KissMeData/137080/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-45	5	-1.52	32129415	10983	117.15	3030	3030	2895	3840	2070	2955	2925.38	0.61	-2274	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	322	-2.42	0.34	12	0.10	-1201.00	8459.00	8470	20240405	-65.64	2675	20241115	8.79	8470	-65.64	20240405	2675	8.79	20241115	8470	-65.64	20240405	2675	8.79	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
3	20241129	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-45	5	-1.52	29431845	10056	107.26	3030	3030	2895	3840	2070	2955	2926.79	0.61	-2268	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	322	-2.42	0.34	12	0.09	-1201.00	8459.00	8470	20240405	-65.64	2675	20241115	8.79	8470	-65.64	20240405	2675	8.79	20241115	8470	-65.64	20240405	2675	8.79	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
4	20241129	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	-10	5	-0.34	23073520	7874	83.99	3030	3030	2895	3840	2070	2955	2930.34	0.61	-2256	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	326	-2.45	0.35	12	0.07	-1201.00	8459.00	8470	20240405	-65.23	2675	20241115	10.09	8470	-65.23	20240405	2675	10.09	20241115	8470	-65.23	20240405	2675	10.09	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
5	20241129	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-35	5	-1.18	21242655	7247	77.30	3030	3030	2895	3840	2070	2955	2931.23	0.61	-2256	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	323	-2.43	0.35	12	0.07	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
6	20241129	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-15	5	-0.51	16791950	5728	61.10	3030	3030	2895	3840	2070	2955	2931.56	0.61	-2141	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	325	-2.45	0.35	12	0.05	-1201.00	8459.00	8470	20240405	-65.29	2675	20241115	9.91	8470	-65.29	20240405	2675	9.91	20241115	8470	-65.29	20240405	2675	9.91	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
7	20241129	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	-20	5	-0.68	8211775	2804	29.91	3030	3030	2895	3840	2070	2955	2928.59	0.61	-1226	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	325	-2.44	0.35	12	0.03	-1201.00	8459.00	8470	20240405	-65.35	2675	20241115	9.72	8470	-65.35	20240405	2675	9.72	20241115	8470	-65.35	20240405	2675	9.72	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
8	20241129	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-60	5	-2.03	6608835	2254	24.04	3030	3030	2895	3840	2070	2955	2932.05	0.61	-1047	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	320	-2.41	0.34	12	0.02	-1201.00	8459.00	8470	20240405	-65.82	2675	20241115	8.22	8470	-65.82	20240405	2675	8.22	20241115	8470	-65.82	20240405	2675	8.22	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
9	20241129	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	-15	5	-0.51	1298910	437	4.66	3030	3030	2940	3840	2070	2955	2972.33	0.61	-312	3038	2996	2968	2926	2898	2982	2912	64	885	500	2180	5	1	11059422	325	-2.45	0.35	12	0.00	-1201.00	8459.00	8470	20240405	-65.29	2675	20241115	9.91	8470	-65.29	20240405	2675	9.91	20241115	8470	-65.29	20240405	2675	9.91	20241115	0.78	N	137080	500	64 억	67699	N	N	N	N
10	20241128	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-45	5	-1.50	27700360	9374	21.36	3000	3010	2940	3900	2100	3000	2955.02	0.62	-389	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	327	-2.46	0.35	12	0.08	-1201.00	8459.00	8470	20240405	-65.11	2675	20241115	10.47	8470	-65.11	20240405	2675	10.47	20241115	8470	-65.11	20240405	2675	10.47	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
11	20241128	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-10	5	-0.33	27116780	9177	20.91	3000	3010	2940	3900	2100	3000	2954.86	0.62	-323	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	331	-2.49	0.35	12	0.08	-1201.00	8459.00	8470	20240405	-64.70	2675	20241115	11.78	8470	-64.70	20240405	2675	11.78	20241115	8470	-64.70	20240405	2675	11.78	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
12	20241128	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-15	5	-0.50	25660060	8687	19.79	3000	3010	2940	3900	2100	3000	2953.85	0.62	-222	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	330	-2.49	0.35	12	0.08	-1201.00	8459.00	8470	20240405	-64.76	2675	20241115	11.59	8470	-64.76	20240405	2675	11.59	20241115	8470	-64.76	20240405	2675	11.59	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
13	20241128	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-40	5	-1.33	22966120	7776	17.72	3000	3010	2940	3900	2100	3000	2953.46	0.62	31	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	327	-2.46	0.35	12	0.07	-1201.00	8459.00	8470	20240405	-65.05	2675	20241115	10.65	8470	-65.05	20240405	2675	10.65	20241115	8470	-65.05	20240405	2675	10.65	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
14	20241128	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-35	5	-1.17	22597965	7652	17.44	3000	3010	2940	3900	2100	3000	2953.21	0.62	56	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	328	-2.47	0.35	12	0.07	-1201.00	8459.00	8470	20240405	-64.99	2675	20241115	10.84	8470	-64.99	20240405	2675	10.84	20241115	8470	-64.99	20240405	2675	10.84	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
15	20241128	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-20	5	-0.67	21646020	7331	16.70	3000	3010	2940	3900	2100	3000	2952.67	0.62	117	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	330	-2.48	0.35	12	0.07	-1201.00	8459.00	8470	20240405	-64.82	2675	20241115	11.40	8470	-64.82	20240405	2675	11.40	20241115	8470	-64.82	20240405	2675	11.40	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
16	20241128	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-40	5	-1.33	15460230	5237	11.93	3000	3010	2940	3900	2100	3000	2952.12	0.62	154	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	327	-2.46	0.35	12	0.05	-1201.00	8459.00	8470	20240405	-65.05	2675	20241115	10.65	8470	-65.05	20240405	2675	10.65	20241115	8470	-65.05	20240405	2675	10.65	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
17	20241128	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-20	5	-0.67	413845	138	0.31	3000	3010	2980	3900	2100	3000	2998.88	0.62	-96	3250	3125	3015	2890	2780	3187	2952	64	900	500	2220	5	1	11059422	330	-2.48	0.35	12	0.00	-1201.00	8459.00	8470	20240405	-64.82	2675	20241115	11.40	8470	-64.82	20240405	2675	11.40	20241115	8470	-64.82	20240405	2675	11.40	20241115	0.78	N	137080	500	64 억	68088	N	N	N	N
18	20241127	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	90	2	3.09	133621620	43886	411.69	2955	3140	2905	3780	2040	2910	3044.74	0.61	157	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	332	-2.50	0.35	12	0.40	-1201.00	8459.00	8470	20240405	-64.58	2675	20241115	12.15	8470	-64.58	20240405	2675	12.15	20241115	8470	-64.58	20240405	2675	12.15	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
19	20241127	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	65	2	2.23	131887575	43307	406.26	2955	3140	2905	3780	2040	2910	3045.41	0.61	350	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	329	-2.48	0.35	12	0.39	-1201.00	8459.00	8470	20240405	-64.88	2675	20241115	11.21	8470	-64.88	20240405	2675	11.21	20241115	8470	-64.88	20240405	2675	11.21	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
20	20241127	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2970	60	2	2.06	128752935	42249	396.33	2955	3140	2905	3780	2040	2910	3047.48	0.61	170	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	328	-2.47	0.35	12	0.38	-1201.00	8459.00	8470	20240405	-64.94	2675	20241115	11.03	8470	-64.94	20240405	2675	11.03	20241115	8470	-64.94	20240405	2675	11.03	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
21	20241127	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	75	2	2.58	123146185	40365	378.66	2955	3140	2905	3780	2040	2910	3050.82	0.61	-59	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	330	-2.49	0.35	12	0.36	-1201.00	8459.00	8470	20240405	-64.76	2675	20241115	11.59	8470	-64.76	20240405	2675	11.59	20241115	8470	-64.76	20240405	2675	11.59	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
22	20241127	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	95	2	3.26	23308245	7844	73.58	2955	3015	2905	3780	2040	2910	2971.47	0.61	-711	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	332	-2.50	0.36	12	0.07	-1201.00	8459.00	8470	20240405	-64.52	2675	20241115	12.34	8470	-64.52	20240405	2675	12.34	20241115	8470	-64.52	20240405	2675	12.34	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
