KissMeData/105760/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 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	20241119	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	0	3	0.00	190474640	30819	78.60	6210	6300	6130	8080	4360	6220	6180.37	3.16	2056	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	588	6.45	1.20	12	0.33	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
3	20241119	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	10	2	0.16	171679560	27797	70.89	6210	6300	6130	8080	4360	6220	6176.12	3.16	1519	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	589	6.46	1.21	12	0.29	964.00	5170.00	56300	20240129	-88.93	5750	20241115	8.35	56300	-88.93	20240129	5750	8.35	20241115	56300	-88.93	20240129	5750	8.35	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
4	20241119	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-40	5	-0.64	155758220	25229	64.34	6210	6300	6130	8080	4360	6220	6173.70	3.16	1921	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	585	6.41	1.20	12	0.27	964.00	5170.00	56300	20240129	-89.02	5750	20241115	7.48	56300	-89.02	20240129	5750	7.48	20241115	56300	-89.02	20240129	5750	7.48	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
5	20241119	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	153562490	24874	63.44	6210	6300	6130	8080	4360	6220	6173.54	3.16	1949	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.26	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
6	20241119	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-70	5	-1.13	125424620	20320	51.82	6210	6300	6140	8080	4360	6220	6172.37	3.16	1123	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	582	6.38	1.19	12	0.21	964.00	5170.00	56300	20240129	-89.08	5750	20241115	6.96	56300	-89.08	20240129	5750	6.96	20241115	56300	-89.08	20240129	5750	6.96	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
7	20241119	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	85764450	13872	35.38	6210	6300	6140	8080	4360	6220	6182.44	3.16	1083	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.15	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
8	20241119	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	76377290	12352	31.50	6210	6300	6140	8080	4360	6220	6183.27	3.16	1301	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.43	1.20	12	0.13	964.00	5170.00	56300	20240129	-88.99	5750	20241115	7.83	56300	-88.99	20240129	5750	7.83	20241115	56300	-88.99	20240129	5750	7.83	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
9	20241119	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-10	5	-0.16	12870710	2075	5.29	6210	6220	6150	8080	4360	6220	6202.40	3.16	-639	6586	6402	6236	6052	5886	6495	6145	47	1860	500	3850	10	1	9459985	587	6.44	1.20	12	0.02	964.00	5170.00	56300	20240129	-88.97	5750	20241115	8.00	56300	-88.97	20240129	5750	8.00	20241115	56300	-88.97	20240129	5750	8.00	20241115	3.19	N	105760	500	47 억	298651	N	N	N	N
10	20241118	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	160	2	2.64	241760660	38604	47.36	6070	6420	6070	7870	4250	6060	6262.71	2.98	16289	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	588	6.45	1.20	12	0.41	964.00	5170.00	56300	20240129	-88.95	5750	20241115	8.17	56300	-88.95	20240129	5750	8.17	20241115	56300	-88.95	20240129	5750	8.17	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
11	20241118	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	130	2	2.15	235520430	37599	46.13	6070	6420	6070	7870	4250	6060	6264.01	2.98	15964	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	586	6.42	1.20	12	0.40	964.00	5170.00	56300	20240129	-89.01	5750	20241115	7.65	56300	-89.01	20240129	5750	7.65	20241115	56300	-89.01	20240129	5750	7.65	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
12	20241118	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	212964740	33964	41.67	6070	6420	6070	7870	4250	6060	6270.31	2.98	14613	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.36	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
13	20241118	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	203922250	32512	39.89	6070	6420	6070	7870	4250	6060	6272.21	2.98	13966	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.34	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
14	20241118	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	200	2	3.30	198054040	31572	38.73	6070	6420	6070	7870	4250	6060	6273.09	2.98	14419	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	592	6.49	1.21	12	0.33	964.00	5170.00	56300	20240129	-88.88	5750	20241115	8.87	56300	-88.88	20240129	5750	8.87	20241115	56300	-88.88	20240129	5750	8.87	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
15	20241118	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	170	2	2.81	192454550	30673	37.63	6070	6420	6070	7870	4250	6060	6274.40	2.98	14297	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	589	6.46	1.21	12	0.32	964.00	5170.00	56300	20240129	-88.93	5750	20241115	8.35	56300	-88.93	20240129	5750	8.35	20241115	56300	-88.93	20240129	5750	8.35	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
