KissMeData/064290/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160626	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9280	-210	5	-2.21	704832320	75720	157.32	9500	9590	9180	12330	6650	9490	9308.41	-8532	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1194	-11.00	2.01	12	0.59	-844.00	4623.00	40900	20240307	-77.31	9180	20241129	1.09	40900	-77.31	20240307	9180	1.09	20241129	40900	-77.31	20240307	9180	1.09	20241129	2.77	N	064290	500	64 억	N	N	40	N	N
3	20241129	150640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-220	5	-2.32	684252990	73502	152.71	9500	9590	9180	12330	6650	9490	9309.31	-8351	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1192	-10.98	2.01	12	0.57	-844.00	4623.00	40900	20240307	-77.33	9180	20241129	0.98	40900	-77.33	20240307	9180	0.98	20241129	40900	-77.33	20240307	9180	0.98	20241129	2.77	N	064290	500	64 억	N	N	6	N	N
4	20241129	140642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9250	-240	5	-2.53	603958350	64835	134.71	9500	9590	9180	12330	6650	9490	9315.31	-11261	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1190	-10.96	2.00	12	0.50	-844.00	4623.00	40900	20240307	-77.38	9180	20241129	0.76	40900	-77.38	20240307	9180	0.76	20241129	40900	-77.38	20240307	9180	0.76	20241129	2.77	N	064290	500	64 억	N	N	6	N	N
5	20241129	130640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9310	-180	5	-1.90	561085060	60219	125.11	9500	9590	9180	12330	6650	9490	9317.41	-14581	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1198	-11.03	2.01	12	0.47	-844.00	4623.00	40900	20240307	-77.24	9180	20241129	1.42	40900	-77.24	20240307	9180	1.42	20241129	40900	-77.24	20240307	9180	1.42	20241129	2.77	N	064290	500	64 억	N	N	6	N	N
6	20241129	120642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-220	5	-2.32	468429040	50299	104.50	9500	9590	9180	12330	6650	9490	9312.89	-19204	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1192	-10.98	2.01	12	0.39	-844.00	4623.00	40900	20240307	-77.33	9180	20241129	0.98	40900	-77.33	20240307	9180	0.98	20241129	40900	-77.33	20240307	9180	0.98	20241129	2.77	N	064290	500	64 억	N	N	6	N	N
7	20241129	110642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-230	5	-2.42	364938720	39067	81.17	9500	9590	9220	12330	6650	9490	9341.36	-20923	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1191	-10.97	2.00	12	0.30	-844.00	4623.00	40900	20240307	-77.36	9220	20241129	0.43	40900	-77.36	20240307	9220	0.43	20241129	40900	-77.36	20240307	9220	0.43	20241129	2.77	N	064290	500	64 억	N	N	6	N	N
8	20241129	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-200	5	-2.11	288122900	30775	63.94	9500	9590	9270	12330	6650	9490	9362.24	-19941	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1195	-11.01	2.01	12	0.24	-844.00	4623.00	40900	20240307	-77.29	9220	20241122	0.76	40900	-77.29	20240307	9220	0.76	20241122	40900	-77.29	20240307	9220	0.76	20241122	2.77	N	064290	500	64 억	N	N	6	N	N
9	20241129	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	8027540	845	1.76	9500	9590	9490	12330	6650	9490	9500.05	-41	9716	9602	9466	9352	9216	9660	9410	64	2840	500	6640	10	1	12863962	1221	-11.24	2.05	12	0.01	-844.00	4623.00	40900	20240307	-76.80	9220	20241122	2.93	40900	-76.80	20240307	9220	2.93	20241122	40900	-76.80	20240307	9220	2.93	20241122	2.77	N	064290	500	64 억	N	N	6	N	N
10	20241128	160634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	430640110	45514	42.62	9430	9580	9330	12330	6650	9490	9461.70	9135	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1221	-11.24	2.05	12	0.35	-844.00	4623.00	40900	20240307	-76.80	9220	20241122	2.93	40900	-76.80	20240307	9220	2.93	20241122	40900	-76.80	20240307	9220	2.93	20241122	2.73	N	064290	500	64 억	N	N	6	N	N
11	20241128	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-10	5	-0.11	415430500	43913	41.12	9430	9580	9330	12330	6650	9490	9460.30	8760	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1220	-11.23	2.05	12	0.34	-844.00	4623.00	40900	20240307	-76.82	9220	20241122	2.82	40900	-76.82	20240307	9220	2.82	20241122	40900	-76.82	20240307	9220	2.82	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
12	20241128	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-10	5	-0.11	340725330	36049	33.75	9430	9580	9330	12330	6650	9490	9451.72	4941	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1220	-11.23	2.05	12	0.28	-844.00	4623.00	40900	20240307	-76.82	9220	20241122	2.82	40900	-76.82	20240307	9220	2.82	20241122	40900	-76.82	20240307	9220	2.82	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
13	20241128	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	40	2	0.42	287411280	30429	28.49	9430	9580	9330	12330	6650	9490	9445.29	5026	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1226	-11.29	2.06	12	0.24	-844.00	4623.00	40900	20240307	-76.70	9220	20241122	3.36	40900	-76.70	20240307	9220	3.36	20241122	40900	-76.70	20240307	9220	3.36	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
14	20241128	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	30	2	0.32	251629440	26671	24.97	9430	9580	9330	12330	6650	9490	9434.55	1816	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1225	-11.28	2.06	12	0.21	-844.00	4623.00	40900	20240307	-76.72	9220	20241122	3.25	40900	-76.72	20240307	9220	3.25	20241122	40900	-76.72	20240307	9220	3.25	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
15	20241128	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-150	5	-1.58	181931140	19273	18.05	9430	9580	9330	12330	6650	9490	9439.66	-3559	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1201	-11.07	2.02	12	0.15	-844.00	4623.00	40900	20240307	-77.16	9220	20241122	1.30	40900	-77.16	20240307	9220	1.30	20241122	40900	-77.16	20240307	9220	1.30	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
16	20241128	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	70	2	0.74	67894210	7161	6.70	9430	9580	9430	12330	6650	9490	9481.09	-672	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1230	-11.33	2.07	12	0.06	-844.00	4623.00	40900	20240307	-76.63	9220	20241122	3.69	40900	-76.63	20240307	9220	3.69	20241122	40900	-76.63	20240307	9220	3.69	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
17	20241128	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	12705180	1343	1.26	9430	9520	9430	12330	6650	9490	9460.05	-186	9956	9722	9526	9292	9096	9625	9195	64	2840	500	6640	10	1	12863962	1221	-11.24	2.05	12	0.01	-844.00	4623.00	40900	20240307	-76.80	9220	20241122	2.93	40900	-76.80	20240307	9220	2.93	20241122	40900	-76.80	20240307	9220	2.93	20241122	2.73	N	064290	500	64 억	N	N	19	N	N
18	20241127	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-270	5	-2.77	1006842640	106455	233.15	9760	9760	9330	12680	6840	9760	9457.35	-23914	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1221	-11.24	2.05	12	0.83	-844.00	4623.00	40900	20240307	-76.80	9220	20241122	2.93	40900	-76.80	20240307	9220	2.93	20241122	40900	-76.80	20240307	9220	2.93	20241122	2.77	N	064290	500	64 억	N	N	19	N	N
19	20241127	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-290	5	-2.97	961779050	101701	222.74	9760	9760	9330	12680	6840	9760	9456.93	-24201	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1218	-11.22	2.05	12	0.79	-844.00	4623.00	40900	20240307	-76.85	9220	20241122	2.71	40900	-76.85	20240307	9220	2.71	20241122	40900	-76.85	20240307	9220	2.71	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
20	20241127	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-320	5	-3.28	414000170	43491	95.25	9760	9760	9440	12680	6840	9760	9519.21	-21155	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1214	-11.18	2.04	12	0.34	-844.00	4623.00	40900	20240307	-76.92	9220	20241122	2.39	40900	-76.92	20240307	9220	2.39	20241122	40900	-76.92	20240307	9220	2.39	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
21	20241127	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-250	5	-2.56	275090700	28816	63.11	9760	9760	9460	12680	6840	9760	9546.46	-12814	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1223	-11.27	2.06	12	0.22	-844.00	4623.00	40900	20240307	-76.75	9220	20241122	3.15	40900	-76.75	20240307	9220	3.15	20241122	40900	-76.75	20240307	9220	3.15	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
22	20241127	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-250	5	-2.56	232448900	24334	53.30	9760	9760	9460	12680	6840	9760	9552.43	-15016	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1223	-11.27	2.06	12	0.19	-844.00	4623.00	40900	20240307	-76.75	9220	20241122	3.15	40900	-76.75	20240307	9220	3.15	20241122	40900	-76.75	20240307	9220	3.15	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
23	20241127	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-260	5	-2.66	207143530	21684	47.49	9760	9760	9460	12680	6840	9760	9552.83	-14869	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1222	-11.26	2.05	12	0.17	-844.00	4623.00	40900	20240307	-76.77	9220	20241122	3.04	40900	-76.77	20240307	9220	3.04	20241122	40900	-76.77	20240307	9220	3.04	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