23	20241127	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	20	2	0.69	7860270	2671	25.06	2955	2970	2905	3780	2040	2910	2942.82	0.61	-426	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	324	-2.44	0.35	12	0.02	-1201.00	8459.00	8470	20240405	-65.41	2675	20241115	9.53	8470	-65.41	20240405	2675	9.53	20241115	8470	-65.41	20240405	2675	9.53	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
24	20241127	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	40	2	1.37	5217600	1769	16.59	2955	2970	2905	3780	2040	2910	2949.46	0.61	-461	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	326	-2.46	0.35	12	0.02	-1201.00	8459.00	8470	20240405	-65.17	2675	20241115	10.28	8470	-65.17	20240405	2675	10.28	20241115	8470	-65.17	20240405	2675	10.28	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
25	20241127	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	-5	5	-0.17	3175610	1076	10.09	2955	2955	2905	3780	2040	2910	2951.31	0.61	-80	3010	2960	2935	2885	2860	2947	2872	64	870	500	2150	5	1	11059422	321	-2.42	0.34	12	0.01	-1201.00	8459.00	8470	20240405	-65.70	2675	20241115	8.60	8470	-65.70	20240405	2675	8.60	20241115	8470	-65.70	20240405	2675	8.60	20241115	0.77	N	137080	500	64 억	67932	N	N	N	N
26	20241126	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-10	5	-0.34	31040480	10546	69.17	2920	2985	2910	3795	2045	2920	2943.34	0.61	353	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	322	-2.42	0.34	12	0.10	-1201.00	8459.00	8470	20240405	-65.64	2675	20241115	8.79	8470	-65.64	20240405	2675	8.79	20241115	8470	-65.64	20240405	2675	8.79	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
27	20241126	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	40	2	1.37	28711780	9747	63.93	2920	2985	2910	3795	2045	2920	2945.70	0.61	644	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	327	-2.46	0.35	12	0.09	-1201.00	8459.00	8470	20240405	-65.05	2675	20241115	10.65	8470	-65.05	20240405	2675	10.65	20241115	8470	-65.05	20240405	2675	10.65	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
28	20241126	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	45	2	1.54	17796985	6037	39.60	2920	2985	2910	3795	2045	2920	2947.98	0.61	-205	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	328	-2.47	0.35	12	0.05	-1201.00	8459.00	8470	20240405	-64.99	2675	20241115	10.84	8470	-64.99	20240405	2675	10.84	20241115	8470	-64.99	20240405	2675	10.84	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
29	20241126	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	20	2	0.68	15814260	5365	35.19	2920	2985	2910	3795	2045	2920	2947.67	0.61	-271	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	325	-2.45	0.35	12	0.05	-1201.00	8459.00	8470	20240405	-65.29	2675	20241115	9.91	8470	-65.29	20240405	2675	9.91	20241115	8470	-65.29	20240405	2675	9.91	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
30	20241126	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	55	2	1.88	13150730	4460	29.25	2920	2985	2910	3795	2045	2920	2948.59	0.61	-714	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	329	-2.48	0.35	12	0.04	-1201.00	8459.00	8470	20240405	-64.88	2675	20241115	11.21	8470	-64.88	20240405	2675	11.21	20241115	8470	-64.88	20240405	2675	11.21	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
31	20241126	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	30	2	1.03	7224300	2452	16.08	2920	2985	2910	3795	2045	2920	2946.29	0.61	-714	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	326	-2.46	0.35	12	0.02	-1201.00	8459.00	8470	20240405	-65.17	2675	20241115	10.28	8470	-65.17	20240405	2675	10.28	20241115	8470	-65.17	20240405	2675	10.28	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
32	20241126	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	55	2	1.88	6001710	2038	13.37	2920	2985	2910	3795	2045	2920	2944.90	0.61	-914	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	329	-2.48	0.35	12	0.02	-1201.00	8459.00	8470	20240405	-64.88	2675	20241115	11.21	8470	-64.88	20240405	2675	11.21	20241115	8470	-64.88	20240405	2675	11.21	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
33	20241126	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	10	2	0.34	2089365	713	4.68	2920	2980	2910	3795	2045	2920	2930.39	0.61	-468	3060	2990	2935	2865	2810	2962	2837	64	875	500	2160	5	1	11059422	324	-2.44	0.35	12	0.01	-1201.00	8459.00	8470	20240405	-65.41	2675	20241115	9.53	8470	-65.41	20240405	2675	9.53	20241115	8470	-65.41	20240405	2675	9.53	20241115	0.79	N	137080	500	64 억	67488	N	N	N	N
34	20241125	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-45	5	-1.52	44773655	15235	74.42	2965	3005	2880	3850	2080	2965	2939.57	0.59	2637	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	323	-2.43	0.35	12	0.14	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
35	20241125	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-45	5	-1.52	40060775	13621	66.53	2965	3005	2880	3850	2080	2965	2941.10	0.59	2797	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	323	-2.43	0.35	12	0.12	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
36	20241125	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-45	5	-1.52	34504565	11715	57.22	2965	3005	2880	3850	2080	2965	2945.33	0.59	2078	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	323	-2.43	0.35	12	0.11	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
37	20241125	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-50	5	-1.69	30638230	10389	50.75	2965	3005	2880	3850	2080	2965	2949.10	0.59	2355	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	322	-2.43	0.34	12	0.09	-1201.00	8459.00	8470	20240405	-65.58	2675	20241115	8.97	8470	-65.58	20240405	2675	8.97	20241115	8470	-65.58	20240405	2675	8.97	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
38	20241125	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-40	5	-1.35	29056555	9846	48.09	2965	3005	2880	3850	2080	2965	2951.10	0.59	2327	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	323	-2.44	0.35	12	0.09	-1201.00	8459.00	8470	20240405	-65.47	2675	20241115	9.35	8470	-65.47	20240405	2675	9.35	20241115	8470	-65.47	20240405	2675	9.35	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
39	20241125	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-85	5	-2.87	26505220	8970	43.82	2965	3005	2880	3850	2080	2965	2954.87	0.59	2354	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	319	-2.40	0.34	12	0.08	-1201.00	8459.00	8470	20240405	-66.00	2675	20241115	7.66	8470	-66.00	20240405	2675	7.66	20241115	8470	-66.00	20240405	2675	7.66	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
40	20241125	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	-45	5	-1.52	19026765	6395	31.24	2965	3005	2920	3850	2080	2965	2975.26	0.59	1503	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	323	-2.43	0.35	12	0.06	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
41	20241125	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	25	2	0.84	7955680	2657	12.98	2965	3005	2965	3850	2080	2965	2994.23	0.59	809	3068	3016	2913	2861	2758	3042	2887	64	885	500	2190	5	1	11059422	331	-2.49	0.35	12	0.02	-1201.00	8459.00	8470	20240405	-64.70	2675	20241115	11.78	8470	-64.70	20240405	2675	11.78	20241115	8470	-64.70	20240405	2675	11.78	20241115	0.79	N	137080	500	64 억	64886	N	N	N	N
42	20241122	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	145	2	5.14	59111660	20328	21.26	2820	2965	2810	3665	1975	2820	2907.27	0.57	2150	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	328	-2.47	0.35	12	0.18	-1201.00	8459.00	8470	20240405	-64.99	2675	20241115	10.84	8470	-64.99	20240405	2675	10.84	20241115	8470	-64.99	20240405	2675	10.84	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
43	20241122	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	145	2	5.14	51960215	17912	18.73	2820	2965	2810	3665	1975	2820	2900.86	0.57	2010	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	328	-2.47	0.35	12	0.16	-1201.00	8459.00	8470	20240405	-64.99	2675	20241115	10.84	8470	-64.99	20240405	2675	10.84	20241115	8470	-64.99	20240405	2675	10.84	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
44	20241122	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	100	2	3.55	36406970	12601	13.18	2820	2940	2810	3665	1975	2820	2889.21	0.57	1143	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	323	-2.43	0.35	12	0.11	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
45	20241122	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	80	2	2.84	30207395	10475	10.96	2820	2905	2810	3665	1975	2820	2883.76	0.57	683	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	321	-2.41	0.34	12	0.09	-1201.00	8459.00	8470	20240405	-65.76	2675	20241115	8.41	8470	-65.76	20240405	2675	8.41	20241115	8470	-65.76	20240405	2675	8.41	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