16	20241118	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	230	2	3.80	153773590	24504	30.06	6070	6420	6070	7870	4250	6060	6275.45	2.98	11923	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	595	6.52	1.22	12	0.26	964.00	5170.00	56300	20240129	-88.83	5750	20241115	9.39	56300	-88.83	20240129	5750	9.39	20241115	56300	-88.83	20240129	5750	9.39	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
17	20241118	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	180	2	2.97	16903910	2753	3.38	6070	6240	6070	7870	4250	6060	6140.18	2.98	-92	6413	6236	5993	5816	5573	6325	5905	47	1810	500	3750	10	1	9459985	590	6.47	1.21	12	0.03	964.00	5170.00	56300	20240129	-88.92	5750	20241115	8.52	56300	-88.92	20240129	5750	8.52	20241115	56300	-88.92	20240129	5750	8.52	20241115	3.17	N	105760	500	47 억	282344	N	N	N	N
18	20241115	160747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	60	2	1.00	480018350	80965	93.29	6000	6170	5750	7800	4200	6000	5928.69	2.96	2503	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	573	6.29	1.17	12	0.86	964.00	5170.00	56300	20240129	-89.24	5750	20241115	5.39	56300	-89.24	20240129	5750	5.39	20241115	56300	-89.24	20240129	5750	5.39	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
19	20241115	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6100	100	2	1.67	475754900	80262	92.48	6000	6170	5750	7800	4200	6000	5927.52	2.96	2449	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	577	6.33	1.18	12	0.85	964.00	5170.00	56300	20240129	-89.17	5750	20241115	6.09	56300	-89.17	20240129	5750	6.09	20241115	56300	-89.17	20240129	5750	6.09	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
20	20241115	140801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	150	2	2.50	460566590	77780	89.62	6000	6170	5750	7800	4200	6000	5921.40	2.96	793	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	582	6.38	1.19	12	0.82	964.00	5170.00	56300	20240129	-89.08	5750	20241115	6.96	56300	-89.08	20240129	5750	6.96	20241115	56300	-89.08	20240129	5750	6.96	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
21	20241115	130803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6110	110	2	1.83	423580620	71727	82.65	6000	6110	5750	7800	4200	6000	5905.46	2.96	-1834	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	578	6.34	1.18	12	0.76	964.00	5170.00	56300	20240129	-89.15	5750	20241115	6.26	56300	-89.15	20240129	5750	6.26	20241115	56300	-89.15	20240129	5750	6.26	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
22	20241115	120807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-10	5	-0.17	336358350	57272	65.99	6000	6000	5750	7800	4200	6000	5873.00	2.96	-6695	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	567	6.21	1.16	12	0.61	964.00	5170.00	56300	20240129	-89.36	5750	20241115	4.17	56300	-89.36	20240129	5750	4.17	20241115	56300	-89.36	20240129	5750	4.17	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
23	20241115	110746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5870	-130	5	-2.17	283110860	48326	55.69	6000	6000	5750	7800	4200	6000	5858.35	2.96	-9190	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	555	6.09	1.14	12	0.51	964.00	5170.00	56300	20240129	-89.57	5750	20241115	2.09	56300	-89.57	20240129	5750	2.09	20241115	56300	-89.57	20240129	5750	2.09	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
24	20241115	100746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5770	-230	5	-3.83	227291670	38768	44.67	6000	6000	5750	7800	4200	6000	5862.87	2.96	-9475	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	546	5.99	1.12	12	0.41	964.00	5170.00	56300	20240129	-89.75	5750	20241115	0.35	56300	-89.75	20240129	5750	0.35	20241115	56300	-89.75	20240129	5750	0.35	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
25	20241115	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5860	-140	5	-2.33	66117510	11093	12.78	6000	6000	5860	7800	4200	6000	5960.29	2.96	-1847	6286	6142	6046	5902	5806	6120	5880	47	1800	500	3720	10	1	9459985	554	6.08	1.13	12	0.12	964.00	5170.00	56300	20240129	-89.59	5860	20241115	0.00	56300	-89.59	20240129	5860	0.00	20241115	56300	-89.59	20240129	5860	0.00	20241115	3.17	N	105760	500	47 억	279589	N	N	N	N
26	20241114	160740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	10	2	0.17	479183660	79103	54.22	6000	6190	5950	7820	4220	6020	6057.86	2.87	8224	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	570	6.26	1.17	12	0.84	964.00	5170.00	56300	20240129	-89.29	5950	20241114	1.34	56300	-89.29	20240129	5950	1.34	20241114	56300	-89.29	20240129	5950	1.34	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
27	20241114	150745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	10	2	0.17	461027360	76092	52.16	6000	6190	5950	7820	4220	6020	6058.97	2.87	7622	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	570	6.26	1.17	12	0.80	964.00	5170.00	56300	20240129	-89.29	5950	20241114	1.34	56300	-89.29	20240129	5950	1.34	20241114	56300	-89.29	20240129	5950	1.34	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
