KissMeData/083310/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

69 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10040	510	2	5.35	1619263420	164465	208.79	9400	10120	9300	12380	6680	9530	9845.48	4.20	30497	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1788	3.34	0.66	12	0.92	3003.00	15323.00	25850	20231107	-61.16	9300	20241031	7.96	24450	-58.94	20240223	9300	7.96	20241031	25850	-61.16	20231107	9300	7.96	20241031	2.94	N	083310	500	89 억	748844	N	N	2	N	N
3	20241031	150742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10050	520	2	5.46	1556225370	158183	200.81	9400	10120	9300	12380	6680	9530	9838.13	4.20	34053	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1790	3.35	0.66	12	0.89	3003.00	15323.00	25850	20231107	-61.12	9300	20241031	8.06	24450	-58.90	20240223	9300	8.06	20241031	25850	-61.12	20231107	9300	8.06	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
4	20241031	140741	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10040	510	2	5.35	1407153950	143337	181.96	9400	10120	9300	12380	6680	9530	9817.10	4.20	39758	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1788	3.34	0.66	12	0.80	3003.00	15323.00	25850	20231107	-61.16	9300	20241031	7.96	24450	-58.94	20240223	9300	7.96	20241031	25850	-61.16	20231107	9300	7.96	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
5	20241031	130740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10050	520	2	5.46	1174614870	120227	152.63	9400	10100	9300	12380	6680	9530	9769.98	4.20	38588	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1790	3.35	0.66	12	0.68	3003.00	15323.00	25850	20231107	-61.12	9300	20241031	8.06	24450	-58.90	20240223	9300	8.06	20241031	25850	-61.12	20231107	9300	8.06	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
6	20241031	120742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9930	400	2	4.20	783356210	81134	103.00	9400	9930	9300	12380	6680	9530	9655.09	4.20	36460	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1769	3.31	0.65	12	0.46	3003.00	15323.00	25850	20231107	-61.59	9300	20241031	6.77	24450	-59.39	20240223	9300	6.77	20241031	25850	-61.59	20231107	9300	6.77	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
7	20241031	110741	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9790	260	2	2.73	539777330	56432	71.64	9400	9790	9300	12380	6680	9530	9565.09	4.20	27037	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1744	3.26	0.64	12	0.32	3003.00	15323.00	25850	20231107	-62.13	9300	20241031	5.27	24450	-59.96	20240223	9300	5.27	20241031	25850	-62.13	20231107	9300	5.27	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
8	20241031	100740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9620	90	2	0.94	313197370	33109	42.03	9400	9680	9300	12380	6680	9530	9459.58	4.20	14207	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1713	3.20	0.63	12	0.19	3003.00	15323.00	25850	20231107	-62.79	9300	20241031	3.44	24450	-60.65	20240223	9300	3.44	20241031	25850	-62.79	20231107	9300	3.44	20241031	2.94	N	083310	500	89 억	748844	N	N	1	N	N
9	20241031	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-170	5	-1.78	71846070	7674	9.74	9400	9470	9310	12380	6680	9530	9362.27	4.20	-808	9850	9690	9590	9430	9330	9640	9380	89	2850	500	6670	10	1	17810033	1667	3.12	0.61	12	0.04	3003.00	15323.00	25850	20231107	-63.79	9300	20241029	0.65	24450	-61.72	20240223	9300	0.65	20241029	25850	-63.79	20231107	9300	0.65	20241029	2.94	N	083310	500	89 억	748844	N	N	1	N	N
10	20241030	160736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	-110	5	-1.14	753400470	78643	95.55	9690	9750	9490	12530	6750	9640	9580.04	4.15	-9837	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1697	3.17	0.62	12	0.44	3003.00	15323.00	28250	20231023	-66.27	9300	20241029	2.47	24450	-61.02	20240223	9300	2.47	20241029	25850	-63.13	20231107	9300	2.47	20241029	2.93	N	083310	500	89 억	738730	N	N	1	N	N