24	20241127	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-140	5	-1.43	176830530	18502	40.52	9760	9760	9460	12680	6840	9760	9557.37	-14341	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1238	-11.40	2.08	12	0.14	-844.00	4623.00	40900	20240307	-76.48	9220	20241122	4.34	40900	-76.48	20240307	9220	4.34	20241122	40900	-76.48	20240307	9220	4.34	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
25	20241127	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-80	5	-0.82	33058660	3410	7.47	9760	9760	9580	12680	6840	9760	9694.62	-2796	9993	9876	9723	9606	9453	9935	9665	64	2920	500	6830	10	1	12863962	1245	-11.47	2.09	12	0.03	-844.00	4623.00	40900	20240307	-76.33	9220	20241122	4.99	40900	-76.33	20240307	9220	4.99	20241122	40900	-76.33	20240307	9220	4.99	20241122	2.77	N	064290	500	64 억	N	N	1	N	N
26	20241126	160629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	20	2	0.21	443173420	45622	28.25	9730	9840	9570	12660	6820	9740	9713.99	-5590	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1256	-11.56	2.11	12	0.35	-844.00	4623.00	40900	20240307	-76.14	9220	20241122	5.86	40900	-76.14	20240307	9220	5.86	20241122	40900	-76.14	20240307	9220	5.86	20241122	2.72	N	064290	500	64 억	N	N	1	N	N
27	20241126	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	10	2	0.10	430939420	44368	27.47	9730	9840	9570	12660	6820	9740	9712.80	-5405	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1254	-11.55	2.11	12	0.34	-844.00	4623.00	40900	20240307	-76.16	9220	20241122	5.75	40900	-76.16	20240307	9220	5.75	20241122	40900	-76.16	20240307	9220	5.75	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
28	20241126	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	10	2	0.10	392528140	40428	25.03	9730	9840	9570	12660	6820	9740	9709.26	-5858	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1254	-11.55	2.11	12	0.31	-844.00	4623.00	40900	20240307	-76.16	9220	20241122	5.75	40900	-76.16	20240307	9220	5.75	20241122	40900	-76.16	20240307	9220	5.75	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
29	20241126	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-60	5	-0.62	351881050	36242	22.44	9730	9840	9570	12660	6820	9740	9709.15	-6338	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1245	-11.47	2.09	12	0.28	-844.00	4623.00	40900	20240307	-76.33	9220	20241122	4.99	40900	-76.33	20240307	9220	4.99	20241122	40900	-76.33	20240307	9220	4.99	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
30	20241126	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-70	5	-0.72	323131820	33266	20.60	9730	9840	9570	12660	6820	9740	9713.52	-6936	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1244	-11.46	2.09	12	0.26	-844.00	4623.00	40900	20240307	-76.36	9220	20241122	4.88	40900	-76.36	20240307	9220	4.88	20241122	40900	-76.36	20240307	9220	4.88	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
31	20241126	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	-20	5	-0.21	280750080	28894	17.89	9730	9840	9570	12660	6820	9740	9716.50	-5543	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1250	-11.52	2.10	12	0.22	-844.00	4623.00	40900	20240307	-76.23	9220	20241122	5.42	40900	-76.23	20240307	9220	5.42	20241122	40900	-76.23	20240307	9220	5.42	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
32	20241126	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-40	5	-0.41	218245300	22457	13.91	9730	9840	9570	12660	6820	9740	9718.30	-2796	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1248	-11.49	2.10	12	0.17	-844.00	4623.00	40900	20240307	-76.28	9220	20241122	5.21	40900	-76.28	20240307	9220	5.21	20241122	40900	-76.28	20240307	9220	5.21	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
33	20241126	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-140	5	-1.44	65303890	6766	4.19	9730	9730	9570	12660	6820	9740	9650.89	-4651	10186	9962	9616	9392	9046	10075	9505	64	2920	500	6810	10	1	12863962	1235	-11.37	2.08	12	0.05	-844.00	4623.00	40900	20240307	-76.53	9220	20241122	4.12	40900	-76.53	20240307	9220	4.12	20241122	40900	-76.53	20240307	9220	4.12	20241122	2.72	N	064290	500	64 억	N	N	28	N	N
34	20241125	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	520	2	5.64	1546399230	160152	103.14	9270	9840	9270	11980	6460	9220	9655.56	53680	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1253	-11.54	2.11	12	1.24	-844.00	4623.00	40900	20240307	-76.19	9220	20241122	5.64	40900	-76.19	20240307	9220	5.64	20241122	40900	-76.19	20240307	9220	5.64	20241122	2.67	N	064290	500	64 억	N	N	28	N	N
35	20241125	150631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	480	2	5.21	1495361790	154909	99.77	9270	9840	9270	11980	6460	9220	9653.16	55570	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1248	-11.49	2.10	12	1.20	-844.00	4623.00	40900	20240307	-76.28	9220	20241122	5.21	40900	-76.28	20240307	9220	5.21	20241122	40900	-76.28	20240307	9220	5.21	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
36	20241125	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	430	2	4.66	1303998060	135177	87.06	9270	9840	9270	11980	6460	9220	9646.60	58696	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1241	-11.43	2.09	12	1.05	-844.00	4623.00	40900	20240307	-76.41	9220	20241122	4.66	40900	-76.41	20240307	9220	4.66	20241122	40900	-76.41	20240307	9220	4.66	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
37	20241125	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	460	2	4.99	1073983350	111373	71.73	9270	9840	9270	11980	6460	9220	9643.12	59353	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1245	-11.47	2.09	12	0.87	-844.00	4623.00	40900	20240307	-76.33	9220	20241122	4.99	40900	-76.33	20240307	9220	4.99	20241122	40900	-76.33	20240307	9220	4.99	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
38	20241125	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	570	2	6.18	833852830	86641	55.80	9270	9840	9270	11980	6460	9220	9624.23	50989	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1259	-11.60	2.12	12	0.67	-844.00	4623.00	40900	20240307	-76.06	9220	20241122	6.18	40900	-76.06	20240307	9220	6.18	20241122	40900	-76.06	20240307	9220	6.18	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
39	20241125	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	270	2	2.93	294046500	30964	19.94	9270	9660	9270	11980	6460	9220	9496.40	18152	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1221	-11.24	2.05	12	0.24	-844.00	4623.00	40900	20240307	-76.80	9220	20241122	2.93	40900	-76.80	20240307	9220	2.93	20241122	40900	-76.80	20240307	9220	2.93	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
40	20241125	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	290	2	3.15	248155260	26128	16.83	9270	9660	9270	11980	6460	9220	9497.68	16106	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1223	-11.27	2.06	12	0.20	-844.00	4623.00	40900	20240307	-76.75	9220	20241122	3.15	40900	-76.75	20240307	9220	3.15	20241122	40900	-76.75	20240307	9220	3.15	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
41	20241125	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	220	2	2.39	50065740	5312	3.42	9270	9490	9270	11980	6460	9220	9425.03	1587	9953	9586	9403	9036	8853	9495	8945	64	2760	500	6450	10	1	12863962	1214	-11.18	2.04	12	0.04	-844.00	4623.00	40900	20240307	-76.92	9220	20241122	2.39	40900	-76.92	20240307	9220	2.39	20241122	40900	-76.92	20240307	9220	2.39	20241122	2.67	N	064290	500	64 억	N	N	43	N	N
42	20241122	160551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-370	5	-3.86	1465863560	154645	163.75	9600	9770	9220	12460	6720	9590	9482.25	23277	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1186	-10.92	1.99	12	1.20	-844.00	4623.00	40900	20240307	-77.46	9220	20241122	0.00	40900	-77.46	20240307	9220	0.00	20241122	40900	-77.46	20240307	9220	0.00	20241122	2.70	N	064290	500	64 억	N	N	43	N	N
43	20241122	150556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9310	-280	5	-2.92	1307773350	137557	145.66	9600	9770	9270	12460	6720	9590	9507.12	25852	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1198	-11.03	2.01	12	1.07	-844.00	4623.00	40900	20240307	-77.24	9270	20241122	0.43	40900	-77.24	20240307	9270	0.43	20241122	40900	-77.24	20240307	9270	0.43	20241122	2.70	N	064290	500	64 억	N	N	25	N	N
44	20241122	140558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9360	-230	5	-2.40	1149178470	120548	127.65	9600	9770	9270	12460	6720	9590	9532.94	19174	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1204	-11.09	2.02	12	0.94	-844.00	4623.00	40900	20240307	-77.11	9270	20241122	0.97	40900	-77.11	20240307	9270	0.97	20241122	40900	-77.11	20240307	9270	0.97	20241122	2.70	N	064290	500	64 억	N	N	25	N	N