28	20241114	140739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	40	2	0.66	395722930	65273	44.74	6000	6190	5950	7820	4220	6020	6062.78	2.87	9032	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	573	6.29	1.17	12	0.69	964.00	5170.00	56300	20240129	-89.24	5950	20241114	1.85	56300	-89.24	20240129	5950	1.85	20241114	56300	-89.24	20240129	5950	1.85	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
29	20241114	130740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6090	70	2	1.16	352372430	58169	39.87	6000	6190	5950	7820	4220	6020	6057.93	2.87	6917	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	576	6.32	1.18	12	0.61	964.00	5170.00	56300	20240129	-89.18	5950	20241114	2.35	56300	-89.18	20240129	5950	2.35	20241114	56300	-89.18	20240129	5950	2.35	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
30	20241114	120739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	0	3	0.00	312486050	51615	35.38	6000	6190	5950	7820	4220	6020	6054.37	2.87	7250	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.24	1.16	12	0.55	964.00	5170.00	56300	20240129	-89.31	5950	20241114	1.18	56300	-89.31	20240129	5950	1.18	20241114	56300	-89.31	20240129	5950	1.18	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
31	20241114	110739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6130	110	2	1.83	232275770	38355	26.29	6000	6190	6000	7820	4220	6020	6056.23	2.87	9595	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	580	6.36	1.19	12	0.41	964.00	5170.00	56300	20240129	-89.11	6000	20241114	2.17	56300	-89.11	20240129	6000	2.17	20241114	56300	-89.11	20240129	6000	2.17	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
32	20241114	100759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	-10	5	-0.17	147986130	24583	16.85	6000	6120	6000	7820	4220	6020	6019.85	2.87	2109	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.23	1.16	12	0.26	964.00	5170.00	56300	20240129	-89.33	6000	20241114	0.17	56300	-89.33	20240129	6000	0.17	20241114	56300	-89.33	20240129	6000	0.17	20241114	3.28	N	105760	500	47 억	271938	N	N	N	N
33	20241114	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	0	3	0.00	0	0	0.00	0	0	0	7820	4220	6020	0.00	2.87	0	6506	6262	6136	5892	5766	6200	5830	47	1800	500	3730	10	1	9459985	569	6.24	1.16	12	0.00	964.00	5170.00	56300	20240129	-89.31	6010	20241113	0.17	56300	-89.31	20240129	6010	0.17	20241113	56300	-89.31	20240129	6010	0.17	20241113	3.28	N	105760	500	47 억	271938	N	N	N	N
34	20241113	160440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6020	-410	5	-6.38	895905550	145823	168.69	6290	6380	6010	8350	4510	6430	6143.80	3.34	-44339	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	569	6.24	1.16	12	1.54	964.00	5170.00	56300	20240129	-89.31	6010	20241113	0.17	56300	-89.31	20240129	6010	0.17	20241113	56300	-89.31	20240129	6010	0.17	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
35	20241113	150505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6030	-400	5	-6.22	832150350	135242	156.45	6290	6380	6010	8350	4510	6430	6153.05	3.34	-40436	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	570	6.26	1.17	12	1.43	964.00	5170.00	56300	20240129	-89.29	6010	20241113	0.33	56300	-89.29	20240129	6010	0.33	20241113	56300	-89.29	20240129	6010	0.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
36	20241113	140504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6100	-330	5	-5.13	747330540	121198	140.20	6290	6380	6020	8350	4510	6430	6166.20	3.34	-35940	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	577	6.33	1.18	12	1.28	964.00	5170.00	56300	20240129	-89.17	6020	20241113	1.33	56300	-89.17	20240129	6020	1.33	20241113	56300	-89.17	20240129	6020	1.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
37	20241113	130500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6050	-380	5	-5.91	705238620	114269	132.19	6290	6380	6020	8350	4510	6430	6171.74	3.34	-34433	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	572	6.28	1.17	12	1.21	964.00	5170.00	56300	20240129	-89.25	6020	20241113	0.50	56300	-89.25	20240129	6020	0.50	20241113	56300	-89.25	20240129	6020	0.50	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
38	20241113	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	-360	5	-5.60	616313480	99593	115.21	6290	6380	6030	8350	4510	6430	6188.32	3.34	-31579	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	574	6.30	1.17	12	1.05	964.00	5170.00	56300	20240129	-89.22	6030	20241113	0.66	56300	-89.22	20240129	6030	0.66	20241113	56300	-89.22	20240129	6030	0.66	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
39	20241113	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	-260	5	-4.04	378196730	60613	70.12	6290	6380	6150	8350	4510	6430	6239.53	3.34	-22450	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	584	6.40	1.19	12	0.64	964.00	5170.00	56300	20240129	-89.04	6150	20241113	0.33	56300	-89.04	20240129	6150	0.33	20241113	56300	-89.04	20240129	6150	0.33	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
