	6132.95	1.08	-2127	6483	6316	6183	6016	5883	6250	5950	36	1840	500	4300	10	1	7249175	443	-12.86	0.88	12	0.07	-475.00	6932.00	20600	20240228	-70.34	6050	20241114	0.99	20600	-70.34	20240228	6050	0.99	20241114	20600	-70.34	20240228	6050	0.99	20241114	3.31	N	417840	500	36 억	78091	N	N	N	N
90	20241114	161215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	-100	5	-1.62	273626300	44373	110.13	6160	6350	6060	8000	4320	6160	6166.50	1.03	3684	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	439	-12.76	0.87	12	0.61	-475.00	6932.00	20600	20240228	-70.58	6060	20241114	0.00	20600	-70.58	20240228	6060	0.00	20241114	20600	-70.58	20240228	6060	0.00	20241114	3.42	N	417840	500	36 억	74409	N	N	N	N
91	20241114	151225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6110	-50	5	-0.81	238352420	38588	95.78	6160	6350	6060	8000	4320	6160	6176.85	1.03	3093	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	443	-12.86	0.88	12	0.53	-475.00	6932.00	20600	20240228	-70.34	6060	20241114	0.83	20600	-70.34	20240228	6060	0.83	20241114	20600	-70.34	20240228	6060	0.83	20241114	3.42	N	417840	500	36 억	74409	N	N	N	N
92	20241114	141216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	10	2	0.16	198670640	32090	79.65	6160	6350	6080	8000	4320	6160	6191.05	1.03	5552	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	447	-12.99	0.89	12	0.44	-475.00	6932.00	20600	20240228	-70.05	6080	20241114	1.48	20600	-70.05	20240228	6080	1.48	20241114	20600	-70.05	20240228	6080	1.48	20241114	3.42	N	417840	500	36 억	74409	N	N	N	N
93	20241114	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	10	2	0.16	183366770	29599	73.46	6160	6350	6080	8000	4320	6160	6195.03	1.03	6406	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	447	-12.99	0.89	12	0.41	-475.00	6932.00	20600	20240228	-70.05	6080	20241114	1.48	20600	-70.05	20240228	6080	1.48	20241114	20600	-70.05	20240228	6080	1.48	20241114	3.42	N	417840	500	36 억	74409	N	N	N	N
94	20241114	121212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	30	2	0.49	170402640	27500	68.26	6160	6350	6080	8000	4320	6160	6196.46	1.03	5972	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	449	-13.03	0.89	12	0.38	-475.00	6932.00	20600	20240228	-69.95	6080	20241114	1.81	20600	-69.95	20240228	6080	1.81	20241114	20600	-69.95	20240228	6080	1.81	20241114	3.42	N	417840	500	36 억	74409	N	N	N	N
95	20241114	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	120	2	1.95	88728670	14228	35.31	6160	6350	6160	8000	4320	6160	6236.20	1.03	-31	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	455	-13.22	0.91	12	0.20	-475.00	6932.00	20600	20240228	-69.51	6100	20241113	2.95	20600	-69.51	20240228	6100	2.95	20241113	20600	-69.51	20240228	6100	2.95	20241113	3.42	N	417840	500	36 억	74409	N	N	N	N
96	20241114	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	180	2	2.92	28775110	4626	11.48	6160	6350	6160	8000	4320	6160	6220.30	1.03	975	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	460	-13.35	0.91	12	0.06	-475.00	6932.00	20600	20240228	-69.22	6100	20241113	3.93	20600	-69.22	20240228	6100	3.93	20241113	20600	-69.22	20240228	6100	3.93	20241113	3.42	N	417840	500	36 억	74409	N	N	N	N
97	20241114	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	0	3	0.00	0	0	0.00	0	0	0	8000	4320	6160	0.00	1.03	0	6640	6400	6250	6010	5860	6520	6130	36	1840	500	4310	10	1	7249175	447	-12.97	0.89	12	0.00	-475.00	6932.00	20600	20240228	-70.10	6100	20241113	0.98	20600	-70.10	20240228	6100	0.98	20241113	20600	-70.10	20240228	6100	0.98	20241113	3.42	N	417840	500	36 억	74409	N	N	N	N
98	20241113	160825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6160	-110	5	-1.75	247102990	40046	45.95	6100	6490	6100	8150	4390	6270	6170.48	0.93	7106	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	447	-12.97	0.89	12	0.55	-475.00	6932.00	20600	20240228	-70.10	6100	20241113	0.98	20600	-70.10	20240228	6100	0.98	20241113	20600	-70.10	20240228	6100	0.98	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
99	20241113	150903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	-100	5	-1.59	234033820	37924	43.51	6100	6490	6100	8150	4390	6270	6171.13	0.93	7249	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	447	-12.99	0.89	12	0.52	-475.00	6932.00	20600	20240228	-70.05	6100	20241113	1.15	20600	-70.05	20240228	6100	1.15	20241113	20600	-70.05	20240228	6100	1.15	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