45	20241122	130557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9490	-100	5	-1.04	865024860	90214	95.53	9600	9770	9390	12460	6720	9590	9588.59	28459	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1221	-11.24	2.05	12	0.70	-844.00	4623.00	40900	20240307	-76.80	9390	20241122	1.06	40900	-76.80	20240307	9390	1.06	20241122	40900	-76.80	20240307	9390	1.06	20241122	2.70	N	064290	500	64 억	N	N	25	N	N
46	20241122	120558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9500	-90	5	-0.94	805928230	84003	88.95	9600	9770	9390	12460	6720	9590	9594.04	29419	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1222	-11.26	2.05	12	0.65	-844.00	4623.00	40900	20240307	-76.77	9390	20241122	1.17	40900	-76.77	20240307	9390	1.17	20241122	40900	-76.77	20240307	9390	1.17	20241122	2.70	N	064290	500	64 억	N	N	25	N	N
47	20241122	110555	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-80	5	-0.83	770994800	80328	85.06	9600	9770	9390	12460	6720	9590	9598.09	29896	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1223	-11.27	2.06	12	0.62	-844.00	4623.00	40900	20240307	-76.75	9390	20241122	1.28	40900	-76.75	20240307	9390	1.28	20241122	40900	-76.75	20240307	9390	1.28	20241122	2.70	N	064290	500	64 억	N	N	25	N	N
48	20241122	100604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-30	5	-0.31	633255950	65795	69.67	9600	9770	9530	12460	6720	9590	9624.70	32989	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1230	-11.33	2.07	12	0.51	-844.00	4623.00	40900	20240307	-76.63	9510	20241121	0.53	40900	-76.63	20240307	9510	0.53	20241121	40900	-76.63	20240307	9510	0.53	20241121	2.70	N	064290	500	64 억	N	N	25	N	N
49	20241122	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	130	2	1.36	89130950	9265	9.81	9600	9770	9600	12460	6720	9590	9620.28	7878	10110	9850	9680	9420	9250	9765	9335	64	2870	500	6710	10	1	12863962	1250	-11.52	2.10	12	0.07	-844.00	4623.00	40900	20240307	-76.23	9510	20241121	2.21	40900	-76.23	20240307	9510	2.21	20241121	40900	-76.23	20240307	9510	2.21	20241121	2.70	N	064290	500	64 억	N	N	25	N	N
50	20241121	160554	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9590	-400	5	-4.00	908421490	94339	202.45	9840	9940	9510	12980	7000	9990	9629.35	-3454	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1234	-11.36	2.07	12	0.73	-844.00	4623.00	40900	20240307	-76.55	9510	20241121	0.84	40900	-76.55	20240307	9510	0.84	20241121	40900	-76.55	20240307	9510	0.84	20241121	2.71	N	064290	500	64 억	N	N	25	N	N
51	20241121	150606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9550	-440	5	-4.40	876038070	90959	195.20	9840	9940	9510	12980	7000	9990	9631.13	-3220	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1229	-11.32	2.07	12	0.71	-844.00	4623.00	40900	20240307	-76.65	9510	20241121	0.42	40900	-76.65	20240307	9510	0.42	20241121	40900	-76.65	20240307	9510	0.42	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
52	20241121	140606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9590	-400	5	-4.00	781869870	81139	174.12	9840	9940	9510	12980	7000	9990	9636.18	-4560	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1234	-11.36	2.07	12	0.63	-844.00	4623.00	40900	20240307	-76.55	9510	20241121	0.84	40900	-76.55	20240307	9510	0.84	20241121	40900	-76.55	20240307	9510	0.84	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
53	20241121	130559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9590	-400	5	-4.00	713277400	73982	158.76	9840	9940	9510	12980	7000	9990	9641.23	-7098	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1234	-11.36	2.07	12	0.58	-844.00	4623.00	40900	20240307	-76.55	9510	20241121	0.84	40900	-76.55	20240307	9510	0.84	20241121	40900	-76.55	20240307	9510	0.84	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
54	20241121	120601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9540	-450	5	-4.50	601991410	62300	133.69	9840	9940	9510	12980	7000	9990	9662.78	-8132	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1227	-11.30	2.06	12	0.48	-844.00	4623.00	40900	20240307	-76.67	9510	20241121	0.32	40900	-76.67	20240307	9510	0.32	20241121	40900	-76.67	20240307	9510	0.32	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
55	20241121	110601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9540	-450	5	-4.50	452278370	46631	100.07	9840	9940	9510	12980	7000	9990	9699.09	-11900	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1227	-11.30	2.06	12	0.36	-844.00	4623.00	40900	20240307	-76.67	9510	20241121	0.32	40900	-76.67	20240307	9510	0.32	20241121	40900	-76.67	20240307	9510	0.32	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
56	20241121	100604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-160	5	-1.60	135665710	13809	29.63	9840	9940	9760	12980	7000	9990	9824.44	-3539	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1265	-11.65	2.13	12	0.11	-844.00	4623.00	40900	20240307	-75.97	9760	20241121	0.72	40900	-75.97	20240307	9760	0.72	20241121	40900	-75.97	20240307	9760	0.72	20241121	2.71	N	064290	500	64 억	N	N	24	N	N
57	20241121	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-140	5	-1.40	28374580	2882	6.18	9840	9940	9840	12980	7000	9990	9845.45	29	10296	10142	9986	9832	9676	10065	9755	64	2990	500	6990	10	1	12863962	1267	-11.67	2.13	12	0.02	-844.00	4623.00	40900	20240307	-75.92	9830	20241120	0.20	40900	-75.92	20240307	9830	0.20	20241120	40900	-75.92	20240307	9830	0.20	20241120	2.71	N	064290	500	64 억	N	N	24	N	N
58	20241120	160557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	-40	5	-0.40	450688860	45168	90.08	10040	10140	9830	13030	7030	10030	9978.06	1509	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1285	-11.84	2.16	12	0.35	-844.00	4623.00	40900	20240307	-75.57	9830	20241120	1.63	40900	-75.57	20240307	9830	1.63	20241120	40900	-75.57	20240307	9830	1.63	20241120	2.65	N	064290	500	64 억	N	N	24	N	N
59	20241120	150607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9920	-110	5	-1.10	434445200	43531	86.81	10040	10140	9830	13030	7030	10030	9980.13	691	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1276	-11.75	2.15	12	0.34	-844.00	4623.00	40900	20240307	-75.75	9830	20241120	0.92	40900	-75.75	20240307	9830	0.92	20241120	40900	-75.75	20240307	9830	0.92	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
60	20241120	140606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	-80	5	-0.80	368825400	36918	73.62	10040	10140	9830	13030	7030	10030	9990.39	1266	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1280	-11.79	2.15	12	0.29	-844.00	4623.00	40900	20240307	-75.67	9830	20241120	1.22	40900	-75.67	20240307	9830	1.22	20241120	40900	-75.67	20240307	9830	1.22	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
61	20241120	130607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-30	5	-0.30	315452710	31569	62.96	10040	10140	9830	13030	7030	10030	9992.48	-164	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1286	-11.85	2.16	12	0.25	-844.00	4623.00	40900	20240307	-75.55	9830	20241120	1.73	40900	-75.55	20240307	9830	1.73	20241120	40900	-75.55	20240307	9830	1.73	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
62	20241120	120607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10090	60	2	0.60	265633800	26615	53.08	10040	10100	9830	13030	7030	10030	9980.60	-3392	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1298	-11.95	2.18	12	0.21	-844.00	4623.00	40900	20240307	-75.33	9830	20241120	2.64	40900	-75.33	20240307	9830	2.64	20241120	40900	-75.33	20240307	9830	2.64	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
63	20241120	110607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10020	-10	5	-0.10	202544080	20328	40.54	10040	10100	9830	13030	7030	10030	9963.80	-2874	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1289	-11.87	2.17	12	0.16	-844.00	4623.00	40900	20240307	-75.50	9830	20241120	1.93	40900	-75.50	20240307	9830	1.93	20241120	40900	-75.50	20240307	9830	1.93	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
64	20241120	100607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9930	-100	5	-1.00	122076080	12275	24.48	10040	10100	9830	13030	7030	10030	9945.10	-4548	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1277	-11.77	2.15	12	0.10	-844.00	4623.00	40900	20240307	-75.72	9830	20241120	1.02	40900	-75.72	20240307	9830	1.02	20241120	40900	-75.72	20240307	9830	1.02	20241120	2.65	N	064290	500	64 억	N	N	46	N	N
65	20241120	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-10	5	-0.10	7634090	761	1.52	10040	10090	10000	13030	7030	10030	10031.66	-356	10343	10186	10043	9886	9743	10115	9815	64	3000	500	7020	10	1	12863962	1289	-11.87	2.17	12	0.01	-844.00	4623.00	40900	20240307	-75.50	9900	20241115	1.21	40900	-75.50	20240307	9900	1.21	20241115	40900	-75.50	20240307	9900	1.21	20241115	2.65	N	064290	500	64 억	N	N	46	N	N