11	20241030	150754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-140	5	-1.45	722255880	75368	91.57	9690	9750	9490	12530	6750	9640	9583.06	4.15	-8411	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1692	3.16	0.62	12	0.42	3003.00	15323.00	28250	20231023	-66.37	9300	20241029	2.15	24450	-61.15	20240223	9300	2.15	20241029	25850	-63.25	20231107	9300	2.15	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
12	20241030	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-130	5	-1.35	611814670	63750	77.46	9690	9750	9510	12530	6750	9640	9597.09	4.15	-7214	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1694	3.17	0.62	12	0.36	3003.00	15323.00	28250	20231023	-66.34	9300	20241029	2.26	24450	-61.10	20240223	9300	2.26	20241029	25850	-63.21	20231107	9300	2.26	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
13	20241030	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	-120	5	-1.24	505545210	52594	63.90	9690	9750	9510	12530	6750	9640	9612.22	4.15	-6596	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1696	3.17	0.62	12	0.30	3003.00	15323.00	28250	20231023	-66.30	9300	20241029	2.37	24450	-61.06	20240223	9300	2.37	20241029	25850	-63.17	20231107	9300	2.37	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
14	20241030	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	-100	5	-1.04	345097150	35770	43.46	9690	9750	9530	12530	6750	9640	9647.67	4.15	-7458	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1699	3.18	0.62	12	0.20	3003.00	15323.00	28250	20231023	-66.23	9300	20241029	2.58	24450	-60.98	20240223	9300	2.58	20241029	25850	-63.09	20231107	9300	2.58	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
15	20241030	110740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	0	3	0.00	214558450	22170	26.94	9690	9750	9600	12530	6750	9640	9677.87	4.15	704	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1717	3.21	0.63	12	0.12	3003.00	15323.00	28250	20231023	-65.88	9300	20241029	3.66	24450	-60.57	20240223	9300	3.66	20241029	25850	-62.71	20231107	9300	3.66	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
16	20241030	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	20	2	0.21	135209880	13953	16.95	9690	9750	9600	12530	6750	9640	9690.38	4.15	-1425	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1720	3.22	0.63	12	0.08	3003.00	15323.00	28250	20231023	-65.81	9300	20241029	3.87	24450	-60.49	20240223	9300	3.87	20241029	25850	-62.63	20231107	9300	3.87	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
17	20241030	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	100	2	1.04	18564290	1918	2.33	9690	9740	9600	12530	6750	9640	9678.98	4.15	339	9960	9800	9550	9390	9140	9880	9470	89	2890	500	6740	10	1	17810033	1735	3.24	0.64	12	0.01	3003.00	15323.00	28250	20231023	-65.52	9300	20241029	4.73	24450	-60.16	20240223	9300	4.73	20241029	25850	-62.32	20231107	9300	4.73	20241029	2.93	N	083310	500	89 억	738730	N	N	2	N	N
18	20241029	160715	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9640	50	2	0.52	776824130	81972	91.76	9470	9710	9300	12460	6720	9590	9476.66	4.16	-1264	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1717	3.21	0.63	12	0.46	3003.00	15323.00	29050	20231020	-66.82	9300	20241029	3.66	24450	-60.57	20240223	9300	3.66	20241029	25850	-62.71	20231107	9300	3.66	20241029	2.91	N	083310	500	89 억	740836	N	N	2	N	N
19	20241029	150727	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9640	50	2	0.52	713879920	75462	84.47	9470	9640	9300	12460	6720	9590	9460.12	4.16	-1926	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1717	3.21	0.63	12	0.42	3003.00	15323.00	29050	20231020	-66.82	9300	20241029	3.66	24450	-60.57	20240223	9300	3.66	20241029	25850	-62.71	20231107	9300	3.66	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