46	20241122	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	50	2	1.77	8075790	2830	2.96	2820	2895	2810	3665	1975	2820	2853.64	0.57	737	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	317	-2.39	0.34	12	0.03	-1201.00	8459.00	8470	20240405	-66.12	2675	20241115	7.29	8470	-66.12	20240405	2675	7.29	20241115	8470	-66.12	20240405	2675	7.29	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
47	20241122	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	50	2	1.77	8049940	2821	2.95	2820	2895	2810	3665	1975	2820	2853.58	0.57	738	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	317	-2.39	0.34	12	0.03	-1201.00	8459.00	8470	20240405	-66.12	2675	20241115	7.29	8470	-66.12	20240405	2675	7.29	20241115	8470	-66.12	20240405	2675	7.29	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
48	20241122	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	40	2	1.42	7435295	2607	2.73	2820	2895	2810	3665	1975	2820	2852.05	0.57	737	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	316	-2.38	0.34	12	0.02	-1201.00	8459.00	8470	20240405	-66.23	2675	20241115	6.92	8470	-66.23	20240405	2675	6.92	20241115	8470	-66.23	20240405	2675	6.92	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
49	20241122	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	35	2	1.24	3129025	1101	1.15	2820	2855	2820	3665	1975	2820	2841.98	0.57	162	3026	2922	2816	2712	2606	2870	2660	64	845	500	2080	5	1	11059422	316	-2.38	0.34	12	0.01	-1201.00	8459.00	8470	20240405	-66.29	2675	20241115	6.73	8470	-66.29	20240405	2675	6.73	20241115	8470	-66.29	20240405	2675	6.73	20241115	0.78	N	137080	500	64 억	62678	N	N	N	N
50	20241121	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	-120	5	-4.08	269891385	95609	453.73	2910	2920	2710	3820	2060	2940	2822.87	0.51	6063	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	312	-2.35	0.33	12	0.86	-1201.00	8459.00	8470	20240405	-66.71	2675	20241115	5.42	8470	-66.71	20240405	2675	5.42	20241115	8470	-66.71	20240405	2675	5.42	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
51	20241121	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	-125	5	-4.25	263673830	93401	443.25	2910	2920	2710	3820	2060	2940	2823.03	0.51	6317	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	311	-2.34	0.33	12	0.84	-1201.00	8459.00	8470	20240405	-66.77	2675	20241115	5.23	8470	-66.77	20240405	2675	5.23	20241115	8470	-66.77	20240405	2675	5.23	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
52	20241121	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	-125	5	-4.25	259766710	92016	436.67	2910	2920	2710	3820	2060	2940	2823.06	0.51	6349	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	311	-2.34	0.33	12	0.83	-1201.00	8459.00	8470	20240405	-66.77	2675	20241115	5.23	8470	-66.77	20240405	2675	5.23	20241115	8470	-66.77	20240405	2675	5.23	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
53	20241121	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-135	5	-4.59	240458755	85158	404.13	2910	2920	2710	3820	2060	2940	2823.68	0.51	11430	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	310	-2.34	0.33	12	0.77	-1201.00	8459.00	8470	20240405	-66.88	2675	20241115	4.86	8470	-66.88	20240405	2675	4.86	20241115	8470	-66.88	20240405	2675	4.86	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
54	20241121	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	-160	5	-5.44	239426475	84790	402.38	2910	2920	2710	3820	2060	2940	2823.76	0.51	11518	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	307	-2.31	0.33	12	0.77	-1201.00	8459.00	8470	20240405	-67.18	2675	20241115	3.93	8470	-67.18	20240405	2675	3.93	20241115	8470	-67.18	20240405	2675	3.93	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
55	20241121	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-145	5	-4.93	203238650	71771	340.60	2910	2920	2710	3820	2060	2940	2831.77	0.51	11493	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	309	-2.33	0.33	12	0.65	-1201.00	8459.00	8470	20240405	-67.00	2675	20241115	4.49	8470	-67.00	20240405	2675	4.49	20241115	8470	-67.00	20240405	2675	4.49	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
56	20241121	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-230	5	-7.82	162612345	57106	271.00	2910	2920	2710	3820	2060	2940	2847.55	0.51	11728	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	300	-2.26	0.32	12	0.52	-1201.00	8459.00	8470	20240405	-68.00	2675	20241115	1.31	8470	-68.00	20240405	2675	1.31	20241115	8470	-68.00	20240405	2675	1.31	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
57	20241121	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	-55	5	-1.87	3781510	1307	6.20	2910	2910	2880	3820	2060	2940	2893.27	0.51	857	3170	3055	2935	2820	2700	3112	2877	64	880	500	2170	5	1	11059422	319	-2.40	0.34	12	0.01	-1201.00	8459.00	8470	20240405	-65.94	2675	20241115	7.85	8470	-65.94	20240405	2675	7.85	20241115	8470	-65.94	20240405	2675	7.85	20241115	0.77	N	137080	500	64 억	56650	N	N	N	N
58	20241120	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	100	2	3.52	62093945	21047	71.96	2815	3050	2815	3690	1990	2840	2950.25	0.52	-1081	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	325	-2.45	0.35	12	0.19	-1201.00	8459.00	8470	20240405	-65.29	2675	20241115	9.91	8470	-65.29	20240405	2675	9.91	20241115	8470	-65.29	20240405	2675	9.91	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
59	20241120	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	65	2	2.29	57760830	19569	66.91	2815	3050	2815	3690	1990	2840	2951.65	0.52	-1059	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	321	-2.42	0.34	12	0.18	-1201.00	8459.00	8470	20240405	-65.70	2675	20241115	8.60	8470	-65.70	20240405	2675	8.60	20241115	8470	-65.70	20240405	2675	8.60	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
60	20241120	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	75	2	2.64	44116850	14869	50.84	2815	3050	2815	3690	1990	2840	2967.04	0.52	-527	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	322	-2.43	0.34	12	0.13	-1201.00	8459.00	8470	20240405	-65.58	2675	20241115	8.97	8470	-65.58	20240405	2675	8.97	20241115	8470	-65.58	20240405	2675	8.97	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
61	20241120	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	80	2	2.82	43220520	14562	49.79	2815	3050	2815	3690	1990	2840	2968.03	0.52	-550	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	323	-2.43	0.35	12	0.13	-1201.00	8459.00	8470	20240405	-65.53	2675	20241115	9.16	8470	-65.53	20240405	2675	9.16	20241115	8470	-65.53	20240405	2675	9.16	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
62	20241120	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	95	2	3.35	41568485	13997	47.86	2815	3050	2815	3690	1990	2840	2969.81	0.52	-1035	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	325	-2.44	0.35	12	0.13	-1201.00	8459.00	8470	20240405	-65.35	2675	20241115	9.72	8470	-65.35	20240405	2675	9.72	20241115	8470	-65.35	20240405	2675	9.72	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
63	20241120	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	85	2	2.99	38405465	12918	44.17	2815	3050	2815	3690	1990	2840	2973.02	0.52	-1270	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	323	-2.44	0.35	12	0.12	-1201.00	8459.00	8470	20240405	-65.47	2675	20241115	9.35	8470	-65.47	20240405	2675	9.35	20241115	8470	-65.47	20240405	2675	9.35	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
64	20241120	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	180	2	6.34	31887335	10715	36.63	2815	3050	2815	3690	1990	2840	2975.95	0.52	-2221	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	334	-2.51	0.36	12	0.10	-1201.00	8459.00	8470	20240405	-64.34	2675	20241115	12.90	8470	-64.34	20240405	2675	12.90	20241115	8470	-64.34	20240405	2675	12.90	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
65	20241120	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	15	2	0.53	155805	55	0.19	2815	2855	2815	3690	1990	2840	2832.82	0.52	14	2933	2886	2858	2811	2783	2872	2797	64	850	500	2100	5	1	11059422	316	-2.38	0.34	12	0.00	-1201.00	8459.00	8470	20240405	-66.29	2675	20241115	6.73	8470	-66.29	20240405	2675	6.73	20241115	8470	-66.29	20240405	2675	6.73	20241115	0.78	N	137080	500	64 억	57732	N	N	N	N
66	20241119	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	-40	5	-1.39	83569645	29246	151.17	2860	2905	2830	3740	2020	2880	2857.47	0.51	1585	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	314	-2.36	0.34	12	0.26	-1201.00	8459.00	8470	20240405	-66.47	2675	20241115	6.17	8470	-66.47	20240405	2675	6.17	20241115	8470	-66.47	20240405	2675	6.17	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