40	20241113	100456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	-190	5	-2.95	257944970	41199	47.66	6290	6380	6170	8350	4510	6430	6260.95	3.34	-15025	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	590	6.47	1.21	12	0.44	964.00	5170.00	56300	20240129	-88.92	6170	20241113	1.13	56300	-88.92	20240129	6170	1.13	20241113	56300	-88.92	20240129	6170	1.13	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
41	20241113	090449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6350	-80	5	-1.24	42860480	6797	7.86	6290	6360	6290	8350	4510	6430	6305.79	3.34	3571	6816	6622	6506	6312	6196	6565	6255	47	1920	500	3980	10	1	9459985	601	6.59	1.23	12	0.07	964.00	5170.00	56300	20240129	-88.72	6290	20241113	0.95	56300	-88.72	20240129	6290	0.95	20241113	56300	-88.72	20240129	6290	0.95	20241113	3.19	N	105760	500	47 억	316250	N	N	N	N
42	20241112	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-180	5	-2.72	557079750	86370	130.46	6700	6700	6390	8590	4630	6610	6449.97	3.43	-8634	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	608	6.67	1.24	12	0.91	964.00	5170.00	56300	20240129	-88.58	6350	20240805	1.26	56300	-88.58	20240129	6350	1.26	20240805	56300	-88.58	20240129	6350	1.26	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
43	20241112	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-210	5	-3.18	531789620	82429	124.51	6700	6700	6390	8590	4630	6610	6451.49	3.43	-7456	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	605	6.64	1.24	12	0.87	964.00	5170.00	56300	20240129	-88.63	6350	20240805	0.79	56300	-88.63	20240129	6350	0.79	20240805	56300	-88.63	20240129	6350	0.79	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
44	20241112	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-140	5	-2.12	450026610	69704	105.29	6700	6700	6390	8590	4630	6610	6456.25	3.43	-6590	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	612	6.71	1.25	12	0.74	964.00	5170.00	56300	20240129	-88.51	6350	20240805	1.89	56300	-88.51	20240129	6350	1.89	20240805	56300	-88.51	20240129	6350	1.89	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
45	20241112	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	-130	5	-1.97	411322500	63700	96.22	6700	6700	6390	8590	4630	6610	6457.18	3.43	-7906	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	613	6.72	1.25	12	0.67	964.00	5170.00	56300	20240129	-88.49	6350	20240805	2.05	56300	-88.49	20240129	6350	2.05	20240805	56300	-88.49	20240129	6350	2.05	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
46	20241112	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-150	5	-2.27	307959040	47624	71.94	6700	6700	6390	8590	4630	6610	6466.47	3.43	-7508	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	611	6.70	1.25	12	0.50	964.00	5170.00	56300	20240129	-88.53	6350	20240805	1.73	56300	-88.53	20240129	6350	1.73	20240805	56300	-88.53	20240129	6350	1.73	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
47	20241112	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	-130	5	-1.97	278731270	43109	65.12	6700	6700	6390	8590	4630	6610	6465.73	3.43	-7167	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	613	6.72	1.25	12	0.46	964.00	5170.00	56300	20240129	-88.49	6350	20240805	2.05	56300	-88.49	20240129	6350	2.05	20240805	56300	-88.49	20240129	6350	2.05	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
48	20241112	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	-170	5	-2.57	219963680	34048	51.43	6700	6700	6390	8590	4630	6610	6460.40	3.43	-8069	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	609	6.68	1.25	12	0.36	964.00	5170.00	56300	20240129	-88.56	6350	20240805	1.42	56300	-88.56	20240129	6350	1.42	20240805	56300	-88.56	20240129	6350	1.42	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
49	20241112	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6520	-90	5	-1.36	37115720	5645	8.53	6700	6700	6510	8590	4630	6610	6574.97	3.43	-1501	7256	6932	6766	6442	6276	6850	6360	47	1980	500	4090	10	1	9459985	617	6.76	1.26	12	0.06	964.00	5170.00	56300	20240129	-88.42	6350	20240805	2.68	56300	-88.42	20240129	6350	2.68	20240805	56300	-88.42	20240129	6350	2.68	20240805	3.28	N	105760	500	47 억	324799	N	N	N	N
50	20241111	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	-330	5	-4.76	443356970	66088	108.74	7090	7090	6600	9020	4860	6940	6708.59	3.50	-6182	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	625	6.86	1.28	12	0.70	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
51	20241111	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	-310	5	-4.47	423215240	63042	103.73	7090	7090	6600	9020	4860	6940	6713.23	3.50	-5403	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	627	6.88	1.28	12	0.67	964.00	5170.00	56300	20240129	-88.22	6350	20240805	4.41	56300	-88.22	20240129	6350	4.41	20240805	56300	-88.22	20240129	6350	4.41	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
52	20241111	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	-330	5	-4.76	341437420	50699	83.42	7090	7090	6610	9020	4860	6940	6734.60	3.50	-8116	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	625	6.86	1.28	12	0.54	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