20	20241029	140646	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-80	5	-0.83	621013630	65752	73.60	9470	9590	9300	12460	6720	9590	9444.79	4.16	-8642	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1694	3.17	0.62	12	0.37	3003.00	15323.00	29050	20231020	-67.26	9300	20241029	2.26	24450	-61.10	20240223	9300	2.26	20241029	25850	-63.21	20231107	9300	2.26	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
21	20241029	130720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9470	-120	5	-1.25	582988420	61753	69.13	9470	9590	9300	12460	6720	9590	9440.65	4.16	-10090	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1687	3.15	0.62	12	0.35	3003.00	15323.00	29050	20231020	-67.40	9300	20241029	1.83	24450	-61.27	20240223	9300	1.83	20241029	25850	-63.37	20231107	9300	1.83	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
22	20241029	120723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9550	-40	5	-0.42	489096740	51905	58.10	9470	9580	9300	12460	6720	9590	9422.92	4.16	-7594	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1701	3.18	0.62	12	0.29	3003.00	15323.00	29050	20231020	-67.13	9300	20241029	2.69	24450	-60.94	20240223	9300	2.69	20241029	25850	-63.06	20231107	9300	2.69	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
23	20241029	110738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9480	-110	5	-1.15	449206370	47715	53.41	9470	9580	9300	12460	6720	9590	9414.36	4.16	-8780	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1688	3.16	0.62	12	0.27	3003.00	15323.00	29050	20231020	-67.37	9300	20241029	1.94	24450	-61.23	20240223	9300	1.94	20241029	25850	-63.33	20231107	9300	1.94	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
24	20241029	100720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9480	-110	5	-1.15	351125660	37400	41.87	9470	9580	9300	12460	6720	9590	9388.39	4.16	-12012	9823	9706	9523	9406	9223	9765	9465	89	2870	500	6710	10	1	17810033	1688	3.16	0.62	12	0.21	3003.00	15323.00	29050	20231020	-67.37	9300	20241029	1.94	24450	-61.23	20240223	9300	1.94	20241029	25850	-63.33	20231107	9300	1.94	20241029	2.91	N	083310	500	89 억	740836	N	N	3	N	N
25	20241028	160712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9590	250	2	2.68	846038470	89312	70.94	9340	9640	9340	12140	6540	9340	9472.82	3.95	37016	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1708	3.19	0.63	12	0.50	3003.00	15323.00	29650	20231019	-67.66	9340	20241028	2.68	24450	-60.78	20240223	9340	2.68	20241028	25850	-62.90	20231107	9340	2.68	20241028	2.92	N	083310	500	89 억	702969	N	N	3	N	N
26	20241028	150718	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9580	240	2	2.57	786985390	83163	66.06	9340	9630	9340	12140	6540	9340	9463.17	3.95	34941	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1706	3.19	0.63	12	0.47	3003.00	15323.00	29650	20231019	-67.69	9340	20241028	2.57	24450	-60.82	20240223	9340	2.57	20241028	25850	-62.94	20231107	9340	2.57	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
27	20241028	140720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9580	240	2	2.57	727593020	76968	61.14	9340	9630	9340	12140	6540	9340	9453.19	3.95	35237	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1706	3.19	0.63	12	0.43	3003.00	15323.00	29650	20231019	-67.69	9340	20241028	2.57	24450	-60.82	20240223	9340	2.57	20241028	25850	-62.94	20231107	9340	2.57	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
28	20241028	130716	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9500	160	2	1.71	575275170	61014	48.46	9340	9520	9340	12140	6540	9340	9428.58	3.95	29131	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1692	3.16	0.62	12	0.34	3003.00	15323.00	29650	20231019	-67.96	9340	20241028	1.71	24450	-61.15	20240223	9340	1.71	20241028	25850	-63.25	20231107	9340	1.71	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