67	20241119	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-25	5	-0.87	79658805	27869	144.06	2860	2905	2830	3740	2020	2880	2858.33	0.51	1672	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	316	-2.38	0.34	12	0.25	-1201.00	8459.00	8470	20240405	-66.29	2675	20241115	6.73	8470	-66.29	20240405	2675	6.73	20241115	8470	-66.29	20240405	2675	6.73	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
68	20241119	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-30	5	-1.04	75694430	26477	136.86	2860	2905	2830	3740	2020	2880	2858.87	0.51	1486	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	315	-2.37	0.34	12	0.24	-1201.00	8459.00	8470	20240405	-66.35	2675	20241115	6.54	8470	-66.35	20240405	2675	6.54	20241115	8470	-66.35	20240405	2675	6.54	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
69	20241119	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	-15	5	-0.52	60687745	21201	109.59	2860	2905	2835	3740	2020	2880	2862.49	0.51	1379	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	317	-2.39	0.34	12	0.19	-1201.00	8459.00	8470	20240405	-66.17	2675	20241115	7.10	8470	-66.17	20240405	2675	7.10	20241115	8470	-66.17	20240405	2675	7.10	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
70	20241119	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-30	5	-1.04	59927990	20935	108.21	2860	2905	2835	3740	2020	2880	2862.57	0.51	1358	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	315	-2.37	0.34	12	0.19	-1201.00	8459.00	8470	20240405	-66.35	2675	20241115	6.54	8470	-66.35	20240405	2675	6.54	20241115	8470	-66.35	20240405	2675	6.54	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
71	20241119	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-5	5	-0.17	49128455	17136	88.58	2860	2905	2850	3740	2020	2880	2866.97	0.51	1257	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	318	-2.39	0.34	12	0.15	-1201.00	8459.00	8470	20240405	-66.06	2675	20241115	7.48	8470	-66.06	20240405	2675	7.48	20241115	8470	-66.06	20240405	2675	7.48	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
72	20241119	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	5	2	0.17	17094620	5939	30.70	2860	2905	2860	3740	2020	2880	2878.37	0.51	378	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	319	-2.40	0.34	12	0.05	-1201.00	8459.00	8470	20240405	-65.94	2675	20241115	7.85	8470	-65.94	20240405	2675	7.85	20241115	8470	-65.94	20240405	2675	7.85	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
73	20241119	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-10	5	-0.35	848970	296	1.53	2860	2875	2860	3740	2020	2880	2868.14	0.51	80	3006	2942	2856	2792	2706	2975	2825	64	860	500	2130	5	1	11059422	317	-2.39	0.34	12	0.00	-1201.00	8459.00	8470	20240405	-66.12	2675	20241115	7.29	8470	-66.12	20240405	2675	7.29	20241115	8470	-66.12	20240405	2675	7.29	20241115	0.78	N	137080	500	64 억	56142	N	N	N	N
74	20241118	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	115	2	4.16	55018565	19242	47.06	2770	2920	2770	3590	1940	2765	2859.30	0.48	2973	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	319	-2.40	0.34	12	0.17	-1201.00	8459.00	8470	20240405	-66.00	2675	20241115	7.66	8470	-66.00	20240405	2675	7.66	20241115	8470	-66.00	20240405	2675	7.66	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
75	20241118	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	130	2	4.70	48860545	17104	41.83	2770	2920	2770	3590	1940	2765	2856.67	0.48	2549	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	320	-2.41	0.34	12	0.15	-1201.00	8459.00	8470	20240405	-65.82	2675	20241115	8.22	8470	-65.82	20240405	2675	8.22	20241115	8470	-65.82	20240405	2675	8.22	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
76	20241118	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	135	2	4.88	39327075	13795	33.74	2770	2920	2770	3590	1940	2765	2850.82	0.48	2405	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	321	-2.41	0.34	12	0.12	-1201.00	8459.00	8470	20240405	-65.76	2675	20241115	8.41	8470	-65.76	20240405	2675	8.41	20241115	8470	-65.76	20240405	2675	8.41	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
77	20241118	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	115	2	4.16	35382205	12430	30.40	2770	2905	2770	3590	1940	2765	2846.52	0.48	2233	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	319	-2.40	0.34	12	0.11	-1201.00	8459.00	8470	20240405	-66.00	2675	20241115	7.66	8470	-66.00	20240405	2675	7.66	20241115	8470	-66.00	20240405	2675	7.66	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
78	20241118	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	120	2	4.34	29477265	10385	25.40	2770	2900	2770	3590	1940	2765	2838.45	0.48	1923	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	319	-2.40	0.34	12	0.09	-1201.00	8459.00	8470	20240405	-65.94	2675	20241115	7.85	8470	-65.94	20240405	2675	7.85	20241115	8470	-65.94	20240405	2675	7.85	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
79	20241118	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	85	2	3.07	25383700	8958	21.91	2770	2875	2770	3590	1940	2765	2833.63	0.48	1585	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	315	-2.37	0.34	12	0.08	-1201.00	8459.00	8470	20240405	-66.35	2675	20241115	6.54	8470	-66.35	20240405	2675	6.54	20241115	8470	-66.35	20240405	2675	6.54	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
80	20241118	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	95	2	3.44	18745715	6628	16.21	2770	2875	2770	3590	1940	2765	2828.26	0.48	871	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	316	-2.38	0.34	12	0.06	-1201.00	8459.00	8470	20240405	-66.23	2675	20241115	6.92	8470	-66.23	20240405	2675	6.92	20241115	8470	-66.23	20240405	2675	6.92	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
81	20241118	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	30	2	1.08	2830830	1021	2.50	2770	2795	2770	3590	1940	2765	2772.61	0.48	7	2938	2851	2763	2676	2588	2807	2632	64	825	500	2040	5	1	11059422	309	-2.33	0.33	12	0.01	-1201.00	8459.00	8470	20240405	-67.00	2675	20241115	4.49	8470	-67.00	20240405	2675	4.49	20241115	8470	-67.00	20240405	2675	4.49	20241115	0.76	N	137080	500	64 억	52782	N	N	N	N
82	20241115	160827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-105	5	-3.66	110834285	40887	175.42	2850	2850	2675	3730	2010	2870	2710.75	0.48	-3390	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	306	-2.30	0.33	12	0.37	-1201.00	8459.00	8470	20240405	-67.36	2675	20241115	3.36	8470	-67.36	20240405	2675	3.36	20241115	8470	-67.36	20240405	2675	3.36	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
83	20241115	150852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2780	-90	5	-3.14	109313540	40336	173.06	2850	2850	2675	3730	2010	2870	2710.07	0.48	-3247	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	307	-2.31	0.33	12	0.36	-1201.00	8459.00	8470	20240405	-67.18	2675	20241115	3.93	8470	-67.18	20240405	2675	3.93	20241115	8470	-67.18	20240405	2675	3.93	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
84	20241115	140841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	-80	5	-2.79	104787620	38702	166.05	2850	2850	2675	3730	2010	2870	2707.55	0.48	-3002	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	309	-2.32	0.33	12	0.35	-1201.00	8459.00	8470	20240405	-67.06	2675	20241115	4.30	8470	-67.06	20240405	2675	4.30	20241115	8470	-67.06	20240405	2675	4.30	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
85	20241115	130844	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2690	-180	5	-6.27	89359395	33018	141.66	2850	2850	2675	3730	2010	2870	2706.38	0.48	-2984	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	297	-2.24	0.32	12	0.30	-1201.00	8459.00	8470	20240405	-68.24	2675	20241115	0.56	8470	-68.24	20240405	2675	0.56	20241115	8470	-68.24	20240405	2675	0.56	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
86	20241115	120846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2735	-135	5	-4.70	51545200	18993	81.49	2850	2850	2675	3730	2010	2870	2713.91	0.48	-4720	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	302	-2.28	0.32	12	0.17	-1201.00	8459.00	8470	20240405	-67.71	2675	20241115	2.24	8470	-67.71	20240405	2675	2.24	20241115	8470	-67.71	20240405	2675	2.24	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