53	20241111	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	-310	5	-4.47	307312210	45565	74.97	7090	7090	6610	9020	4860	6940	6744.48	3.50	-6735	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	627	6.88	1.28	12	0.48	964.00	5170.00	56300	20240129	-88.22	6350	20240805	4.41	56300	-88.22	20240129	6350	4.41	20240805	56300	-88.22	20240129	6350	4.41	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
54	20241111	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6650	-290	5	-4.18	260188180	38477	63.31	7090	7090	6630	9020	4860	6940	6762.17	3.50	-5402	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	629	6.90	1.29	12	0.41	964.00	5170.00	56300	20240129	-88.19	6350	20240805	4.72	56300	-88.19	20240129	6350	4.72	20240805	56300	-88.19	20240129	6350	4.72	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
55	20241111	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6700	-240	5	-3.46	217163040	32021	52.69	7090	7090	6670	9020	4860	6940	6781.89	3.50	-4851	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	634	6.95	1.30	12	0.34	964.00	5170.00	56300	20240129	-88.10	6350	20240805	5.51	56300	-88.10	20240129	6350	5.51	20240805	56300	-88.10	20240129	6350	5.51	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
56	20241111	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	-220	5	-3.17	162219440	23835	39.22	7090	7090	6700	9020	4860	6940	6805.93	3.50	-5013	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	636	6.97	1.30	12	0.25	964.00	5170.00	56300	20240129	-88.06	6350	20240805	5.83	56300	-88.06	20240129	6350	5.83	20240805	56300	-88.06	20240129	6350	5.83	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
57	20241111	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	-110	5	-1.59	33880590	4899	8.06	7090	7090	6820	9020	4860	6940	6915.82	3.50	-2605	7260	7100	6910	6750	6560	7180	6830	47	2080	500	4300	10	1	9459985	646	7.09	1.32	12	0.05	964.00	5170.00	56300	20240129	-87.87	6350	20240805	7.56	56300	-87.87	20240129	6350	7.56	20240805	56300	-87.87	20240129	6350	7.56	20240805	3.29	N	105760	500	47 억	330926	N	N	N	N
58	20241108	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	150	2	2.21	424110800	60775	160.35	6750	7070	6720	8820	4760	6790	6978.44	3.43	7022	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	657	7.20	1.34	12	0.64	964.00	5170.00	56300	20240129	-87.67	6350	20240805	9.29	56300	-87.67	20240129	6350	9.29	20240805	56300	-87.67	20240129	6350	9.29	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
59	20241108	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	150	2	2.21	403974810	57866	152.67	6750	7070	6720	8820	4760	6790	6981.21	3.43	5919	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	657	7.20	1.34	12	0.61	964.00	5170.00	56300	20240129	-87.67	6350	20240805	9.29	56300	-87.67	20240129	6350	9.29	20240805	56300	-87.67	20240129	6350	9.29	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
60	20241108	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	190	2	2.80	380336110	54457	143.68	6750	7070	6720	8820	4760	6790	6984.15	3.43	5012	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.58	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
61	20241108	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	190	2	2.80	346122570	49548	130.73	6750	7070	6720	8820	4760	6790	6985.60	3.43	5884	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.52	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
62	20241108	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7060	270	2	3.98	299552920	42916	113.23	6750	7070	6720	8820	4760	6790	6979.98	3.43	7490	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	668	7.32	1.37	12	0.45	964.00	5170.00	56300	20240129	-87.46	6350	20240805	11.18	56300	-87.46	20240129	6350	11.18	20240805	56300	-87.46	20240129	6350	11.18	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
63	20241108	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7040	250	2	3.68	242476900	34820	91.87	6750	7070	6720	8820	4760	6790	6963.72	3.43	9585	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	666	7.30	1.36	12	0.37	964.00	5170.00	56300	20240129	-87.50	6350	20240805	10.87	56300	-87.50	20240129	6350	10.87	20240805	56300	-87.50	20240129	6350	10.87	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
64	20241108	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	200	2	2.95	131322820	18986	50.09	6750	7030	6720	8820	4760	6790	6916.82	3.43	5494	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	661	7.25	1.35	12	0.20	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
65	20241108	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6970	180	2	2.65	49851760	7323	19.32	6750	6970	6720	8820	4760	6790	6807.56	3.43	2818	7110	6950	6840	6680	6570	6895	6625	47	2030	500	4200	10	1	9459985	659	7.23	1.35	12	0.08	964.00	5170.00	56300	20240129	-87.62	6350	20240805	9.76	56300	-87.62	20240129	6350	9.76	20240805	56300	-87.62	20240129	6350	9.76	20240805	3.20	N	105760	500	47 억	324024	N	N	N	N