29	20241028	120717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9450	110	2	1.18	424729750	45152	35.87	9340	9500	9340	12140	6540	9340	9406.67	3.95	20446	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1683	3.15	0.62	12	0.25	3003.00	15323.00	29650	20231019	-68.13	9340	20241028	1.18	24450	-61.35	20240223	9340	1.18	20241028	25850	-63.44	20231107	9340	1.18	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
30	20241028	110618	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9380	40	2	0.43	316990970	33670	26.74	9340	9500	9340	12140	6540	9340	9414.64	3.95	15616	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1671	3.12	0.61	12	0.19	3003.00	15323.00	29650	20231019	-68.36	9340	20241028	0.43	24450	-61.64	20240223	9340	0.43	20241028	25850	-63.71	20231107	9340	0.43	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
31	20241028	100713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9460	120	2	1.28	195462210	20743	16.48	9340	9500	9340	12140	6540	9340	9423.04	3.95	9610	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1685	3.15	0.62	12	0.12	3003.00	15323.00	29650	20231019	-68.09	9340	20241028	1.28	24450	-61.31	20240223	9340	1.28	20241028	25850	-63.40	20231107	9340	1.28	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
32	20241028	090713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9390	50	2	0.54	33774680	3610	2.87	9340	9430	9340	12140	6540	9340	9355.87	3.95	1938	9780	9560	9450	9230	9120	9505	9175	89	2800	500	6530	10	1	17810033	1672	3.13	0.61	12	0.02	3003.00	15323.00	29650	20231019	-68.33	9340	20241028	0.54	24450	-61.60	20240223	9340	0.54	20241028	25850	-63.68	20231107	9340	0.54	20241028	2.92	N	083310	500	89 억	702969	N	N	2	N	N
33	20241025	160711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	-280	5	-2.91	1176590470	124528	139.69	9620	9670	9340	12500	6740	9620	9448.61	3.86	15508	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1663	3.11	0.61	12	0.70	3003.00	15323.00	30450	20231018	-69.33	9340	20241025	0.00	24450	-61.80	20240223	9340	0.00	20241025	25850	-63.87	20231107	9340	0.00	20241025	2.93	N	083310	500	89 억	687269	N	N	2	N	N
34	20241025	150716	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9390	-230	5	-2.39	1077245090	113912	127.78	9620	9670	9370	12500	6740	9620	9456.82	3.86	12964	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1672	3.13	0.61	12	0.64	3003.00	15323.00	30450	20231018	-69.16	9370	20241025	0.21	24450	-61.60	20240223	9370	0.21	20241025	25850	-63.68	20231107	9370	0.21	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
35	20241025	140714	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9380	-240	5	-2.49	979664400	103518	116.12	9620	9670	9370	12500	6740	9620	9463.71	3.86	11920	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1671	3.12	0.61	12	0.58	3003.00	15323.00	30450	20231018	-69.20	9370	20241025	0.11	24450	-61.64	20240223	9370	0.11	20241025	25850	-63.71	20231107	9370	0.11	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
36	20241025	130717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9420	-200	5	-2.08	884394120	93383	104.75	9620	9670	9380	12500	6740	9620	9470.61	3.86	11356	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1678	3.14	0.61	12	0.52	3003.00	15323.00	30450	20231018	-69.06	9380	20241025	0.43	24450	-61.47	20240223	9380	0.43	20241025	25850	-63.56	20231107	9380	0.43	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
37	20241025	120719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9460	-160	5	-1.66	752641600	79412	89.08	9620	9670	9380	12500	6740	9620	9477.68	3.86	6180	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1685	3.15	0.62	12	0.45	3003.00	15323.00	30450	20231018	-68.93	9380	20241025	0.85	24450	-61.31	20240223	9380	0.85	20241025	25850	-63.40	20231107	9380	0.85	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