87	20241115	110824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2730	-140	5	-4.88	49797795	18355	78.75	2850	2850	2675	3730	2010	2870	2713.04	0.48	-4619	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	302	-2.27	0.32	12	0.17	-1201.00	8459.00	8470	20240405	-67.77	2675	20241115	2.06	8470	-67.77	20240405	2675	2.06	20241115	8470	-67.77	20240405	2675	2.06	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
88	20241115	100824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2725	-145	5	-5.05	44820165	16534	70.94	2850	2850	2675	3730	2010	2870	2710.79	0.48	-4551	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	301	-2.27	0.32	12	0.15	-1201.00	8459.00	8470	20240405	-67.83	2675	20241115	1.87	8470	-67.83	20240405	2675	1.87	20241115	8470	-67.83	20240405	2675	1.87	20241115	0.77	N	137080	500	64 억	52612	N	N	N	N
89	20241115	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	-35	5	-1.22	1051250	369	1.58	2850	2850	2835	3730	2010	2870	2848.92	0.48	83	2960	2915	2835	2790	2710	2937	2812	64	860	500	2120	5	1	11059422	314	-2.36	0.34	12	0.00	-1201.00	8459.00	8470	20240405	-66.53	2755	20241114	2.90	8470	-66.53	20240405	2755	2.90	20241114	8470	-66.53	20240405	2755	2.90	20241114	0.77	N	137080	500	64 억	52612	N	N	N	N
90	20241114	160819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2880	90	2	3.23	52867440	18748	73.01	2770	2880	2765	3625	1955	2790	2819.90	0.47	1069	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	319	-2.40	0.34	12	0.17	-1201.00	8459.00	8470	20240405	-66.00	2765	20241114	4.16	8470	-66.00	20240405	2765	4.16	20241114	8470	-66.00	20240405	2765	4.16	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
91	20241114	150824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2845	55	2	1.97	41571585	14823	57.72	2770	2875	2765	3625	1955	2790	2804.53	0.47	1064	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	315	-2.37	0.34	12	0.13	-1201.00	8459.00	8470	20240405	-66.41	2765	20241114	2.89	8470	-66.41	20240405	2765	2.89	20241114	8470	-66.41	20240405	2765	2.89	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
92	20241114	140818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	70	2	2.51	38332115	13682	53.28	2770	2875	2765	3625	1955	2790	2801.65	0.47	667	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	316	-2.38	0.34	12	0.12	-1201.00	8459.00	8470	20240405	-66.23	2765	20241114	3.44	8470	-66.23	20240405	2765	3.44	20241114	8470	-66.23	20240405	2765	3.44	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
93	20241114	130819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2805	15	2	0.54	34255365	12245	47.68	2770	2875	2765	3625	1955	2790	2797.50	0.47	838	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	310	-2.34	0.33	12	0.11	-1201.00	8459.00	8470	20240405	-66.88	2765	20241114	1.45	8470	-66.88	20240405	2765	1.45	20241114	8470	-66.88	20240405	2765	1.45	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
94	20241114	120817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	0	3	0.00	15624855	5581	21.73	2770	2875	2765	3625	1955	2790	2799.65	0.47	1018	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	309	-2.32	0.33	12	0.05	-1201.00	8459.00	8470	20240405	-67.06	2765	20241114	0.90	8470	-67.06	20240405	2765	0.90	20241114	8470	-67.06	20240405	2765	0.90	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
95	20241114	110816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	12793970	4559	17.75	2770	2875	2770	3625	1955	2790	2806.31	0.47	780	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	306	-2.31	0.33	12	0.04	-1201.00	8459.00	8470	20240405	-67.30	2770	20241114	0.00	8470	-67.30	20240405	2770	0.00	20241114	8470	-67.30	20240405	2770	0.00	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
96	20241114	100836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	1394325	503	1.96	2770	2785	2770	3625	1955	2790	2772.02	0.47	-58	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	306	-2.31	0.33	12	0.00	-1201.00	8459.00	8470	20240405	-67.30	2770	20241114	0.00	8470	-67.30	20240405	2770	0.00	20241114	8470	-67.30	20240405	2770	0.00	20241114	0.80	N	137080	500	64 억	51592	N	N	N	N
97	20241114	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	0.47	0	2890	2840	2815	2765	2740	2827	2752	64	835	500	2060	5	1	11059422	309	-2.32	0.33	12	0.00	-1201.00	8459.00	8470	20240405	-67.06	2790	20241113	0.00	8470	-67.06	20240405	2790	0.00	20241113	8470	-67.06	20240405	2790	0.00	20241113	0.80	N	137080	500	64 억	51592	N	N	N	N
98	20241113	160508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	-45	5	-1.59	72562585	25680	111.95	2815	2865	2790	3685	1985	2835	2825.65	0.47	98	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	309	-2.32	0.33	12	0.23	-1201.00	8459.00	8470	20240405	-67.06	2790	20241113	0.00	8470	-67.06	20240405	2790	0.00	20241113	8470	-67.06	20240405	2790	0.00	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
99	20241113	150535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2810	-25	5	-0.88	71400750	25264	110.14	2815	2865	2790	3685	1985	2835	2826.19	0.47	-41	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	311	-2.34	0.33	12	0.23	-1201.00	8459.00	8470	20240405	-66.82	2790	20241113	0.72	8470	-66.82	20240405	2790	0.72	20241113	8470	-66.82	20240405	2790	0.72	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
100	20241113	140534	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	-45	5	-1.59	65326130	23100	100.71	2815	2865	2790	3685	1985	2835	2827.97	0.47	-99	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	309	-2.32	0.33	12	0.21	-1201.00	8459.00	8470	20240405	-67.06	2790	20241113	0.00	8470	-67.06	20240405	2790	0.00	20241113	8470	-67.06	20240405	2790	0.00	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
101	20241113	130530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2815	-20	5	-0.71	49908355	17601	76.73	2815	2865	2815	3685	1985	2835	2835.54	0.47	442	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	311	-2.34	0.33	12	0.16	-1201.00	8459.00	8470	20240405	-66.77	2815	20241113	0.00	8470	-66.77	20240405	2815	0.00	20241113	8470	-66.77	20240405	2815	0.00	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
102	20241113	120528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	-5	5	-0.18	33806920	11915	51.94	2815	2865	2815	3685	1985	2835	2837.34	0.47	315	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	313	-2.36	0.33	12	0.11	-1201.00	8459.00	8470	20240405	-66.59	2815	20241113	0.53	8470	-66.59	20240405	2815	0.53	20241113	8470	-66.59	20240405	2815	0.53	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
103	20241113	110525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	-5	5	-0.18	27999310	9860	42.99	2815	2865	2815	3685	1985	2835	2839.69	0.47	1165	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	313	-2.36	0.33	12	0.09	-1201.00	8459.00	8470	20240405	-66.59	2815	20241113	0.53	8470	-66.59	20240405	2815	0.53	20241113	8470	-66.59	20240405	2815	0.53	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
104	20241113	100526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2840	5	2	0.18	21188410	7451	32.48	2815	2865	2815	3685	1985	2835	2843.70	0.47	1119	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	314	-2.36	0.34	12	0.07	-1201.00	8459.00	8470	20240405	-66.47	2815	20241113	0.89	8470	-66.47	20240405	2815	0.89	20241113	8470	-66.47	20240405	2815	0.89	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
105	20241113	090518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	0	3	0.00	1685290	597	2.60	2815	2865	2815	3685	1985	2835	2822.93	0.47	112	3055	2945	2890	2780	2725	2917	2752	64	850	500	2090	5	1	11059422	314	-2.36	0.34	12	0.01	-1201.00	8459.00	8470	20240405	-66.53	2815	20241113	0.71	8470	-66.53	20240405	2815	0.71	20241113	8470	-66.53	20240405	2815	0.71	20241113	0.81	N	137080	500	64 억	51494	N	N	N	N
106	20241112	160749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2835	-155	5	-5.18	64849650	22503	113.02	2990	3000	2835	3885	2095	2990	2881.82	0.46	670	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	314	-2.36	0.34	12	0.20	-1201.00	8459.00	8470	20240405	-66.53	2835	20241112	0.00	8470	-66.53	20240405	2835	0.00	20241112	8470	-66.53	20240405	2835	0.00	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
107	20241112	150756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	-130	5	-4.35	61701520	21394	107.45	2990	3000	2835	3885	2095	2990	2884.06	0.46	643	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	316	-2.38	0.34	12	0.19	-1201.00	8459.00	8470	20240405	-66.23	2835	20241112	0.88	8470	-66.23	20240405	2835	0.88	20241112	8470	-66.23	20240405	2835	0.88	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