100	20241113	140859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	-100	5	-1.59	182174010	29503	33.85	6100	6490	6100	8150	4390	6270	6174.76	0.93	4983	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	447	-12.99	0.89	12	0.41	-475.00	6932.00	20600	20240228	-70.05	6100	20241113	1.15	20600	-70.05	20240228	6100	1.15	20241113	20600	-70.05	20240228	6100	1.15	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
101	20241113	130902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	-120	5	-1.91	150699180	24397	27.99	6100	6490	6100	8150	4390	6270	6176.96	0.93	3309	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	446	-12.95	0.89	12	0.34	-475.00	6932.00	20600	20240228	-70.15	6100	20241113	0.82	20600	-70.15	20240228	6100	0.82	20241113	20600	-70.15	20240228	6100	0.82	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
102	20241113	120850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6180	-90	5	-1.44	124876480	20201	23.18	6100	6490	6100	8150	4390	6270	6181.70	0.93	1677	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	448	-13.01	0.89	12	0.28	-475.00	6932.00	20600	20240228	-70.00	6100	20241113	1.31	20600	-70.00	20240228	6100	1.31	20241113	20600	-70.00	20240228	6100	1.31	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
103	20241113	110846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	-100	5	-1.59	84013090	13562	15.56	6100	6490	6100	8150	4390	6270	6194.74	0.93	1355	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	447	-12.99	0.89	12	0.19	-475.00	6932.00	20600	20240228	-70.05	6100	20241113	1.15	20600	-70.05	20240228	6100	1.15	20241113	20600	-70.05	20240228	6100	1.15	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
104	20241113	100848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6290	20	2	0.32	64125200	10343	11.87	6100	6490	6100	8150	4390	6270	6199.86	0.93	535	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	456	-13.24	0.91	12	0.14	-475.00	6932.00	20600	20240228	-69.47	6100	20241113	3.11	20600	-69.47	20240228	6100	3.11	20241113	20600	-69.47	20240228	6100	3.11	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
105	20241113	090837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6380	110	2	1.75	11245600	1809	2.08	6100	6490	6100	8150	4390	6270	6216.47	0.93	221	7163	6716	6493	6046	5823	6605	5935	36	1880	500	4380	10	1	7249175	462	-13.43	0.92	12	0.02	-475.00	6932.00	20600	20240228	-69.03	6100	20241113	4.59	20600	-69.03	20240228	6100	4.59	20241113	20600	-69.03	20240228	6100	4.59	20241113	3.50	N	417840	500	36 억	67294	N	N	N	N
106	20241112	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6270	-510	5	-7.52	546770410	85679	121.33	6750	6940	6270	8810	4750	6780	6381.76	0.77	11826	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	455	-13.20	0.90	12	1.18	-475.00	6932.00	20600	20240228	-69.56	6270	20241112	0.00	20600	-69.56	20240228	6270	0.00	20241112	20600	-69.56	20240228	6270	0.00	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
107	20241112	151146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6280	-500	5	-7.37	506798590	79311	112.31	6750	6940	6280	8810	4750	6780	6390.02	0.77	10393	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	455	-13.22	0.91	12	1.09	-475.00	6932.00	20600	20240228	-69.51	6280	20241112	0.00	20600	-69.51	20240228	6280	0.00	20241112	20600	-69.51	20240228	6280	0.00	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
108	20241112	141147	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6310	-470	5	-6.93	410619620	64056	90.71	6750	6940	6310	8810	4750	6780	6410.32	0.77	5755	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	457	-13.28	0.91	12	0.88	-475.00	6932.00	20600	20240228	-69.37	6310	20241112	0.00	20600	-69.37	20240228	6310	0.00	20241112	20600	-69.37	20240228	6310	0.00	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