66	20241107	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6790	10	2	0.15	257972550	37576	61.89	6820	7000	6730	8810	4750	6780	6865.51	3.45	-2858	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	642	7.04	1.31	12	0.40	964.00	5170.00	56300	20240129	-87.94	6350	20240805	6.93	56300	-87.94	20240129	6350	6.93	20240805	56300	-87.94	20240129	6350	6.93	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
67	20241107	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6860	80	2	1.18	242841170	35359	58.24	6820	7000	6730	8810	4750	6780	6867.87	3.45	-3432	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	649	7.12	1.33	12	0.37	964.00	5170.00	56300	20240129	-87.82	6350	20240805	8.03	56300	-87.82	20240129	6350	8.03	20240805	56300	-87.82	20240129	6350	8.03	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
68	20241107	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	205120880	29854	49.17	6820	7000	6730	8810	4750	6780	6870.80	3.45	-2315	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.32	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
69	20241107	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6960	180	2	2.65	193877830	28223	46.48	6820	7000	6730	8810	4750	6780	6869.50	3.45	-2203	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	658	7.22	1.35	12	0.30	964.00	5170.00	56300	20240129	-87.64	6350	20240805	9.61	56300	-87.64	20240129	6350	9.61	20240805	56300	-87.64	20240129	6350	9.61	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
70	20241107	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6990	210	2	3.10	176113810	25673	42.28	6820	7000	6730	8810	4750	6780	6859.88	3.45	-1461	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	661	7.25	1.35	12	0.27	964.00	5170.00	56300	20240129	-87.58	6350	20240805	10.08	56300	-87.58	20240129	6350	10.08	20240805	56300	-87.58	20240129	6350	10.08	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
71	20241107	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6850	70	2	1.03	125771670	18425	30.35	6820	6990	6730	8810	4750	6780	6826.14	3.45	-1331	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	648	7.11	1.32	12	0.19	964.00	5170.00	56300	20240129	-87.83	6350	20240805	7.87	56300	-87.83	20240129	6350	7.87	20240805	56300	-87.83	20240129	6350	7.87	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
72	20241107	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	-20	5	-0.29	107255570	15688	25.84	6820	6990	6730	8810	4750	6780	6836.79	3.45	-2900	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	639	7.01	1.31	12	0.17	964.00	5170.00	56300	20240129	-87.99	6350	20240805	6.46	56300	-87.99	20240129	6350	6.46	20240805	56300	-87.99	20240129	6350	6.46	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
73	20241107	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	60	2	0.88	18396800	2689	4.43	6820	6870	6820	8810	4750	6780	6841.50	3.45	-389	7160	6970	6850	6660	6540	6910	6600	47	2030	500	4200	10	1	9459985	647	7.10	1.32	12	0.03	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.21	N	105760	500	47 억	326681	N	N	N	N
74	20241106	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-220	5	-3.14	414353730	60359	117.87	7000	7040	6730	9100	4900	7000	6864.87	3.41	3596	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	641	7.03	1.31	12	0.64	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
75	20241106	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	-160	5	-2.29	401394680	58450	114.14	7000	7040	6730	9100	4900	7000	6867.32	3.41	3463	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	647	7.10	1.32	12	0.62	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
76	20241106	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6800	-200	5	-2.86	342180570	49754	97.16	7000	7040	6730	9100	4900	7000	6877.45	3.41	-1730	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	643	7.05	1.32	12	0.53	964.00	5170.00	56300	20240129	-87.92	6350	20240805	7.09	56300	-87.92	20240129	6350	7.09	20240805	56300	-87.92	20240129	6350	7.09	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
77	20241106	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	-220	5	-3.14	268459070	38887	75.94	7000	7040	6770	9100	4900	7000	6903.57	3.41	-834	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	641	7.03	1.31	12	0.41	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
78	20241106	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	-100	5	-1.43	207432130	29950	58.49	7000	7040	6850	9100	4900	7000	6925.95	3.41	3466	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	653	7.16	1.33	12	0.32	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
79	20241106	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6950	-50	5	-0.71	192285210	27757	54.20	7000	7040	6850	9100	4900	7000	6927.45	3.41	4266	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	657	7.21	1.34	12	0.29	964.00	5170.00	56300	20240129	-87.66	6350	20240805	9.45	56300	-87.66	20240129	6350	9.45	20240805	56300	-87.66	20240129	6350	9.45	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