108	20241112	140801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2840	-150	5	-5.02	55170095	19101	95.94	2990	3000	2840	3885	2095	2990	2888.34	0.46	1438	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	314	-2.36	0.34	12	0.17	-1201.00	8459.00	8470	20240405	-66.47	2840	20241112	0.00	8470	-66.47	20240405	2840	0.00	20241112	8470	-66.47	20240405	2840	0.00	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
109	20241112	130758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-120	5	-4.01	39428890	13576	68.19	2990	3000	2850	3885	2095	2990	2904.31	0.46	796	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	317	-2.39	0.34	12	0.12	-1201.00	8459.00	8470	20240405	-66.12	2850	20241112	0.70	8470	-66.12	20240405	2850	0.70	20241112	8470	-66.12	20240405	2850	0.70	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
110	20241112	120757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-100	5	-3.34	31411330	10774	54.11	2990	3000	2880	3885	2095	2990	2915.48	0.46	344	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	320	-2.41	0.34	12	0.10	-1201.00	8459.00	8470	20240405	-65.88	2880	20241112	0.35	8470	-65.88	20240405	2880	0.35	20241112	8470	-65.88	20240405	2880	0.35	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
111	20241112	110756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2900	-90	5	-3.01	26107705	8941	44.91	2990	3000	2900	3885	2095	2990	2920.00	0.46	95	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	321	-2.41	0.34	12	0.08	-1201.00	8459.00	8470	20240405	-65.76	2900	20241112	0.00	8470	-65.76	20240405	2900	0.00	20241112	8470	-65.76	20240405	2900	0.00	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
112	20241112	100754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2925	-65	5	-2.17	18587210	6353	31.91	2990	3000	2900	3885	2095	2990	2925.74	0.46	-137	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	323	-2.44	0.35	12	0.06	-1201.00	8459.00	8470	20240405	-65.47	2900	20241112	0.86	8470	-65.47	20240405	2900	0.86	20241112	8470	-65.47	20240405	2900	0.86	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
113	20241112	090753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2985	-5	5	-0.17	1245945	417	2.09	2990	2990	2985	3885	2095	2990	2987.88	0.46	130	3190	3090	3040	2940	2890	3065	2915	64	895	500	2210	5	1	11059422	330	-2.49	0.35	12	0.00	-1201.00	8459.00	8470	20240405	-64.76	2985	20241112	0.00	8470	-64.76	20240405	2985	0.00	20241112	8470	-64.76	20240405	2985	0.00	20241112	0.81	N	137080	500	64 억	50781	N	N	N	N
114	20241111	160747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2990	-130	5	-4.17	59885660	19842	220.30	3120	3140	2990	4055	2185	3120	3018.20	0.48	-2842	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	331	-2.49	0.35	12	0.18	-1201.00	8459.00	8470	20240405	-64.70	2990	20241111	0.00	8470	-64.70	20240405	2990	0.00	20241111	8470	-64.70	20240405	2990	0.00	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
115	20241111	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3010	-110	5	-3.53	52540035	17393	193.11	3120	3140	2990	4055	2185	3120	3020.76	0.48	-2837	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	333	-2.51	0.36	12	0.16	-1201.00	8459.00	8470	20240405	-64.46	2990	20241111	0.67	8470	-64.46	20240405	2990	0.67	20241111	8470	-64.46	20240405	2990	0.67	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
116	20241111	140759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3010	-110	5	-3.53	51058215	16902	187.65	3120	3140	2990	4055	2185	3120	3020.84	0.48	-2908	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	333	-2.51	0.36	12	0.15	-1201.00	8459.00	8470	20240405	-64.46	2990	20241111	0.67	8470	-64.46	20240405	2990	0.67	20241111	8470	-64.46	20240405	2990	0.67	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
117	20241111	130756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3010	-110	5	-3.53	49376425	16344	181.46	3120	3140	2990	4055	2185	3120	3021.07	0.48	-2881	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	333	-2.51	0.36	12	0.15	-1201.00	8459.00	8470	20240405	-64.46	2990	20241111	0.67	8470	-64.46	20240405	2990	0.67	20241111	8470	-64.46	20240405	2990	0.67	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
118	20241111	120755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3015	-105	5	-3.37	40752160	13476	149.62	3120	3140	2990	4055	2185	3120	3024.05	0.48	-1490	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	333	-2.51	0.36	12	0.12	-1201.00	8459.00	8470	20240405	-64.40	2990	20241111	0.84	8470	-64.40	20240405	2990	0.84	20241111	8470	-64.40	20240405	2990	0.84	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
119	20241111	110751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3030	-90	5	-2.88	38706035	12795	142.06	3120	3140	2990	4055	2185	3120	3025.09	0.48	-1552	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	335	-2.52	0.36	12	0.12	-1201.00	8459.00	8470	20240405	-64.23	2990	20241111	1.34	8470	-64.23	20240405	2990	1.34	20241111	8470	-64.23	20240405	2990	1.34	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
120	20241111	100748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3040	-80	5	-2.56	27978290	9231	102.49	3120	3140	2990	4055	2185	3120	3030.91	0.48	-1074	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	336	-2.53	0.36	12	0.08	-1201.00	8459.00	8470	20240405	-64.11	2990	20241111	1.67	8470	-64.11	20240405	2990	1.67	20241111	8470	-64.11	20240405	2990	1.67	20241111	0.81	N	137080	500	64 억	53535	N	N	N	N
121	20241111	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	20	2	0.64	1392475	446	4.95	3120	3140	3115	4055	2185	3120	3122.14	0.48	-169	3190	3155	3110	3075	3030	3172	3092	64	935	500	2300	5	1	11059422	347	-2.61	0.37	12	0.00	-1201.00	8459.00	8470	20240405	-62.93	3040	20241107	3.29	8470	-62.93	20240405	3040	3.29	20241107	8470	-62.93	20240405	3040	3.29	20241107	0.81	N	137080	500	64 억	53535	N	N	N	N
122	20241108	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	55	2	1.79	27963200	9007	54.73	3065	3145	3065	3980	2150	3065	3104.61	0.47	1498	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	345	-2.60	0.37	12	0.08	-1201.00	8459.00	8470	20240405	-63.16	3040	20241107	2.63	8470	-63.16	20240405	3040	2.63	20241107	8470	-63.16	20240405	3040	2.63	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
123	20241108	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	20	2	0.65	27496640	8857	53.82	3065	3145	3065	3980	2150	3065	3104.51	0.47	1560	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	341	-2.57	0.36	12	0.08	-1201.00	8459.00	8470	20240405	-63.58	3040	20241107	1.48	8470	-63.58	20240405	3040	1.48	20241107	8470	-63.58	20240405	3040	1.48	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
124	20241108	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	30	2	0.98	26641695	8580	52.14	3065	3145	3065	3980	2150	3065	3105.09	0.47	1490	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	342	-2.58	0.37	12	0.08	-1201.00	8459.00	8470	20240405	-63.46	3040	20241107	1.81	8470	-63.46	20240405	3040	1.81	20241107	8470	-63.46	20240405	3040	1.81	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
125	20241108	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	55	2	1.79	21864800	7038	42.77	3065	3145	3065	3980	2150	3065	3106.68	0.47	1340	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	345	-2.60	0.37	12	0.06	-1201.00	8459.00	8470	20240405	-63.16	3040	20241107	2.63	8470	-63.16	20240405	3040	2.63	20241107	8470	-63.16	20240405	3040	2.63	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
126	20241108	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	45	2	1.47	20666705	6654	40.44	3065	3145	3065	3980	2150	3065	3105.91	0.47	1312	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	344	-2.59	0.37	12	0.06	-1201.00	8459.00	8470	20240405	-63.28	3040	20241107	2.30	8470	-63.28	20240405	3040	2.30	20241107	8470	-63.28	20240405	3040	2.30	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
127	20241108	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	45	2	1.47	15648070	5045	30.66	3065	3145	3065	3980	2150	3065	3101.70	0.47	1255	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	344	-2.59	0.37	12	0.05	-1201.00	8459.00	8470	20240405	-63.28	3040	20241107	2.30	8470	-63.28	20240405	3040	2.30	20241107	8470	-63.28	20240405	3040	2.30	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
128	20241108	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	35	2	1.14	14555825	4693	28.52	3065	3145	3065	3980	2150	3065	3101.60	0.47	1152	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	343	-2.58	0.37	12	0.04	-1201.00	8459.00	8470	20240405	-63.40	3040	20241107	1.97	8470	-63.40	20240405	3040	1.97	20241107	8470	-63.40	20240405	3040	1.97	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