109	20241112	131155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6350	-430	5	-6.34	343799350	53523	75.79	6750	6940	6350	8810	4750	6780	6423.39	0.77	5211	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	460	-13.37	0.92	12	0.74	-475.00	6932.00	20600	20240228	-69.17	6350	20241112	0.00	20600	-69.17	20240228	6350	0.00	20241112	20600	-69.17	20240228	6350	0.00	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
110	20241112	121144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6410	-370	5	-5.46	269090250	41770	59.15	6750	6940	6360	8810	4750	6780	6442.19	0.77	4339	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	465	-13.49	0.92	12	0.58	-475.00	6932.00	20600	20240228	-68.88	6360	20241112	0.79	20600	-68.88	20240228	6360	0.79	20241112	20600	-68.88	20240228	6360	0.79	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
111	20241112	111138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6390	-390	5	-5.75	225979890	35009	49.57	6750	6940	6370	8810	4750	6780	6454.91	0.77	3733	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	463	-13.45	0.92	12	0.48	-475.00	6932.00	20600	20240228	-68.98	6370	20241112	0.31	20600	-68.98	20240228	6370	0.31	20241112	20600	-68.98	20240228	6370	0.31	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
112	20241112	101138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6480	-300	5	-4.42	164954770	25483	36.09	6750	6940	6370	8810	4750	6780	6473.13	0.77	2852	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	470	-13.64	0.93	12	0.35	-475.00	6932.00	20600	20240228	-68.54	6370	20241112	1.73	20600	-68.54	20240228	6370	1.73	20241112	20600	-68.54	20240228	6370	1.73	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
113	20241112	091138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6540	-240	5	-3.54	33491440	5048	7.15	6750	6940	6510	8810	4750	6780	6634.60	0.77	-1917	7393	7086	6933	6626	6473	7010	6550	36	2030	500	4740	10	1	7249175	474	-13.77	0.94	12	0.07	-475.00	6932.00	20600	20240228	-68.25	6510	20241112	0.46	20600	-68.25	20240228	6510	0.46	20241112	20600	-68.25	20240228	6510	0.46	20241112	3.58	N	417840	500	36 억	55467	N	N	N	N
114	20241111	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-440	5	-6.09	483409890	70281	143.55	7220	7240	6780	9380	5060	7220	6878.33	0.81	-3240	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	491	-14.27	0.98	12	0.97	-475.00	6932.00	20600	20240228	-67.09	6550	20240805	3.51	20600	-67.09	20240228	6550	3.51	20240805	20600	-67.09	20240228	6550	3.51	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
115	20241111	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6790	-430	5	-5.96	464187780	67446	137.76	7220	7240	6790	9380	5060	7220	6882.36	0.81	-2917	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	492	-14.29	0.98	12	0.93	-475.00	6932.00	20600	20240228	-67.04	6550	20240805	3.66	20600	-67.04	20240228	6550	3.66	20240805	20600	-67.04	20240228	6550	3.66	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
116	20241111	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	-370	5	-5.12	392196090	56889	116.20	7220	7240	6800	9380	5060	7220	6894.06	0.81	-1805	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	497	-14.42	0.99	12	0.78	-475.00	6932.00	20600	20240228	-66.75	6550	20240805	4.58	20600	-66.75	20240228	6550	4.58	20240805	20600	-66.75	20240228	6550	4.58	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
117	20241111	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	-340	5	-4.71	299168200	43298	88.44	7220	7240	6800	9380	5060	7220	6909.52	0.81	-1474	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	499	-14.48	0.99	12	0.60	-475.00	6932.00	20600	20240228	-66.60	6550	20240805	5.04	20600	-66.60	20240228	6550	5.04	20240805	20600	-66.60	20240228	6550	5.04	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
118	20241111	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	-370	5	-5.12	259528600	37527	76.65	7220	7240	6800	9380	5060	7220	6915.78	0.81	-4108	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	497	-14.42	0.99	12	0.52	-475.00	6932.00	20600	20240228	-66.75	6550	20240805	4.58	20600	-66.75	20240228	6550	4.58	20240805	20600	-66.75	20240228	6550	4.58	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