80	20241106	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	-20	5	-0.29	65730270	9418	18.39	7000	7040	6930	9100	4900	7000	6979.22	3.41	562	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	660	7.24	1.35	12	0.10	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
81	20241106	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7020	20	2	0.29	13848660	1980	3.87	7000	7030	6960	9100	4900	7000	6994.27	3.41	9	7166	7082	6916	6832	6666	7125	6875	47	2100	500	4340	10	1	9459985	664	7.28	1.36	12	0.02	964.00	5170.00	56300	20240129	-87.53	6350	20240805	10.55	56300	-87.53	20240129	6350	10.55	20240805	56300	-87.53	20240129	6350	10.55	20240805	3.32	N	105760	500	47 억	322403	N	N	N	N
82	20241105	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	220	2	3.24	350995980	50663	32.32	6870	7000	6750	8810	4750	6780	6928.82	3.39	1415	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	662	7.26	1.35	12	0.54	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
83	20241105	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6930	150	2	2.21	310799700	44918	28.65	6870	7000	6750	8810	4750	6780	6920.08	3.39	2359	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	656	7.19	1.34	12	0.47	964.00	5170.00	56300	20240129	-87.69	6350	20240805	9.13	56300	-87.69	20240129	6350	9.13	20240805	56300	-87.69	20240129	6350	9.13	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
84	20241105	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	140	2	2.06	281757110	40741	25.99	6870	7000	6750	8810	4750	6780	6916.69	3.39	3368	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	655	7.18	1.34	12	0.43	964.00	5170.00	56300	20240129	-87.71	6350	20240805	8.98	56300	-87.71	20240129	6350	8.98	20240805	56300	-87.71	20240129	6350	8.98	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
85	20241105	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6980	200	2	2.95	223762520	32421	20.68	6870	6990	6750	8810	4750	6780	6902.77	3.39	6005	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	660	7.24	1.35	12	0.34	964.00	5170.00	56300	20240129	-87.60	6350	20240805	9.92	56300	-87.60	20240129	6350	9.92	20240805	56300	-87.60	20240129	6350	9.92	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
86	20241105	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6920	140	2	2.06	183058380	26579	16.95	6870	6970	6750	8810	4750	6780	6888.40	3.39	3389	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	655	7.18	1.34	12	0.28	964.00	5170.00	56300	20240129	-87.71	6350	20240805	8.98	56300	-87.71	20240129	6350	8.98	20240805	56300	-87.71	20240129	6350	8.98	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
87	20241105	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	149236810	21708	13.85	6870	6960	6750	8810	4750	6780	6875.89	3.39	3721	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.23	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
88	20241105	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	120	2	1.77	106732900	15514	9.90	6870	6960	6750	8810	4750	6780	6881.49	3.39	3458	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	653	7.16	1.33	12	0.16	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
89	20241105	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	50	2	0.74	29518170	4327	2.76	6870	6870	6750	8810	4750	6780	6824.54	3.39	-224	7446	7112	6846	6512	6246	7280	6680	47	2030	500	4200	10	1	9459985	646	7.09	1.32	12	0.05	964.00	5170.00	56300	20240129	-87.87	6350	20240805	7.56	56300	-87.87	20240129	6350	7.56	20240805	56300	-87.87	20240129	6350	7.56	20240805	3.32	N	105760	500	47 억	321051	N	N	N	N
90	20241104	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	230	2	3.51	1085117010	156760	507.96	6620	7180	6580	8510	4590	6550	6922.18	3.21	16643	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	641	7.03	1.31	12	1.66	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
91	20241104	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	230	2	3.51	1067800930	154211	499.70	6620	7180	6580	8510	4590	6550	6924.29	3.21	16848	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	641	7.03	1.31	12	1.63	964.00	5170.00	56300	20240129	-87.96	6350	20240805	6.77	56300	-87.96	20240129	6350	6.77	20240805	56300	-87.96	20240129	6350	6.77	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
92	20241104	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6770	220	2	3.36	1045821490	150960	489.16	6620	7180	6580	8510	4590	6550	6927.81	3.21	17517	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	640	7.02	1.31	12	1.60	964.00	5170.00	56300	20240129	-87.98	6350	20240805	6.61	56300	-87.98	20240129	6350	6.61	20240805	56300	-87.98	20240129	6350	6.61	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
93	20241104	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	290	2	4.43	966314080	139211	451.09	6620	7180	6580	8510	4590	6550	6941.36	3.21	13380	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	647	7.10	1.32	12	1.47	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