129	20241108	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	25	2	0.82	2053395	667	4.05	3065	3100	3065	3980	2150	3065	3078.55	0.47	314	3255	3160	3100	3005	2945	3130	2975	64	915	500	2260	5	1	11059422	342	-2.57	0.37	12	0.01	-1201.00	8459.00	8470	20240405	-63.52	3040	20241107	1.64	8470	-63.52	20240405	3040	1.64	20241107	8470	-63.52	20240405	3040	1.64	20241107	0.81	N	137080	500	64 억	52019	N	N	N	N
130	20241107	160743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3065	-125	5	-3.92	50626920	16454	257.21	3195	3195	3040	4145	2235	3190	3076.88	0.45	2647	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	339	-2.55	0.36	12	0.15	-1201.00	8459.00	8470	20240405	-63.81	3040	20241107	0.82	8470	-63.81	20240405	3040	0.82	20241107	8470	-63.81	20240405	3040	0.82	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
131	20241107	150746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3075	-115	5	-3.61	45192640	14681	229.50	3195	3195	3040	4145	2235	3190	3078.31	0.45	4292	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	340	-2.56	0.36	12	0.13	-1201.00	8459.00	8470	20240405	-63.70	3040	20241107	1.15	8470	-63.70	20240405	3040	1.15	20241107	8470	-63.70	20240405	3040	1.15	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
132	20241107	140748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3055	-135	5	-4.23	44348765	14406	225.20	3195	3195	3040	4145	2235	3190	3078.49	0.45	4279	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	338	-2.54	0.36	12	0.13	-1201.00	8459.00	8470	20240405	-63.93	3040	20241107	0.49	8470	-63.93	20240405	3040	0.49	20241107	8470	-63.93	20240405	3040	0.49	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
133	20241107	130749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3055	-135	5	-4.23	33670520	10911	170.56	3195	3195	3040	4145	2235	3190	3085.92	0.45	3925	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	338	-2.54	0.36	12	0.10	-1201.00	8459.00	8470	20240405	-63.93	3040	20241107	0.49	8470	-63.93	20240405	3040	0.49	20241107	8470	-63.93	20240405	3040	0.49	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
134	20241107	120745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3145	-45	5	-1.41	20971190	6776	105.92	3195	3195	3040	4145	2235	3190	3094.92	0.45	1909	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	348	-2.62	0.37	12	0.06	-1201.00	8459.00	8470	20240405	-62.87	3040	20241107	3.45	8470	-62.87	20240405	3040	3.45	20241107	8470	-62.87	20240405	3040	3.45	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
135	20241107	110743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3120	-70	5	-2.19	20824630	6729	105.19	3195	3195	3040	4145	2235	3190	3094.76	0.45	1873	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	345	-2.60	0.37	12	0.06	-1201.00	8459.00	8470	20240405	-63.16	3040	20241107	2.63	8470	-63.16	20240405	3040	2.63	20241107	8470	-63.16	20240405	3040	2.63	20241107	0.80	N	137080	500	64 억	49372	N	N	N	N
136	20241107	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3180	-10	5	-0.31	3061895	965	15.09	3195	3195	3130	4145	2235	3190	3172.95	0.45	-147	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	352	-2.65	0.38	12	0.01	-1201.00	8459.00	8470	20240405	-62.46	3045	20241104	4.43	8470	-62.46	20240405	3045	4.43	20241104	8470	-62.46	20240405	3045	4.43	20241104	0.80	N	137080	500	64 억	49372	N	N	N	N
137	20241107	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-25	5	-0.78	1798580	565	8.83	3195	3195	3165	4145	2235	3190	3183.33	0.45	-253	3290	3240	3205	3155	3120	3222	3137	64	955	500	2360	5	1	11059422	350	-2.64	0.37	12	0.01	-1201.00	8459.00	8470	20240405	-62.63	3045	20241104	3.94	8470	-62.63	20240405	3045	3.94	20241104	8470	-62.63	20240405	3045	3.94	20241104	0.80	N	137080	500	64 억	49372	N	N	N	N
138	20241106	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-30	5	-0.93	20485670	6397	55.86	3220	3255	3170	4185	2255	3220	3202.39	0.45	-303	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	353	-2.66	0.38	12	0.06	-1201.00	8459.00	8470	20240405	-62.34	3045	20241104	4.76	8470	-62.34	20240405	3045	4.76	20241104	8470	-62.34	20240405	3045	4.76	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
139	20241106	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-30	5	-0.93	19168780	5983	52.25	3220	3255	3170	4185	2255	3220	3203.87	0.45	-300	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	353	-2.66	0.38	12	0.05	-1201.00	8459.00	8470	20240405	-62.34	3045	20241104	4.76	8470	-62.34	20240405	3045	4.76	20241104	8470	-62.34	20240405	3045	4.76	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
140	20241106	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	-35	5	-1.09	16508735	5147	44.95	3220	3255	3170	4185	2255	3220	3207.45	0.45	-359	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	352	-2.65	0.38	12	0.05	-1201.00	8459.00	8470	20240405	-62.40	3045	20241104	4.60	8470	-62.40	20240405	3045	4.60	20241104	8470	-62.40	20240405	3045	4.60	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
141	20241106	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-15	5	-0.47	14830880	4620	40.35	3220	3255	3170	4185	2255	3220	3210.15	0.45	-474	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	354	-2.67	0.38	12	0.04	-1201.00	8459.00	8470	20240405	-62.16	3045	20241104	5.25	8470	-62.16	20240405	3045	5.25	20241104	8470	-62.16	20240405	3045	5.25	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
142	20241106	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-10	5	-0.31	13538820	4215	36.81	3220	3255	3170	4185	2255	3220	3212.06	0.45	-176	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	355	-2.67	0.38	12	0.04	-1201.00	8459.00	8470	20240405	-62.10	3045	20241104	5.42	8470	-62.10	20240405	3045	5.42	20241104	8470	-62.10	20240405	3045	5.42	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
143	20241106	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-5	5	-0.16	12045355	3750	32.75	3220	3255	3170	4185	2255	3220	3212.09	0.45	156	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	356	-2.68	0.38	12	0.03	-1201.00	8459.00	8470	20240405	-62.04	3045	20241104	5.58	8470	-62.04	20240405	3045	5.58	20241104	8470	-62.04	20240405	3045	5.58	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
144	20241106	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-5	5	-0.16	11009610	3428	29.94	3220	3255	3170	4185	2255	3220	3211.67	0.45	141	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	356	-2.68	0.38	12	0.03	-1201.00	8459.00	8470	20240405	-62.04	3045	20241104	5.58	8470	-62.04	20240405	3045	5.58	20241104	8470	-62.04	20240405	3045	5.58	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
145	20241106	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	0	3	0.00	4315405	1340	11.70	3220	3225	3220	4185	2255	3220	3220.45	0.45	121	3276	3247	3191	3162	3106	3262	3177	64	965	500	2380	5	1	11059422	356	-2.68	0.38	12	0.01	-1201.00	8459.00	8470	20240405	-61.98	3045	20241104	5.75	8470	-61.98	20240405	3045	5.75	20241104	8470	-61.98	20240405	3045	5.75	20241104	0.81	N	137080	500	64 억	49676	N	N	N	N
146	20241105	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	85	2	2.71	36168670	11420	74.08	3135	3220	3135	4075	2195	3135	3167.04	0.44	870	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	356	-2.68	0.38	12	0.10	-1201.00	8459.00	8470	20240405	-61.98	3045	20241104	5.75	8470	-61.98	20240405	3045	5.75	20241104	8470	-61.98	20240405	3045	5.75	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
147	20241105	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	75	2	2.39	32751365	10356	67.18	3135	3210	3135	4075	2195	3135	3162.55	0.44	540	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	355	-2.67	0.38	12	0.09	-1201.00	8459.00	8470	20240405	-62.10	3045	20241104	5.42	8470	-62.10	20240405	3045	5.42	20241104	8470	-62.10	20240405	3045	5.42	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
148	20241105	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	55	2	1.75	26361410	8355	54.20	3135	3195	3135	4075	2195	3135	3155.17	0.44	529	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	353	-2.66	0.38	12	0.08	-1201.00	8459.00	8470	20240405	-62.34	3045	20241104	4.76	8470	-62.34	20240405	3045	4.76	20241104	8470	-62.34	20240405	3045	4.76	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
149	20241105	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	15	2	0.48	24337195	7718	50.07	3135	3195	3135	4075	2195	3135	3153.30	0.44	676	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	348	-2.62	0.37	12	0.07	-1201.00	8459.00	8470	20240405	-62.81	3045	20241104	3.45	8470	-62.81	20240405	3045	3.45	20241104	8470	-62.81	20240405	3045	3.45	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