119	20241111	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6860	-360	5	-4.99	218685420	31562	64.47	7220	7240	6800	9380	5060	7220	6928.76	0.81	-4203	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	497	-14.44	0.99	12	0.44	-475.00	6932.00	20600	20240228	-66.70	6550	20240805	4.73	20600	-66.70	20240228	6550	4.73	20240805	20600	-66.70	20240228	6550	4.73	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
120	20241111	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6910	-310	5	-4.29	154171260	22189	45.32	7220	7240	6800	9380	5060	7220	6948.09	0.81	-4023	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	501	-14.55	1.00	12	0.31	-475.00	6932.00	20600	20240228	-66.46	6550	20240805	5.50	20600	-66.46	20240228	6550	5.50	20240805	20600	-66.46	20240228	6550	5.50	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
121	20241111	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	-160	5	-2.22	24251280	3421	6.99	7220	7240	7020	9380	5060	7220	7088.94	0.81	-1317	7800	7510	7360	7070	6920	7655	7215	36	2160	500	5050	10	1	7249175	512	-14.86	1.02	12	0.05	-475.00	6932.00	20600	20240228	-65.73	6550	20240805	7.79	20600	-65.73	20240228	6550	7.79	20240805	20600	-65.73	20240228	6550	7.79	20240805	3.63	N	417840	500	36 억	58717	N	N	N	N
122	20241108	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7220	40	2	0.56	363624700	48872	192.30	7210	7650	7210	9330	5030	7180	7452.20	0.66	10548	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	523	-15.20	1.04	12	0.67	-475.00	6932.00	20600	20240228	-64.95	6550	20240805	10.23	20600	-64.95	20240228	6550	10.23	20240805	20600	-64.95	20240228	6550	10.23	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
123	20241108	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7240	60	2	0.84	337671920	45279	178.16	7210	7650	7210	9330	5030	7180	7457.58	0.66	10651	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	525	-15.24	1.04	12	0.62	-475.00	6932.00	20600	20240228	-64.85	6550	20240805	10.53	20600	-64.85	20240228	6550	10.53	20240805	20600	-64.85	20240228	6550	10.53	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
124	20241108	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	50	2	0.70	324337920	43444	170.94	7210	7650	7210	9330	5030	7180	7465.66	0.66	10911	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	524	-15.22	1.04	12	0.60	-475.00	6932.00	20600	20240228	-64.90	6550	20240805	10.38	20600	-64.90	20240228	6550	10.38	20240805	20600	-64.90	20240228	6550	10.38	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
125	20241108	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	150	2	2.09	288547140	38535	151.62	7210	7650	7210	9330	5030	7180	7487.92	0.66	13294	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	531	-15.43	1.06	12	0.53	-475.00	6932.00	20600	20240228	-64.42	6550	20240805	11.91	20600	-64.42	20240228	6550	11.91	20240805	20600	-64.42	20240228	6550	11.91	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
126	20241108	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	200	2	2.79	272970990	36427	143.33	7210	7650	7210	9330	5030	7180	7493.64	0.66	13850	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	535	-15.54	1.06	12	0.50	-475.00	6932.00	20600	20240228	-64.17	6550	20240805	12.67	20600	-64.17	20240228	6550	12.67	20240805	20600	-64.17	20240228	6550	12.67	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
127	20241108	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	200	2	2.79	254308860	33888	133.34	7210	7650	7210	9330	5030	7180	7504.39	0.66	12973	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	535	-15.54	1.06	12	0.47	-475.00	6932.00	20600	20240228	-64.17	6550	20240805	12.67	20600	-64.17	20240228	6550	12.67	20240805	20600	-64.17	20240228	6550	12.67	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
128	20241108	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7460	280	2	3.90	229415720	30517	120.07	7210	7650	7210	9330	5030	7180	7517.64	0.66	12669	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	541	-15.71	1.08	12	0.42	-475.00	6932.00	20600	20240228	-63.79	6550	20240805	13.89	20600	-63.79	20240228	6550	13.89	20240805	20600	-63.79	20240228	6550	13.89	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