94	20241104	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6900	350	2	5.34	930088280	133927	433.97	6620	7180	6580	8510	4590	6550	6944.74	3.21	15447	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	653	7.16	1.33	12	1.42	964.00	5170.00	56300	20240129	-87.74	6350	20240805	8.66	56300	-87.74	20240129	6350	8.66	20240805	56300	-87.74	20240129	6350	8.66	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
95	20241104	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	290	2	4.43	894678450	128802	417.36	6620	7180	6580	8510	4590	6550	6946.15	3.21	18452	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	647	7.10	1.32	12	1.36	964.00	5170.00	56300	20240129	-87.85	6350	20240805	7.72	56300	-87.85	20240129	6350	7.72	20240805	56300	-87.85	20240129	6350	7.72	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
96	20241104	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7000	450	2	6.87	797936240	114739	371.79	6620	7180	6580	8510	4590	6550	6954.36	3.21	15207	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	662	7.26	1.35	12	1.21	964.00	5170.00	56300	20240129	-87.57	6350	20240805	10.24	56300	-87.57	20240129	6350	10.24	20240805	56300	-87.57	20240129	6350	10.24	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
97	20241104	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	60	2	0.92	14647770	2220	7.19	6620	6620	6580	8510	4590	6550	6598.09	3.21	534	6783	6666	6593	6476	6403	6630	6440	47	1960	500	4060	10	1	9459985	625	6.86	1.28	12	0.02	964.00	5170.00	56300	20240129	-88.26	6350	20240805	4.09	56300	-88.26	20240129	6350	4.09	20240805	56300	-88.26	20240129	6350	4.09	20240805	3.38	N	105760	500	47 억	303566	N	N	N	N
98	20241101	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-130	5	-1.95	201825500	30651	61.23	6650	6710	6520	8680	4680	6680	6584.63	3.29	-8040	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	620	6.79	1.27	12	0.32	964.00	5170.00	56300	20240129	-88.37	6350	20240805	3.15	56300	-88.37	20240129	6350	3.15	20240805	56300	-88.37	20240129	6350	3.15	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
99	20241101	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	-100	5	-1.50	179460100	27238	54.42	6650	6710	6520	8680	4680	6680	6588.59	3.29	-5206	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	622	6.83	1.27	12	0.29	964.00	5170.00	56300	20240129	-88.31	6350	20240805	3.62	56300	-88.31	20240129	6350	3.62	20240805	56300	-88.31	20240129	6350	3.62	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
100	20241101	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	-120	5	-1.80	167531600	25424	50.79	6650	6710	6520	8680	4680	6680	6589.51	3.29	-3786	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	621	6.80	1.27	12	0.27	964.00	5170.00	56300	20240129	-88.35	6350	20240805	3.31	56300	-88.35	20240129	6350	3.31	20240805	56300	-88.35	20240129	6350	3.31	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
101	20241101	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	-90	5	-1.35	154838850	23494	46.94	6650	6710	6520	8680	4680	6680	6590.57	3.29	-2615	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	623	6.84	1.27	12	0.25	964.00	5170.00	56300	20240129	-88.29	6350	20240805	3.78	56300	-88.29	20240129	6350	3.78	20240805	56300	-88.29	20240129	6350	3.78	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
102	20241101	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	-120	5	-1.80	141122300	21403	42.76	6650	6710	6520	8680	4680	6680	6593.58	3.29	-3012	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	621	6.80	1.27	12	0.23	964.00	5170.00	56300	20240129	-88.35	6350	20240805	3.31	56300	-88.35	20240129	6350	3.31	20240805	56300	-88.35	20240129	6350	3.31	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
103	20241101	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	-110	5	-1.65	95456740	14440	28.85	6650	6710	6560	8680	4680	6680	6610.58	3.29	-778	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	622	6.82	1.27	12	0.15	964.00	5170.00	56300	20240129	-88.33	6350	20240805	3.46	56300	-88.33	20240129	6350	3.46	20240805	56300	-88.33	20240129	6350	3.46	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
104	20241101	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6670	-10	5	-0.15	64926240	9810	19.60	6650	6710	6560	8680	4680	6680	6618.37	3.29	1041	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	631	6.92	1.29	12	0.10	964.00	5170.00	56300	20240129	-88.15	6350	20240805	5.04	56300	-88.15	20240129	6350	5.04	20240805	56300	-88.15	20240129	6350	5.04	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N
105	20241101	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6640	-40	5	-0.60	20047890	3046	6.09	6650	6650	6560	8680	4680	6680	6581.71	3.29	1068	7086	6882	6626	6422	6166	6985	6525	47	2000	500	4140	10	1	9459985	628	6.89	1.28	12	0.03	964.00	5170.00	56300	20240129	-88.21	6350	20240805	4.57	56300	-88.21	20240129	6350	4.57	20240805	56300	-88.21	20240129	6350	4.57	20240805	3.37	N	105760	500	47 억	311125	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History