150	20241105	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3175	40	2	1.28	17198530	5451	35.36	3135	3195	3135	4075	2195	3135	3155.11	0.44	416	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	351	-2.64	0.38	12	0.05	-1201.00	8459.00	8470	20240405	-62.51	3045	20241104	4.27	8470	-62.51	20240405	3045	4.27	20241104	8470	-62.51	20240405	3045	4.27	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
151	20241105	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3185	50	2	1.59	15643975	4962	32.19	3135	3185	3135	4075	2195	3135	3152.76	0.44	114	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	352	-2.65	0.38	12	0.04	-1201.00	8459.00	8470	20240405	-62.40	3045	20241104	4.60	8470	-62.40	20240405	3045	4.60	20241104	8470	-62.40	20240405	3045	4.60	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
152	20241105	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	15	2	0.48	7588470	2417	15.68	3135	3155	3135	4075	2195	3135	3139.62	0.44	77	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	348	-2.62	0.37	12	0.02	-1201.00	8459.00	8470	20240405	-62.81	3045	20241104	3.45	8470	-62.81	20240405	3045	3.45	20241104	8470	-62.81	20240405	3045	3.45	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
153	20241105	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	20	2	0.64	1885080	600	3.89	3135	3155	3135	4075	2195	3135	3141.80	0.44	-90	3221	3177	3111	3067	3001	3200	3090	64	940	500	2310	5	1	11059422	349	-2.63	0.37	12	0.01	-1201.00	8459.00	8470	20240405	-62.75	3045	20241104	3.61	8470	-62.75	20240405	3045	3.61	20241104	8470	-62.75	20240405	3045	3.61	20241104	0.81	N	137080	500	64 억	48806	N	N	N	N
154	20241104	160729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3135	60	2	1.95	47956630	15415	126.49	3045	3155	3045	3995	2155	3075	3111.04	0.41	3556	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	347	-2.61	0.37	12	0.14	-1201.00	8459.00	8470	20240405	-62.99	3045	20241104	2.96	8470	-62.99	20240405	3045	2.96	20241104	8470	-62.99	20240405	3045	2.96	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
155	20241104	150741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3125	50	2	1.63	42114315	13547	111.16	3045	3155	3045	3995	2155	3075	3108.76	0.41	3575	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	346	-2.60	0.37	12	0.12	-1201.00	8459.00	8470	20240405	-63.11	3045	20241104	2.63	8470	-63.11	20240405	3045	2.63	20241104	8470	-63.11	20240405	3045	2.63	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
156	20241104	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	40	2	1.30	39309500	12649	103.79	3045	3155	3045	3995	2155	3075	3107.72	0.41	3367	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	345	-2.59	0.37	12	0.11	-1201.00	8459.00	8470	20240405	-63.22	3045	20241104	2.30	8470	-63.22	20240405	3045	2.30	20241104	8470	-63.22	20240405	3045	2.30	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
157	20241104	130717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3130	55	2	1.79	38187760	12290	100.85	3045	3155	3045	3995	2155	3075	3107.22	0.41	3191	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	346	-2.61	0.37	12	0.11	-1201.00	8459.00	8470	20240405	-63.05	3045	20241104	2.79	8470	-63.05	20240405	3045	2.79	20241104	8470	-63.05	20240405	3045	2.79	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
158	20241104	120719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3140	65	2	2.11	27298855	8810	72.29	3045	3155	3045	3995	2155	3075	3098.62	0.41	2616	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	347	-2.61	0.37	12	0.08	-1201.00	8459.00	8470	20240405	-62.93	3045	20241104	3.12	8470	-62.93	20240405	3045	3.12	20241104	8470	-62.93	20240405	3045	3.12	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
159	20241104	110715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3150	75	2	2.44	19713920	6359	52.18	3045	3150	3045	3995	2155	3075	3100.16	0.41	2400	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	348	-2.62	0.37	12	0.06	-1201.00	8459.00	8470	20240405	-62.81	3045	20241104	3.45	8470	-62.81	20240405	3045	3.45	20241104	8470	-62.81	20240405	3045	3.45	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
160	20241104	100707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3095	20	2	0.65	7193610	2340	19.20	3045	3100	3045	3995	2155	3075	3074.19	0.41	790	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	342	-2.58	0.37	12	0.02	-1201.00	8459.00	8470	20240405	-63.46	3045	20241104	1.64	8470	-63.46	20240405	3045	1.64	20241104	8470	-63.46	20240405	3045	1.64	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
161	20241104	090716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3090	15	2	0.49	4060050	1325	10.87	3045	3090	3045	3995	2155	3075	3064.19	0.41	602	3188	3131	3098	3041	3008	3115	3025	64	920	500	2270	5	1	11059422	342	-2.57	0.37	12	0.01	-1201.00	8459.00	8470	20240405	-63.52	3045	20241104	1.48	8470	-63.52	20240405	3045	1.48	20241104	8470	-63.52	20240405	3045	1.48	20241104	0.84	N	137080	500	64 억	45331	N	N	N	N
162	20241101	160652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3075	-85	5	-2.69	36905245	11926	96.92	3155	3155	3065	4105	2215	3160	3094.64	0.40	595	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	340	-2.56	0.36	12	0.11	-1201.00	8459.00	8470	20240405	-63.70	3065	20241101	0.33	8470	-63.70	20240405	3065	0.33	20241101	8470	-63.70	20240405	3065	0.33	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
163	20241101	150707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3085	-75	5	-2.37	32448870	10477	85.14	3155	3155	3065	4105	2215	3160	3097.15	0.40	992	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	341	-2.57	0.36	12	0.09	-1201.00	8459.00	8470	20240405	-63.58	3065	20241101	0.65	8470	-63.58	20240405	3065	0.65	20241101	8470	-63.58	20240405	3065	0.65	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
164	20241101	140647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3100	-60	5	-1.90	24590800	7919	64.36	3155	3155	3065	4105	2215	3160	3105.29	0.40	859	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	343	-2.58	0.37	12	0.07	-1201.00	8459.00	8470	20240405	-63.40	3065	20241101	1.14	8470	-63.40	20240405	3065	1.14	20241101	8470	-63.40	20240405	3065	1.14	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
165	20241101	130811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3110	-50	5	-1.58	24417205	7863	63.90	3155	3155	3065	4105	2215	3160	3105.33	0.40	860	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	344	-2.59	0.37	12	0.07	-1201.00	8459.00	8470	20240405	-63.28	3065	20241101	1.47	8470	-63.28	20240405	3065	1.47	20241101	8470	-63.28	20240405	3065	1.47	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
166	20241101	120812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3115	-45	5	-1.42	22843550	7356	59.78	3155	3155	3065	4105	2215	3160	3105.43	0.40	863	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	345	-2.59	0.37	12	0.07	-1201.00	8459.00	8470	20240405	-63.22	3065	20241101	1.63	8470	-63.22	20240405	3065	1.63	20241101	8470	-63.22	20240405	3065	1.63	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
167	20241101	110808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3120	-40	5	-1.27	16296815	5237	42.56	3155	3155	3065	4105	2215	3160	3111.86	0.40	479	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	345	-2.60	0.37	12	0.05	-1201.00	8459.00	8470	20240405	-63.16	3065	20241101	1.79	8470	-63.16	20240405	3065	1.79	20241101	8470	-63.16	20240405	3065	1.79	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
168	20241101	100810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3135	-25	5	-0.79	16163245	5194	42.21	3155	3155	3065	4105	2215	3160	3111.91	0.40	482	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	347	-2.61	0.37	12	0.05	-1201.00	8459.00	8470	20240405	-62.99	3065	20241101	2.28	8470	-62.99	20240405	3065	2.28	20241101	8470	-62.99	20240405	3065	2.28	20241101	0.84	N	137080	500	64 억	44724	N	N	N	N
169	20241101	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-5	5	-0.16	526885	167	1.36	3155	3155	3155	4105	2215	3160	3155.00	0.40	-47	3300	3230	3180	3110	3060	3205	3085	64	945	500	2330	5	1	11059422	349	-2.63	0.37	12	0.00	-1201.00	8459.00	8470	20240405	-62.75	3065	20241028	2.94	8470	-62.75	20240405	3065	2.94	20241028	8470	-62.75	20240405	3065	2.94	20241028	0.84	N	137080	500	64 억	44724	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History