129	20241108	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7630	450	2	6.27	109071790	14493	57.03	7210	7650	7210	9330	5030	7180	7525.83	0.66	8177	7640	7410	7260	7030	6880	7335	6955	36	2150	500	5020	10	1	7249175	553	-16.06	1.10	12	0.20	-475.00	6932.00	20600	20240228	-62.96	6550	20240805	16.49	20600	-62.96	20240228	6550	16.49	20240805	20600	-62.96	20240228	6550	16.49	20240805	3.66	N	417840	500	36 억	48162	N	N	N	N
130	20241107	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-200	5	-2.71	182848290	25409	59.11	7490	7490	7110	9590	5170	7380	7196.20	0.67	-301	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	520	-15.12	1.04	12	0.35	-475.00	6932.00	20600	20240228	-65.15	6550	20240805	9.62	20600	-65.15	20240228	6550	9.62	20240805	20600	-65.15	20240228	6550	9.62	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
131	20241107	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-190	5	-2.57	172074850	23909	55.62	7490	7490	7110	9590	5170	7380	7197.07	0.67	-249	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	521	-15.14	1.04	12	0.33	-475.00	6932.00	20600	20240228	-65.10	6550	20240805	9.77	20600	-65.10	20240228	6550	9.77	20240805	20600	-65.10	20240228	6550	9.77	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
132	20241107	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-200	5	-2.71	157698550	21910	50.97	7490	7490	7110	9590	5170	7380	7197.56	0.67	-176	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	520	-15.12	1.04	12	0.30	-475.00	6932.00	20600	20240228	-65.15	6550	20240805	9.62	20600	-65.15	20240228	6550	9.62	20240805	20600	-65.15	20240228	6550	9.62	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
133	20241107	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-150	5	-2.03	141181510	19606	45.61	7490	7490	7110	9590	5170	7380	7200.93	0.67	-1012	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	524	-15.22	1.04	12	0.27	-475.00	6932.00	20600	20240228	-64.90	6550	20240805	10.38	20600	-64.90	20240228	6550	10.38	20240805	20600	-64.90	20240228	6550	10.38	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
134	20241107	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	-130	5	-1.76	137797380	19139	44.52	7490	7490	7110	9590	5170	7380	7199.82	0.67	-803	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	526	-15.26	1.05	12	0.26	-475.00	6932.00	20600	20240228	-64.81	6550	20240805	10.69	20600	-64.81	20240228	6550	10.69	20240805	20600	-64.81	20240228	6550	10.69	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
135	20241107	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	-200	5	-2.71	116953540	16246	37.79	7490	7490	7110	9590	5170	7380	7198.91	0.67	-2497	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	520	-15.12	1.04	12	0.22	-475.00	6932.00	20600	20240228	-65.15	6550	20240805	9.62	20600	-65.15	20240228	6550	9.62	20240805	20600	-65.15	20240228	6550	9.62	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
136	20241107	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	-100	5	-1.36	59233680	8183	19.04	7490	7490	7160	9590	5170	7380	7238.63	0.67	-2452	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	528	-15.33	1.05	12	0.11	-475.00	6932.00	20600	20240228	-64.66	6550	20240805	11.15	20600	-64.66	20240228	6550	11.15	20240805	20600	-64.66	20240228	6550	11.15	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
137	20241107	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	-100	5	-1.36	13883570	1917	4.46	7490	7490	7190	9590	5170	7380	7242.34	0.67	-430	8026	7702	7536	7212	7046	7620	7130	36	2210	500	5160	10	1	7249175	528	-15.33	1.05	12	0.03	-475.00	6932.00	20600	20240228	-64.66	6550	20240805	11.15	20600	-64.66	20240228	6550	11.15	20240805	20600	-64.66	20240228	6550	11.15	20240805	3.69	N	417840	500	36 억	48514	N	N	N	N
138	20241106	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-240	5	-3.15	324498550	42939	192.71	7630	7860	7370	9900	5340	7620	7560.26	0.68	-835	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	535	-15.54	1.06	12	0.59	-475.00	6932.00	20600	20240228	-64.17	6550	20240805	12.67	20600	-64.17	20240228	6550	12.67	20240805	20600	-64.17	20240228	6550	12.67	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