66	20241119	160535	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10030	-50	5	-0.50	498641650	49996	70.37	10200	10200	9900	13100	7060	10080	9973.52	4852	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1290	-11.88	2.17	12	0.39	-844.00	4623.00	40900	20240307	-75.48	9900	20241119	1.31	40900	-75.48	20240307	9900	1.31	20241119	40900	-75.48	20240307	9900	1.31	20241119	2.70	N	064290	500	64 억	N	N	46	N	N
67	20241119	150543	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10040	-40	5	-0.40	466023920	46740	65.78	10200	10200	9900	13100	7060	10080	9970.48	3976	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1292	-11.90	2.17	12	0.36	-844.00	4623.00	40900	20240307	-75.45	9900	20241119	1.41	40900	-75.45	20240307	9900	1.41	20241119	40900	-75.45	20240307	9900	1.41	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
68	20241119	140542	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	-130	5	-1.29	381665630	38277	53.87	10200	10200	9900	13100	7060	10080	9971.05	232	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1280	-11.79	2.15	12	0.30	-844.00	4623.00	40900	20240307	-75.67	9900	20241119	0.51	40900	-75.67	20240307	9900	0.51	20241119	40900	-75.67	20240307	9900	0.51	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
69	20241119	130543	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	-130	5	-1.29	308672200	30941	43.55	10200	10200	9900	13100	7060	10080	9976.04	863	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1280	-11.79	2.15	12	0.24	-844.00	4623.00	40900	20240307	-75.67	9900	20241119	0.51	40900	-75.67	20240307	9900	0.51	20241119	40900	-75.67	20240307	9900	0.51	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
70	20241119	120539	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9960	-120	5	-1.19	280437590	28101	39.55	10200	10200	9900	13100	7060	10080	9979.51	6	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1281	-11.80	2.15	12	0.22	-844.00	4623.00	40900	20240307	-75.65	9900	20241119	0.61	40900	-75.65	20240307	9900	0.61	20241119	40900	-75.65	20240307	9900	0.61	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
71	20241119	110545	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-80	5	-0.79	170446430	17065	24.02	10200	10200	9900	13100	7060	10080	9987.88	-1020	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1286	-11.85	2.16	12	0.13	-844.00	4623.00	40900	20240307	-75.55	9900	20241119	1.01	40900	-75.55	20240307	9900	1.01	20241119	40900	-75.55	20240307	9900	1.01	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
72	20241119	100600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-80	5	-0.79	138746430	13901	19.56	10200	10200	9900	13100	7060	10080	9980.79	-1029	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1286	-11.85	2.16	12	0.11	-844.00	4623.00	40900	20240307	-75.55	9900	20241119	1.01	40900	-75.55	20240307	9900	1.01	20241119	40900	-75.55	20240307	9900	1.01	20241119	2.70	N	064290	500	64 억	N	N	20	N	N
73	20241119	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-80	5	-0.79	9325270	929	1.31	10200	10200	10000	13100	7060	10080	10036.32	-787	10620	10350	10160	9890	9700	10255	9795	64	3020	500	7050	10	1	12863962	1286	-11.85	2.16	12	0.01	-844.00	4623.00	40900	20240307	-75.55	9900	20241115	1.01	40900	-75.55	20240307	9900	1.01	20241115	40900	-75.55	20240307	9900	1.01	20241115	2.70	N	064290	500	64 억	N	N	20	N	N
74	20241118	160539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-260	5	-2.51	713144560	70309	112.92	10340	10430	9970	13440	7240	10340	10143.04	-8930	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1297	-11.94	2.18	12	0.55	-844.00	4623.00	40900	20240307	-75.35	9900	20241115	1.82	40900	-75.35	20240307	9900	1.82	20241115	40900	-75.35	20240307	9900	1.82	20241115	2.71	N	064290	500	64 억	N	N	20	N	N
75	20241118	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-310	5	-3.00	685055500	67518	108.43	10340	10430	9970	13440	7240	10340	10146.20	-10356	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1290	-11.88	2.17	12	0.52	-844.00	4623.00	40900	20240307	-75.48	9900	20241115	1.31	40900	-75.48	20240307	9900	1.31	20241115	40900	-75.48	20240307	9900	1.31	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
76	20241118	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-300	5	-2.90	489832430	48023	77.13	10340	10430	10000	13440	7240	10340	10199.89	-7943	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1292	-11.90	2.17	12	0.37	-844.00	4623.00	40900	20240307	-75.45	9900	20241115	1.41	40900	-75.45	20240307	9900	1.41	20241115	40900	-75.45	20240307	9900	1.41	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
77	20241118	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-220	5	-2.13	355926810	34696	55.72	10340	10430	10090	13440	7240	10340	10258.39	-8080	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1302	-11.99	2.19	12	0.27	-844.00	4623.00	40900	20240307	-75.26	9900	20241115	2.22	40900	-75.26	20240307	9900	2.22	20241115	40900	-75.26	20240307	9900	2.22	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
78	20241118	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-170	5	-1.64	293190970	28502	45.77	10340	10430	10110	13440	7240	10340	10286.64	-5945	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1308	-12.05	2.20	12	0.22	-844.00	4623.00	40900	20240307	-75.13	9900	20241115	2.73	40900	-75.13	20240307	9900	2.73	20241115	40900	-75.13	20240307	9900	2.73	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
79	20241118	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-100	5	-0.97	249962670	24262	38.97	10340	10430	10110	13440	7240	10340	10302.61	-2962	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1317	-12.13	2.22	12	0.19	-844.00	4623.00	40900	20240307	-74.96	9900	20241115	3.43	40900	-74.96	20240307	9900	3.43	20241115	40900	-74.96	20240307	9900	3.43	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
80	20241118	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	30	2	0.29	132417500	12882	20.69	10340	10430	10110	13440	7240	10340	10279.17	960	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1334	-12.29	2.24	12	0.10	-844.00	4623.00	40900	20240307	-74.65	9900	20241115	4.75	40900	-74.65	20240307	9900	4.75	20241115	40900	-74.65	20240307	9900	4.75	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
81	20241118	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-80	5	-0.77	10964630	1076	1.73	10340	10340	10110	13440	7240	10340	10187.19	-103	10753	10546	10223	10016	9693	10650	10120	64	3100	500	7230	10	1	12863962	1320	-12.16	2.22	12	0.01	-844.00	4623.00	40900	20240307	-74.91	9900	20241115	3.64	40900	-74.91	20240307	9900	3.64	20241115	40900	-74.91	20240307	9900	3.64	20241115	2.71	N	064290	500	64 억	N	N	62	N	N
82	20241115	160556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10340	240	2	2.38	630614580	62136	40.84	9960	10430	9900	13130	7070	10100	10148.72	7522	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1330	-12.25	2.24	12	0.48	-844.00	4623.00	40900	20240307	-74.72	9900	20241115	4.44	40900	-74.72	20240307	9900	4.44	20241115	40900	-74.72	20240307	9900	4.44	20241115	2.82	N	064290	500	64 억	N	N	62	N	N
83	20241115	150609	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10300	200	2	1.98	558046430	55050	36.18	9960	10430	9900	13130	7070	10100	10137.09	10067	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1325	-12.20	2.23	12	0.43	-844.00	4623.00	40900	20240307	-74.82	9900	20241115	4.04	40900	-74.82	20240307	9900	4.04	20241115	40900	-74.82	20240307	9900	4.04	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
84	20241115	140604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10390	290	2	2.87	495845430	49034	32.23	9960	10410	9900	13130	7070	10100	10112.28	9693	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1337	-12.31	2.25	12	0.38	-844.00	4623.00	40900	20240307	-74.60	9900	20241115	4.95	40900	-74.60	20240307	9900	4.95	20241115	40900	-74.60	20240307	9900	4.95	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
85	20241115	130605	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10310	210	2	2.08	437368690	43368	28.51	9960	10410	9900	13130	7070	10100	10085.05	10478	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1326	-12.22	2.23	12	0.34	-844.00	4623.00	40900	20240307	-74.79	9900	20241115	4.14	40900	-74.79	20240307	9900	4.14	20241115	40900	-74.79	20240307	9900	4.14	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
86	20241115	120608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10120	20	2	0.20	400705140	39795	26.16	9960	10290	9900	13130	7070	10100	10069.22	9188	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1302	-11.99	2.19	12	0.31	-844.00	4623.00	40900	20240307	-75.26	9900	20241115	2.22	40900	-75.26	20240307	9900	2.22	20241115	40900	-75.26	20240307	9900	2.22	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