139	20241106	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7380	-240	5	-3.15	297691600	39307	176.41	7630	7860	7370	9900	5340	7620	7573.50	0.68	-994	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	535	-15.54	1.06	12	0.54	-475.00	6932.00	20600	20240228	-64.17	6550	20240805	12.67	20600	-64.17	20240228	6550	12.67	20240805	20600	-64.17	20240228	6550	12.67	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
140	20241106	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7490	-130	5	-1.71	255201940	33601	150.80	7630	7860	7370	9900	5340	7620	7595.07	0.68	-604	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	543	-15.77	1.08	12	0.46	-475.00	6932.00	20600	20240228	-63.64	6550	20240805	14.35	20600	-63.64	20240228	6550	14.35	20240805	20600	-63.64	20240228	6550	14.35	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
141	20241106	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7410	-210	5	-2.76	224491190	29458	132.21	7630	7860	7410	9900	5340	7620	7620.72	0.68	502	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	537	-15.60	1.07	12	0.41	-475.00	6932.00	20600	20240228	-64.03	6550	20240805	13.13	20600	-64.03	20240228	6550	13.13	20240805	20600	-64.03	20240228	6550	13.13	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
142	20241106	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7570	-50	5	-0.66	175932160	22958	103.03	7630	7860	7560	9900	5340	7620	7663.22	0.68	2365	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	549	-15.94	1.09	12	0.32	-475.00	6932.00	20600	20240228	-63.25	6550	20240805	15.57	20600	-63.25	20240228	6550	15.57	20240805	20600	-63.25	20240228	6550	15.57	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
143	20241106	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	50	2	0.66	134495660	17511	78.59	7630	7860	7580	9900	5340	7620	7680.64	0.68	4064	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	556	-16.15	1.11	12	0.24	-475.00	6932.00	20600	20240228	-62.77	6550	20240805	17.10	20600	-62.77	20240228	6550	17.10	20240805	20600	-62.77	20240228	6550	17.10	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
144	20241106	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	50	2	0.66	121447860	15802	70.92	7630	7860	7580	9900	5340	7620	7685.60	0.68	3683	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	556	-16.15	1.11	12	0.22	-475.00	6932.00	20600	20240228	-62.77	6550	20240805	17.10	20600	-62.77	20240228	6550	17.10	20240805	20600	-62.77	20240228	6550	17.10	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
145	20241106	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	110	2	1.44	42451640	5495	24.66	7630	7860	7630	9900	5340	7620	7725.50	0.68	2018	7900	7760	7680	7540	7460	7720	7500	36	2280	500	5330	10	1	7249175	560	-16.27	1.12	12	0.08	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	3.73	N	417840	500	36 억	49349	N	N	N	N
146	20241105	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7620	-90	5	-1.17	159595380	20718	95.36	7660	7820	7600	10020	5400	7710	7703.16	0.67	793	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	552	-16.04	1.10	12	0.29	-475.00	6932.00	20600	20240228	-63.01	6550	20240805	16.34	20600	-63.01	20240228	6550	16.34	20240805	20600	-63.01	20240228	6550	16.34	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
147	20241105	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-30	5	-0.39	153206900	19880	91.51	7660	7820	7600	10020	5400	7710	7706.55	0.67	1078	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	557	-16.17	1.11	12	0.27	-475.00	6932.00	20600	20240228	-62.72	6550	20240805	17.25	20600	-62.72	20240228	6550	17.25	20240805	20600	-62.72	20240228	6550	17.25	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
148	20241105	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7670	-40	5	-0.52	120278750	15568	71.66	7660	7820	7630	10020	5400	7710	7726.23	0.67	638	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	556	-16.15	1.11	12	0.21	-475.00	6932.00	20600	20240228	-62.77	6550	20240805	17.10	20600	-62.77	20240228	6550	17.10	20240805	20600	-62.77	20240228	6550	17.10	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
149	20241105	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	70	2	0.91	94329940	12204	56.17	7660	7820	7630	10020	5400	7710	7729.75	0.67	739	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	564	-16.38	1.12	12	0.17	-475.00	6932.00	20600	20240228	-62.23	6550	20240805	18.78	20600	-62.23	20240228	6550	18.78	20240805	20600	-62.23	20240228	6550	18.78	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
150	20241105	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7760	50	2	0.65	72632400	9410	43.31	7660	7780	7630	10020	5400	7710	7718.83	0.67	1104	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	563	-16.34	1.12	12	0.13	-475.00	6932.00	20600	20240228	-62.33	6550	20240805	18.47	20600	-62.33	20240228	6550	18.47	20240805	20600	-62.33	20240228	6550	18.47	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
151	20241105	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	30	2	0.39	62557470	8107	37.32	7660	7780	7630	10020	5400	7710	7716.64	0.67	727	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	561	-16.29	1.12	12	0.11	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
152	20241105	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-30	5	-0.39	44906590	5814	26.76	7660	7780	7630	10020	5400	7710	7724.37	0.67	-633	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	557	-16.17	1.11	12	0.08	-475.00	6932.00	20600	20240228	-62.72	6550	20240805	17.25	20600	-62.72	20240228	6550	17.25	20240805	20600	-62.72	20240228	6550	17.25	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
153	20241105	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7770	60	2	0.78	8485770	1105	5.09	7660	7780	7630	10020	5400	7710	7672.63	0.67	337	8036	7872	7706	7542	7376	7955	7625	36	2310	500	5390	10	1	7249175	563	-16.36	1.12	12	0.02	-475.00	6932.00	20600	20240228	-62.28	6550	20240805	18.63	20600	-62.28	20240228	6550	18.63	20240805	20600	-62.28	20240228	6550	18.63	20240805	3.72	N	417840	500	36 억	48577	N	N	N	N
154	20241104	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7710	70	2	0.92	166825720	21621	47.17	7610	7870	7540	9930	5350	7640	7715.96	0.58	6638	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	559	-16.23	1.11	12	0.30	-475.00	6932.00	20600	20240228	-62.57	6550	20240805	17.71	20600	-62.57	20240228	6550	17.71	20240805	20600	-62.57	20240228	6550	17.71	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
155	20241104	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7730	90	2	1.18	143702770	18624	40.63	7610	7870	7540	9930	5350	7640	7716.00	0.58	5872	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	560	-16.27	1.12	12	0.26	-475.00	6932.00	20600	20240228	-62.48	6550	20240805	18.02	20600	-62.48	20240228	6550	18.02	20240805	20600	-62.48	20240228	6550	18.02	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
156	20241104	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	100	2	1.31	119186180	15460	33.73	7610	7870	7540	9930	5350	7640	7709.33	0.58	4605	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	561	-16.29	1.12	12	0.21	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
157	20241104	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	140	2	1.83	114574540	14865	32.43	7610	7870	7540	9930	5350	7640	7707.67	0.58	4808	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	564	-16.38	1.12	12	0.21	-475.00	6932.00	20600	20240228	-62.23	6550	20240805	18.78	20600	-62.23	20240228	6550	18.78	20240805	20600	-62.23	20240228	6550	18.78	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
158	20241104	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	110	2	1.44	109682810	14233	31.05	7610	7870	7540	9930	5350	7640	7706.23	0.58	4835	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	562	-16.32	1.12	12	0.20	-475.00	6932.00	20600	20240228	-62.38	6550	20240805	18.32	20600	-62.38	20240228	6550	18.32	20240805	20600	-62.38	20240228	6550	18.32	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
159	20241104	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7780	140	2	1.83	104559530	13573	29.61	7610	7870	7540	9930	5350	7640	7703.49	0.58	4821	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	564	-16.38	1.12	12	0.19	-475.00	6932.00	20600	20240228	-62.23	6550	20240805	18.78	20600	-62.23	20240228	6550	18.78	20240805	20600	-62.23	20240228	6550	18.78	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