87	20241115	110554	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10110	10	2	0.10	364794540	36259	23.83	9960	10290	9900	13130	7070	10100	10060.78	9366	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1301	-11.98	2.19	12	0.28	-844.00	4623.00	40900	20240307	-75.28	9900	20241115	2.12	40900	-75.28	20240307	9900	2.12	20241115	40900	-75.28	20240307	9900	2.12	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
88	20241115	100554	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10010	-90	5	-0.89	240829970	24002	15.78	9960	10290	9900	13130	7070	10100	10033.71	2342	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1288	-11.86	2.17	12	0.19	-844.00	4623.00	40900	20240307	-75.53	9900	20241115	1.11	40900	-75.53	20240307	9900	1.11	20241115	40900	-75.53	20240307	9900	1.11	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
89	20241115	090557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	0	3	0.00	31307440	3114	2.05	9960	10290	9960	13130	7070	10100	10053.56	1060	10966	10532	10266	9832	9566	10400	9700	64	3030	500	7070	10	1	12863962	1299	-11.97	2.18	12	0.02	-844.00	4623.00	40900	20240307	-75.31	9960	20241115	1.41	40900	-75.31	20240307	9960	1.41	20241115	40900	-75.31	20240307	9960	1.41	20241115	2.82	N	064290	500	64 억	N	N	110	N	N
90	20241114	160549	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10140	-270	5	-2.59	1510042300	146397	117.90	10410	10700	10000	13530	7290	10410	10314.69	39456	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1304	-12.01	2.19	12	1.14	-844.00	4623.00	40900	20240307	-75.21	10000	20241114	1.40	40900	-75.21	20240307	10000	1.40	20241114	40900	-75.21	20240307	10000	1.40	20241114	2.91	N	064290	500	64 억	N	N	30	N	N
91	20241114	150553	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10110	-300	5	-2.88	1385930620	134220	108.09	10410	10700	10000	13530	7290	10410	10325.80	35615	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1301	-11.98	2.19	12	1.04	-844.00	4623.00	40900	20240307	-75.28	10000	20241114	1.10	40900	-75.28	20240307	10000	1.10	20241114	40900	-75.28	20240307	10000	1.10	20241114	2.91	N	064290	500	64 억	N	N	30	N	N
92	20241114	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	40	2	0.38	703093670	66669	53.69	10410	10700	10350	13530	7290	10410	10546.08	13813	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1344	-12.38	2.26	12	0.52	-844.00	4623.00	40900	20240307	-74.45	10330	20241113	1.16	40900	-74.45	20240307	10330	1.16	20241113	40900	-74.45	20240307	10330	1.16	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
93	20241114	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	20	2	0.19	675521420	64026	51.56	10410	10700	10350	13530	7290	10410	10550.78	13214	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1342	-12.36	2.26	12	0.50	-844.00	4623.00	40900	20240307	-74.50	10330	20241113	0.97	40900	-74.50	20240307	10330	0.97	20241113	40900	-74.50	20240307	10330	0.97	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
94	20241114	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	70	2	0.67	623439040	59030	47.54	10410	10700	10350	13530	7290	10410	10561.44	12490	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1348	-12.42	2.27	12	0.46	-844.00	4623.00	40900	20240307	-74.38	10330	20241113	1.45	40900	-74.38	20240307	10330	1.45	20241113	40900	-74.38	20240307	10330	1.45	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
95	20241114	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	240	2	2.31	509813190	48194	38.81	10410	10700	10410	13530	7290	10410	10578.42	11515	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1370	-12.62	2.30	12	0.37	-844.00	4623.00	40900	20240307	-73.96	10330	20241113	3.10	40900	-73.96	20240307	10330	3.10	20241113	40900	-73.96	20240307	10330	3.10	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
96	20241114	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	100	2	0.96	126588010	12063	9.71	10410	10640	10410	13530	7290	10410	10494.05	5310	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1352	-12.45	2.27	12	0.09	-844.00	4623.00	40900	20240307	-74.30	10330	20241113	1.74	40900	-74.30	20240307	10330	1.74	20241113	40900	-74.30	20240307	10330	1.74	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
97	20241114	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	0	3	0.00	0	0	0.00	0	0	0	13530	7290	10410	0.00	0	11263	10836	10583	10156	9903	10710	10030	64	3120	500	7280	10	1	12863962	1339	-12.33	2.25	12	0.00	-844.00	4623.00	40900	20240307	-74.55	10330	20241113	0.77	40900	-74.55	20240307	10330	0.77	20241113	40900	-74.55	20240307	10330	0.77	20241113	2.91	N	064290	500	64 억	N	N	30	N	N
98	20241113	160319	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10410	-480	5	-4.41	1307160270	123882	84.68	10790	11010	10330	14150	7630	10890	10551.91	33503	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1339	-12.33	2.25	12	0.96	-844.00	4623.00	40900	20240307	-74.55	10330	20241113	0.77	40900	-74.55	20240307	10330	0.77	20241113	40900	-74.55	20240307	10330	0.77	20241113	3.00	N	064290	500	64 억	N	N	30	N	N
99	20241113	150340	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10500	-390	5	-3.58	1182339240	111905	76.50	10790	11010	10330	14150	7630	10890	10565.56	32106	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1351	-12.44	2.27	12	0.87	-844.00	4623.00	40900	20240307	-74.33	10330	20241113	1.65	40900	-74.33	20240307	10330	1.65	20241113	40900	-74.33	20240307	10330	1.65	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
100	20241113	140336	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10410	-480	5	-4.41	1041389720	98454	67.30	10790	11010	10330	14150	7630	10890	10577.42	31200	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1339	-12.33	2.25	12	0.77	-844.00	4623.00	40900	20240307	-74.55	10330	20241113	0.77	40900	-74.55	20240307	10330	0.77	20241113	40900	-74.55	20240307	10330	0.77	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
101	20241113	130334	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10440	-450	5	-4.13	718897720	67522	46.16	10790	11010	10340	14150	7630	10890	10646.87	22686	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1343	-12.37	2.26	12	0.52	-844.00	4623.00	40900	20240307	-74.47	10340	20241113	0.97	40900	-74.47	20240307	10340	0.97	20241113	40900	-74.47	20240307	10340	0.97	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
102	20241113	120333	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10630	-260	5	-2.39	535060100	49996	34.18	10790	11010	10530	14150	7630	10890	10702.06	15687	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1367	-12.59	2.30	12	0.39	-844.00	4623.00	40900	20240307	-74.01	10530	20241113	0.95	40900	-74.01	20240307	10530	0.95	20241113	40900	-74.01	20240307	10530	0.95	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
103	20241113	110331	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10720	-170	5	-1.56	402256630	37478	25.62	10790	11010	10530	14150	7630	10890	10733.14	6814	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1379	-12.70	2.32	12	0.29	-844.00	4623.00	40900	20240307	-73.79	10530	20241113	1.80	40900	-73.79	20240307	10530	1.80	20241113	40900	-73.79	20240307	10530	1.80	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
104	20241113	100332	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10790	-100	5	-0.92	263336440	24411	16.69	10790	11010	10600	14150	7630	10890	10787.61	5006	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1388	-12.78	2.33	12	0.19	-844.00	4623.00	40900	20240307	-73.62	10600	20241113	1.79	40900	-73.62	20240307	10600	1.79	20241113	40900	-73.62	20240307	10600	1.79	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
105	20241113	090325	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10980	90	2	0.83	46452020	4253	2.91	10790	11000	10790	14150	7630	10890	10922.18	2972	12296	11592	11196	10492	10096	11395	10295	64	3260	500	7620	10	1	12863962	1412	-13.01	2.38	12	0.03	-844.00	4623.00	40900	20240307	-73.15	10790	20241113	1.76	40900	-73.15	20240307	10790	1.76	20241113	40900	-73.15	20240307	10790	1.76	20241113	3.00	N	064290	500	64 억	N	N	19	N	N
106	20241112	160530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10890	-800	5	-6.84	1610427580	145976	147.97	11590	11900	10800	15190	8190	11690	11032.19	35117	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1401	-12.90	2.36	12	1.13	-844.00	4623.00	40900	20240307	-73.37	10800	20241112	0.83	40900	-73.37	20240307	10800	0.83	20241112	40900	-73.37	20240307	10800	0.83	20241112	3.00	N	064290	500	64 억	N	N	19	N	N
107	20241112	150533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10940	-750	5	-6.42	1567441380	142021	143.96	11590	11900	10800	15190	8190	11690	11036.69	34350	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1407	-12.96	2.37	12	1.10	-844.00	4623.00	40900	20240307	-73.25	10800	20241112	1.30	40900	-73.25	20240307	10800	1.30	20241112	40900	-73.25	20240307	10800	1.30	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