160	20241104	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	110	2	1.44	72503640	9459	20.63	7610	7870	7540	9930	5350	7640	7665.04	0.58	1654	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	562	-16.32	1.12	12	0.13	-475.00	6932.00	20600	20240228	-62.38	6550	20240805	18.32	20600	-62.38	20240228	6550	18.32	20240805	20600	-62.38	20240228	6550	18.32	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
161	20241104	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	10	2	0.13	5065840	665	1.45	7610	7740	7610	9930	5350	7640	7617.80	0.58	-412	8266	7952	7736	7422	7206	7845	7315	36	2290	500	5340	10	1	7249175	555	-16.11	1.10	12	0.01	-475.00	6932.00	20600	20240228	-62.86	6550	20240805	16.79	20600	-62.86	20240228	6550	16.79	20240805	20600	-62.86	20240228	6550	16.79	20240805	3.83	N	417840	500	36 억	42085	N	N	N	N
162	20241101	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-320	5	-4.02	349449070	45588	78.40	7820	8050	7520	10340	5580	7960	7665.40	0.71	-9654	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	554	-16.08	1.10	12	0.63	-475.00	6932.00	20600	20240228	-62.91	6550	20240805	16.64	20600	-62.91	20240228	6550	16.64	20240805	20600	-62.91	20240228	6550	16.64	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
163	20241101	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7610	-350	5	-4.40	303759840	39567	68.05	7820	8050	7580	10340	5580	7960	7677.10	0.71	-8810	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	552	-16.02	1.10	12	0.55	-475.00	6932.00	20600	20240228	-63.06	6550	20240805	16.18	20600	-63.06	20240228	6550	16.18	20240805	20600	-63.06	20240228	6550	16.18	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
164	20241101	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7650	-310	5	-3.89	269616550	35080	60.33	7820	8050	7580	10340	5580	7960	7685.76	0.71	-9773	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	555	-16.11	1.10	12	0.48	-475.00	6932.00	20600	20240228	-62.86	6550	20240805	16.79	20600	-62.86	20240228	6550	16.79	20240805	20600	-62.86	20240228	6550	16.79	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
165	20241101	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7720	-240	5	-3.02	238998180	31084	53.46	7820	8050	7580	10340	5580	7960	7688.78	0.71	-8720	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	560	-16.25	1.11	12	0.43	-475.00	6932.00	20600	20240228	-62.52	6550	20240805	17.86	20600	-62.52	20240228	6550	17.86	20240805	20600	-62.52	20240228	6550	17.86	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
166	20241101	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7740	-220	5	-2.76	222221940	28902	49.71	7820	8050	7580	10340	5580	7960	7688.81	0.71	-7861	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	561	-16.29	1.12	12	0.40	-475.00	6932.00	20600	20240228	-62.43	6550	20240805	18.17	20600	-62.43	20240228	6550	18.17	20240805	20600	-62.43	20240228	6550	18.17	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
167	20241101	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7640	-320	5	-4.02	170097540	22075	37.96	7820	8050	7600	10340	5580	7960	7705.44	0.71	-4975	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	554	-16.08	1.10	12	0.30	-475.00	6932.00	20600	20240228	-62.91	6550	20240805	16.64	20600	-62.91	20240228	6550	16.64	20240805	20600	-62.91	20240228	6550	16.64	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
168	20241101	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7680	-280	5	-3.52	75935680	9751	16.77	7820	8050	7680	10340	5580	7960	7787.48	0.71	-4396	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	557	-16.17	1.11	12	0.13	-475.00	6932.00	20600	20240228	-62.72	6550	20240805	17.25	20600	-62.72	20240228	6550	17.25	20240805	20600	-62.72	20240228	6550	17.25	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N
169	20241101	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7910	-50	5	-0.63	15921450	2024	3.48	7820	8050	7800	10340	5580	7960	7866.33	0.71	-404	8540	8250	7930	7640	7320	8395	7785	36	2380	500	5570	10	1	7249175	573	-16.65	1.14	12	0.03	-475.00	6932.00	20600	20240228	-61.60	6550	20240805	20.76	20600	-61.60	20240228	6550	20.76	20240805	20600	-61.60	20240228	6550	20.76	20240805	3.88	N	417840	500	36 억	51657	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History