108	20241112	140542	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10950	-740	5	-6.33	1204601000	108782	110.27	11590	11900	10870	15190	8190	11690	11073.53	30655	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1409	-12.97	2.37	12	0.85	-844.00	4623.00	40900	20240307	-73.23	10870	20241112	0.74	40900	-73.23	20240307	10870	0.74	20241112	40900	-73.23	20240307	10870	0.74	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
109	20241112	130536	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11070	-620	5	-5.30	1033495820	93128	94.40	11590	11900	10900	15190	8190	11690	11097.58	23154	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1424	-13.12	2.39	12	0.72	-844.00	4623.00	40900	20240307	-72.93	10900	20241112	1.56	40900	-72.93	20240307	10900	1.56	20241112	40900	-72.93	20240307	10900	1.56	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
110	20241112	120536	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11040	-650	5	-5.56	934057810	84081	85.23	11590	11900	10970	15190	8190	11690	11109.02	24152	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1420	-13.08	2.39	12	0.65	-844.00	4623.00	40900	20240307	-73.01	10970	20241112	0.64	40900	-73.01	20240307	10970	0.64	20241112	40900	-73.01	20240307	10970	0.64	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
111	20241112	110534	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	-570	5	-4.88	736521790	66137	67.04	11590	11900	10970	15190	8190	11690	11136.30	19051	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1430	-13.18	2.41	12	0.51	-844.00	4623.00	40900	20240307	-72.81	10970	20241112	1.37	40900	-72.81	20240307	10970	1.37	20241112	40900	-72.81	20240307	10970	1.37	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
112	20241112	100534	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	-570	5	-4.88	604399740	54262	55.00	11590	11900	10970	15190	8190	11690	11138.55	19159	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1430	-13.18	2.41	12	0.42	-844.00	4623.00	40900	20240307	-72.81	10970	20241112	1.37	40900	-72.81	20240307	10970	1.37	20241112	40900	-72.81	20240307	10970	1.37	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
113	20241112	090533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11500	-190	5	-1.63	54120920	4676	4.74	11590	11900	11470	15190	8190	11690	11574.19	-1184	12776	12232	11956	11412	11136	12095	11275	64	3500	500	8180	10	1	12863962	1479	-13.63	2.49	12	0.04	-844.00	4623.00	40900	20240307	-71.88	11470	20241112	0.26	40900	-71.88	20240307	11470	0.26	20241112	40900	-71.88	20240307	11470	0.26	20241112	3.00	N	064290	500	64 억	N	N	3	N	N
114	20241111	160530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11690	-860	5	-6.85	1172747280	98368	313.79	12500	12500	11680	16310	8790	12550	11922.62	-9922	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1504	-13.85	2.53	12	0.76	-844.00	4623.00	40900	20240307	-71.42	11680	20241111	0.09	40900	-71.42	20240307	11680	0.09	20241111	40900	-71.42	20240307	11680	0.09	20241111	2.97	N	064290	500	64 억	N	N	3	N	N
115	20241111	150547	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11800	-750	5	-5.98	1116939090	93601	298.59	12500	12500	11680	16310	8790	12550	11932.98	-9561	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1518	-13.98	2.55	12	0.73	-844.00	4623.00	40900	20240307	-71.15	11680	20241111	1.03	40900	-71.15	20240307	11680	1.03	20241111	40900	-71.15	20240307	11680	1.03	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
116	20241111	140538	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11790	-760	5	-6.06	890240920	74340	237.14	12500	12500	11700	16310	8790	12550	11975.26	-8671	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1517	-13.97	2.55	12	0.58	-844.00	4623.00	40900	20240307	-71.17	11700	20241111	0.77	40900	-71.17	20240307	11700	0.77	20241111	40900	-71.17	20240307	11700	0.77	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
117	20241111	130536	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11920	-630	5	-5.02	721512040	60007	191.42	12500	12500	11830	16310	8790	12550	12023.80	-5067	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1533	-14.12	2.58	12	0.47	-844.00	4623.00	40900	20240307	-70.86	11830	20241111	0.76	40900	-70.86	20240307	11830	0.76	20241111	40900	-70.86	20240307	11830	0.76	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
118	20241111	120532	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11960	-590	5	-4.70	530872990	43936	140.16	12500	12500	11900	16310	8790	12550	12082.87	-12642	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1539	-14.17	2.59	12	0.34	-844.00	4623.00	40900	20240307	-70.76	11900	20241111	0.50	40900	-70.76	20240307	11900	0.50	20241111	40900	-70.76	20240307	11900	0.50	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
119	20241111	110533	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12030	-520	5	-4.14	458113670	37856	120.76	12500	12500	11900	16310	8790	12550	12101.48	-11798	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1548	-14.25	2.60	12	0.29	-844.00	4623.00	40900	20240307	-70.59	11900	20241111	1.09	40900	-70.59	20240307	11900	1.09	20241111	40900	-70.59	20240307	11900	1.09	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
120	20241111	100530	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11980	-570	5	-4.54	378355650	31214	99.57	12500	12500	11900	16310	8790	12550	12121.34	-8734	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1541	-14.19	2.59	12	0.24	-844.00	4623.00	40900	20240307	-70.71	11900	20241111	0.67	40900	-70.71	20240307	11900	0.67	20241111	40900	-70.71	20240307	11900	0.67	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
121	20241111	090528	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12330	-220	5	-1.75	41449240	3365	10.73	12500	12500	12250	16310	8790	12550	12317.75	-933	13103	12826	12613	12336	12123	12965	12475	64	3760	500	8780	10	1	12863962	1586	-14.61	2.67	12	0.03	-844.00	4623.00	40900	20240307	-69.85	12250	20241111	0.65	40900	-69.85	20240307	12250	0.65	20241111	40900	-69.85	20240307	12250	0.65	20241111	2.97	N	064290	500	64 억	N	N	9	N	N
122	20241108	160525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	80	2	0.64	391489150	31116	70.89	12470	12890	12400	16210	8730	12470	12581.63	5197	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1614	-14.87	2.71	12	0.24	-844.00	4623.00	40900	20240307	-69.32	12310	20241031	1.95	40900	-69.32	20240307	12310	1.95	20241031	40900	-69.32	20240307	12310	1.95	20241031	2.99	N	064290	500	64 억	N	N	9	N	N
123	20241108	150533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12530	60	2	0.48	369755950	29385	66.95	12470	12890	12400	16210	8730	12470	12583.15	5666	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1612	-14.85	2.71	12	0.23	-844.00	4623.00	40900	20240307	-69.36	12310	20241031	1.79	40900	-69.36	20240307	12310	1.79	20241031	40900	-69.36	20240307	12310	1.79	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
124	20241108	140532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12530	60	2	0.48	320859430	25481	58.06	12470	12890	12400	16210	8730	12470	12592.11	7219	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1612	-14.85	2.71	12	0.20	-844.00	4623.00	40900	20240307	-69.36	12310	20241031	1.79	40900	-69.36	20240307	12310	1.79	20241031	40900	-69.36	20240307	12310	1.79	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
125	20241108	130531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	0	3	0.00	271315790	21510	49.01	12470	12890	12460	16210	8730	12470	12613.47	9611	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1604	-14.77	2.70	12	0.17	-844.00	4623.00	40900	20240307	-69.51	12310	20241031	1.30	40900	-69.51	20240307	12310	1.30	20241031	40900	-69.51	20240307	12310	1.30	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
126	20241108	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	240	2	1.92	129529610	10220	23.28	12470	12890	12470	16210	8730	12470	12674.13	4789	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1635	-15.06	2.75	12	0.08	-844.00	4623.00	40900	20240307	-68.92	12310	20241031	3.25	40900	-68.92	20240307	12310	3.25	20241031	40900	-68.92	20240307	12310	3.25	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
127	20241108	110530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	160	2	1.28	113841490	8980	20.46	12470	12890	12470	16210	8730	12470	12677.23	3889	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1625	-14.96	2.73	12	0.07	-844.00	4623.00	40900	20240307	-69.12	12310	20241031	2.60	40900	-69.12	20240307	12310	2.60	20241031	40900	-69.12	20240307	12310	2.60	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
128	20241108	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12740	270	2	2.17	96478170	7608	17.33	12470	12890	12470	16210	8730	12470	12681.15	3693	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1639	-15.09	2.76	12	0.06	-844.00	4623.00	40900	20240307	-68.85	12310	20241031	3.49	40900	-68.85	20240307	12310	3.49	20241031	40900	-68.85	20240307	12310	3.49	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
129	20241108	090525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	150	2	1.20	33298230	2656	6.05	12470	12620	12470	16210	8730	12470	12536.98	1379	13410	12940	12630	12160	11850	12785	12005	64	3740	500	8720	10	1	12863962	1623	-14.95	2.73	12	0.02	-844.00	4623.00	40900	20240307	-69.14	12310	20241031	2.52	40900	-69.14	20240307	12310	2.52	20241031	40900	-69.14	20240307	12310	2.52	20241031	2.99	N	064290	500	64 억	N	N	75	N	N
130	20241107	160527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	-390	5	-3.03	545595900	43638	95.94	12860	13100	12320	16710	9010	12860	12503.54	-6095	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1604	-14.77	2.70	12	0.34	-844.00	4623.00	40900	20240307	-69.51	12310	20241031	1.30	40900	-69.51	20240307	12310	1.30	20241031	40900	-69.51	20240307	12310	1.30	20241031	3.00	N	064290	500	64 억	N	N	75	N	N
131	20241107	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12490	-370	5	-2.88	498538110	39858	87.63	12860	13100	12320	16710	9010	12860	12507.86	-5630	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1607	-14.80	2.70	12	0.31	-844.00	4623.00	40900	20240307	-69.46	12310	20241031	1.46	40900	-69.46	20240307	12310	1.46	20241031	40900	-69.46	20240307	12310	1.46	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
132	20241107	140531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	-340	5	-2.64	455479190	36408	80.04	12860	13100	12320	16710	9010	12860	12510.42	-4978	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1611	-14.83	2.71	12	0.28	-844.00	4623.00	40900	20240307	-69.39	12310	20241031	1.71	40900	-69.39	20240307	12310	1.71	20241031	40900	-69.39	20240307	12310	1.71	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
133	20241107	130532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-230	5	-1.79	426564410	34109	74.99	12860	13100	12320	16710	9010	12860	12505.92	-4517	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1625	-14.96	2.73	12	0.27	-844.00	4623.00	40900	20240307	-69.12	12310	20241031	2.60	40900	-69.12	20240307	12310	2.60	20241031	40900	-69.12	20240307	12310	2.60	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
134	20241107	120529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	-290	5	-2.26	413911820	33106	72.78	12860	13100	12320	16710	9010	12860	12502.62	-4622	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1617	-14.89	2.72	12	0.26	-844.00	4623.00	40900	20240307	-69.27	12310	20241031	2.11	40900	-69.27	20240307	12310	2.11	20241031	40900	-69.27	20240307	12310	2.11	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
135	20241107	110528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-500	5	-3.89	312869370	24975	54.91	12860	13100	12320	16710	9010	12860	12527.30	-5344	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1590	-14.64	2.67	12	0.19	-844.00	4623.00	40900	20240307	-69.78	12310	20241031	0.41	40900	-69.78	20240307	12310	0.41	20241031	40900	-69.78	20240307	12310	0.41	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
136	20241107	100528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	-390	5	-3.03	199320840	15804	34.74	12860	13100	12400	16710	9010	12860	12612.05	-2615	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1604	-14.77	2.70	12	0.12	-844.00	4623.00	40900	20240307	-69.51	12310	20241031	1.30	40900	-69.51	20240307	12310	1.30	20241031	40900	-69.51	20240307	12310	1.30	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
137	20241107	090528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	-150	5	-1.17	18707940	1456	3.20	12860	12960	12710	16710	9010	12860	12848.86	-624	13740	13300	13060	12620	12380	13180	12500	64	3850	500	9000	10	1	12863962	1635	-15.06	2.75	12	0.01	-844.00	4623.00	40900	20240307	-68.92	12310	20241031	3.25	40900	-68.92	20240307	12310	3.25	20241031	40900	-68.92	20240307	12310	3.25	20241031	3.00	N	064290	500	64 억	N	N	71	N	N
138	20241106	160530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	-140	5	-1.08	596230190	45427	139.19	13080	13500	12820	16900	9100	13000	13125.43	-4764	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1654	-15.24	2.78	12	0.35	-844.00	4623.00	40900	20240307	-68.56	12310	20241031	4.47	40900	-68.56	20240307	12310	4.47	20241031	40900	-68.56	20240307	12310	4.47	20241031	2.99	N	064290	500	64 억	N	N	71	N	N
139	20241106	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	-70	5	-0.54	585074210	44560	136.53	13080	13500	12820	16900	9100	13000	13130.03	-4652	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1663	-15.32	2.80	12	0.35	-844.00	4623.00	40900	20240307	-68.39	12310	20241031	5.04	40900	-68.39	20240307	12310	5.04	20241031	40900	-68.39	20240307	12310	5.04	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
140	20241106	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12920	-80	5	-0.62	495995650	37680	115.45	13080	13500	12820	16900	9100	13000	13163.37	1489	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1662	-15.31	2.79	12	0.29	-844.00	4623.00	40900	20240307	-68.41	12310	20241031	4.96	40900	-68.41	20240307	12310	4.96	20241031	40900	-68.41	20240307	12310	4.96	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
141	20241106	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12890	-110	5	-0.85	416366590	31490	96.49	13080	13500	12890	16900	9100	13000	13222.18	470	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1658	-15.27	2.79	12	0.24	-844.00	4623.00	40900	20240307	-68.48	12310	20241031	4.71	40900	-68.48	20240307	12310	4.71	20241031	40900	-68.48	20240307	12310	4.71	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
142	20241106	120530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	140	2	1.08	318013320	23911	73.26	13080	13500	13030	16900	9100	13000	13299.88	5497	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1690	-15.57	2.84	12	0.19	-844.00	4623.00	40900	20240307	-67.87	12310	20241031	6.74	40900	-67.87	20240307	12310	6.74	20241031	40900	-67.87	20240307	12310	6.74	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
143	20241106	110534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	290	2	2.23	264422530	19855	60.84	13080	13500	13030	16900	9100	13000	13317.68	8648	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1710	-15.75	2.87	12	0.15	-844.00	4623.00	40900	20240307	-67.51	12310	20241031	7.96	40900	-67.51	20240307	12310	7.96	20241031	40900	-67.51	20240307	12310	7.96	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
144	20241106	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	220	2	1.69	214961010	16124	49.40	13080	13500	13030	16900	9100	13000	13331.74	8452	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1701	-15.66	2.86	12	0.13	-844.00	4623.00	40900	20240307	-67.68	12310	20241031	7.39	40900	-67.68	20240307	12310	7.39	20241031	40900	-67.68	20240307	12310	7.39	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
145	20241106	090534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	270	2	2.08	17038330	1292	3.96	13080	13270	13030	16900	9100	13000	13187.56	689	13480	13240	13050	12810	12620	13360	12930	64	3900	500	9100	10	1	12863962	1707	-15.72	2.87	12	0.01	-844.00	4623.00	40900	20240307	-67.56	12310	20241031	7.80	40900	-67.56	20240307	12310	7.80	20241031	40900	-67.56	20240307	12310	7.80	20241031	2.99	N	064290	500	64 억	N	N	29	N	N
146	20241105	160518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	10	2	0.08	426152540	32485	93.95	12990	13290	12860	16880	9100	12990	13118.45	-118	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1672	-15.40	2.81	12	0.25	-844.00	4623.00	40900	20240307	-68.22	12310	20241031	5.61	40900	-68.22	20240307	12310	5.61	20241031	40900	-68.22	20240307	12310	5.61	20241031	2.98	N	064290	500	64 억	N	N	29	N	N
147	20241105	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	100	2	0.77	392516550	29899	86.47	12990	13290	12860	16880	9100	12990	13128.08	261	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1684	-15.51	2.83	12	0.23	-844.00	4623.00	40900	20240307	-68.00	12310	20241031	6.34	40900	-68.00	20240307	12310	6.34	20241031	40900	-68.00	20240307	12310	6.34	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
148	20241105	140524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	20	2	0.15	355325420	27051	78.23	12990	13290	12860	16880	9100	12990	13135.39	-914	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1674	-15.41	2.81	12	0.21	-844.00	4623.00	40900	20240307	-68.19	12310	20241031	5.69	40900	-68.19	20240307	12310	5.69	20241031	40900	-68.19	20240307	12310	5.69	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
149	20241105	130527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	140	2	1.08	298814970	22722	65.71	12990	13290	12860	16880	9100	12990	13150.91	-452	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1689	-15.56	2.84	12	0.18	-844.00	4623.00	40900	20240307	-67.90	12310	20241031	6.66	40900	-67.90	20240307	12310	6.66	20241031	40900	-67.90	20240307	12310	6.66	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
150	20241105	120523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	190	2	1.46	267636060	20356	58.87	12990	13290	12860	16880	9100	12990	13147.77	-1992	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1695	-15.62	2.85	12	0.16	-844.00	4623.00	40900	20240307	-67.78	12310	20241031	7.07	40900	-67.78	20240307	12310	7.07	20241031	40900	-67.78	20240307	12310	7.07	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
151	20241105	110514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	150	2	1.15	223971110	17037	49.27	12990	13290	12860	16880	9100	12990	13146.16	-2944	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1690	-15.57	2.84	12	0.13	-844.00	4623.00	40900	20240307	-67.87	12310	20241031	6.74	40900	-67.87	20240307	12310	6.74	20241031	40900	-67.87	20240307	12310	6.74	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
152	20241105	100522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	190	2	1.46	181532460	13811	39.94	12990	13290	12860	16880	9100	12990	13144.05	-1527	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1695	-15.62	2.85	12	0.11	-844.00	4623.00	40900	20240307	-67.78	12310	20241031	7.07	40900	-67.78	20240307	12310	7.07	20241031	40900	-67.78	20240307	12310	7.07	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
153	20241105	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	110	2	0.85	21849870	1691	4.89	12990	13100	12860	16880	9100	12990	12921.27	714	13450	13220	12860	12630	12270	13335	12745	64	3890	500	9090	10	1	12863962	1685	-15.52	2.83	12	0.01	-844.00	4623.00	40900	20240307	-67.97	12310	20241031	6.42	40900	-67.97	20240307	12310	6.42	20241031	40900	-67.97	20240307	12310	6.42	20241031	2.98	N	064290	500	64 억	N	N	19	N	N
154	20241104	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12990	350	2	2.77	446263550	34541	75.16	12680	13090	12500	16430	8850	12640	12919.66	10954	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1671	-15.39	2.81	12	0.27	-844.00	4623.00	40900	20240307	-68.24	12310	20241031	5.52	40900	-68.24	20240307	12310	5.52	20241031	40900	-68.24	20240307	12310	5.52	20241031	2.99	N	064290	500	64 억	N	N	19	N	N
155	20241104	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	370	2	2.93	424619280	32874	71.53	12680	13090	12500	16430	8850	12640	12916.57	9937	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1674	-15.41	2.81	12	0.26	-844.00	4623.00	40900	20240307	-68.19	12310	20241031	5.69	40900	-68.19	20240307	12310	5.69	20241031	40900	-68.19	20240307	12310	5.69	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
156	20241104	140519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	410	2	3.24	397929370	30826	67.08	12680	13090	12500	16430	8850	12640	12908.89	10003	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1679	-15.46	2.82	12	0.24	-844.00	4623.00	40900	20240307	-68.09	12310	20241031	6.01	40900	-68.09	20240307	12310	6.01	20241031	40900	-68.09	20240307	12310	6.01	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
157	20241104	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13060	420	2	3.32	381862050	29595	64.40	12680	13090	12500	16430	8850	12640	12902.92	9962	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1680	-15.47	2.83	12	0.23	-844.00	4623.00	40900	20240307	-68.07	12310	20241031	6.09	40900	-68.07	20240307	12310	6.09	20241031	40900	-68.07	20240307	12310	6.09	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
158	20241104	120510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13030	390	2	3.09	351980390	27306	59.42	12680	13090	12500	16430	8850	12640	12890.22	10950	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1676	-15.44	2.82	12	0.21	-844.00	4623.00	40900	20240307	-68.14	12310	20241031	5.85	40900	-68.14	20240307	12310	5.85	20241031	40900	-68.14	20240307	12310	5.85	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
159	20241104	110508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	370	2	2.93	325212120	25256	54.96	12680	13080	12500	16430	8850	12640	12876.63	10321	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1674	-15.41	2.81	12	0.20	-844.00	4623.00	40900	20240307	-68.19	12310	20241031	5.69	40900	-68.19	20240307	12310	5.69	20241031	40900	-68.19	20240307	12310	5.69	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
160	20241104	100502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12930	290	2	2.29	182761050	14302	31.12	12680	12930	12500	16430	8850	12640	12778.71	5979	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1663	-15.32	2.80	12	0.11	-844.00	4623.00	40900	20240307	-68.39	12310	20241031	5.04	40900	-68.39	20240307	12310	5.04	20241031	40900	-68.39	20240307	12310	5.04	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
161	20241104	090508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12550	-90	5	-0.71	11767530	931	2.03	12680	12680	12550	16430	8850	12640	12639.67	-463	13153	12896	12763	12506	12373	12830	12440	64	3790	500	8840	10	1	12863962	1614	-14.87	2.71	12	0.01	-844.00	4623.00	40900	20240307	-69.32	12310	20241031	1.95	40900	-69.32	20240307	12310	1.95	20241031	40900	-69.32	20240307	12310	1.95	20241031	2.99	N	064290	500	64 억	N	N	28	N	N
162	20241101	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12640	-180	5	-1.40	584002040	45648	83.48	12820	13020	12630	16660	8980	12820	12794.37	2550	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1626	-14.98	2.73	12	0.35	-844.00	4623.00	40900	20240307	-69.10	12310	20241031	2.68	40900	-69.10	20240307	12310	2.68	20241031	40900	-69.10	20240307	12310	2.68	20241031	2.98	N	064290	500	64 억	N	N	28	N	N
163	20241101	150504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12670	-150	5	-1.17	543198850	42423	77.58	12820	13020	12630	16660	8980	12820	12804.32	4017	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1630	-15.01	2.74	12	0.33	-844.00	4623.00	40900	20240307	-69.02	12310	20241031	2.92	40900	-69.02	20240307	12310	2.92	20241031	40900	-69.02	20240307	12310	2.92	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
164	20241101	140454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	-110	5	-0.86	515204980	40217	73.55	12820	13020	12670	16660	8980	12820	12810.61	4558	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1635	-15.06	2.75	12	0.31	-844.00	4623.00	40900	20240307	-68.92	12310	20241031	3.25	40900	-68.92	20240307	12310	3.25	20241031	40900	-68.92	20240307	12310	3.25	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
165	20241101	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	20	2	0.16	352415040	27472	50.24	12820	13020	12710	16660	8980	12820	12828.18	5351	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1652	-15.21	2.78	12	0.21	-844.00	4623.00	40900	20240307	-68.61	12310	20241031	4.31	40900	-68.61	20240307	12310	4.31	20241031	40900	-68.61	20240307	12310	4.31	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
166	20241101	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12900	80	2	0.62	302588470	23586	43.13	12820	13020	12710	16660	8980	12820	12829.19	4550	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1659	-15.28	2.79	12	0.18	-844.00	4623.00	40900	20240307	-68.46	12310	20241031	4.79	40900	-68.46	20240307	12310	4.79	20241031	40900	-68.46	20240307	12310	4.79	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
167	20241101	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12820	0	3	0.00	268412720	20926	38.27	12820	13020	12710	16660	8980	12820	12826.78	4619	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1649	-15.19	2.77	12	0.16	-844.00	4623.00	40900	20240307	-68.66	12310	20241031	4.14	40900	-68.66	20240307	12310	4.14	20241031	40900	-68.66	20240307	12310	4.14	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
168	20241101	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12840	20	2	0.16	168430030	13113	23.98	12820	13020	12710	16660	8980	12820	12844.65	1281	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1652	-15.21	2.78	12	0.10	-844.00	4623.00	40900	20240307	-68.61	12310	20241031	4.31	40900	-68.61	20240307	12310	4.31	20241031	40900	-68.61	20240307	12310	4.31	20241031	2.98	N	064290	500	64 억	N	N	39	N	N
169	20241101	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12730	-90	5	-0.70	16267500	1263	2.31	12820	12950	12710	16660	8980	12820	12884.00	-469	13560	13190	12750	12380	11940	13375	12565	64	3840	500	8970	10	1	12863962	1638	-15.08	2.75	12	0.01	-844.00	4623.00	40900	20240307	-68.88	12310	20241031	3.41	40900	-68.88	20240307	12310	3.41	20241031	40900	-68.88	20240307	12310	3.41	20241031	2.98	N	064290	500	64 억	N	N	39	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History