38	20241025	110713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9390	-230	5	-2.39	588358150	62011	69.56	9620	9670	9380	12500	6740	9620	9487.96	3.86	-5380	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1672	3.13	0.61	12	0.35	3003.00	15323.00	30450	20231018	-69.16	9380	20241025	0.11	24450	-61.60	20240223	9380	0.11	20241025	25850	-63.68	20231107	9380	0.11	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
39	20241025	100716	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9410	-210	5	-2.18	423487630	44480	49.90	9620	9670	9400	12500	6740	9620	9520.85	3.86	-5219	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1676	3.13	0.61	12	0.25	3003.00	15323.00	30450	20231018	-69.10	9400	20241025	0.11	24450	-61.51	20240223	9400	0.11	20241025	25850	-63.60	20231107	9400	0.11	20241025	2.93	N	083310	500	89 억	687269	N	N	1	N	N
40	20241025	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-10	5	-0.10	15396640	1599	1.79	9620	9670	9600	12500	6740	9620	9628.92	3.86	-27	10013	9816	9703	9506	9393	9760	9450	89	2880	500	6730	10	1	17810033	1712	3.20	0.63	12	0.01	3003.00	15323.00	30450	20231018	-68.44	9520	20241023	0.95	24450	-60.70	20240223	9520	0.95	20241023	25850	-62.82	20231107	9520	0.95	20241023	2.93	N	083310	500	89 억	687269	N	N	1	N	N
41	20241024	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-270	5	-2.73	859905130	88927	123.65	9890	9900	9590	12850	6930	9890	9669.79	3.78	14192	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1713	3.20	0.63	12	0.50	3003.00	15323.00	30550	20231017	-68.51	9520	20241023	1.05	24450	-60.65	20240223	9520	1.05	20241023	25850	-62.79	20231107	9520	1.05	20241023	2.97	N	083310	500	89 억	673434	N	N	1	N	N
42	20241024	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-280	5	-2.83	821892380	84973	118.15	9890	9900	9590	12850	6930	9890	9672.39	3.78	13695	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1712	3.20	0.63	12	0.48	3003.00	15323.00	30550	20231017	-68.54	9520	20241023	0.95	24450	-60.70	20240223	9520	0.95	20241023	25850	-62.82	20231107	9520	0.95	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
43	20241024	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-220	5	-2.22	514244050	53003	73.70	9890	9900	9610	12850	6930	9890	9702.17	3.78	-36	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1722	3.22	0.63	12	0.30	3003.00	15323.00	30550	20231017	-68.35	9520	20241023	1.58	24450	-60.45	20240223	9520	1.58	20241023	25850	-62.59	20231107	9520	1.58	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
44	20241024	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-180	5	-1.82	380132240	39165	54.46	9890	9900	9610	12850	6930	9890	9705.92	3.78	-7805	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1729	3.23	0.63	12	0.22	3003.00	15323.00	30550	20231017	-68.22	9520	20241023	2.00	24450	-60.29	20240223	9520	2.00	20241023	25850	-62.44	20231107	9520	2.00	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
45	20241024	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	-200	5	-2.02	319531740	32929	45.79	9890	9900	9610	12850	6930	9890	9703.66	3.78	-8475	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1726	3.23	0.63	12	0.18	3003.00	15323.00	30550	20231017	-68.28	9520	20241023	1.79	24450	-60.37	20240223	9520	1.79	20241023	25850	-62.51	20231107	9520	1.79	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
46	20241024	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-190	5	-1.92	288439960	29719	41.32	9890	9900	9610	12850	6930	9890	9705.57	3.78	-9871	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1728	3.23	0.63	12	0.17	3003.00	15323.00	30550	20231017	-68.25	9520	20241023	1.89	24450	-60.33	20240223	9520	1.89	20241023	25850	-62.48	20231107	9520	1.89	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
47	20241024	100714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-220	5	-2.22	217298660	22366	31.10	9890	9900	9610	12850	6930	9890	9715.58	3.78	-8216	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1722	3.22	0.63	12	0.13	3003.00	15323.00	30550	20231017	-68.35	9520	20241023	1.58	24450	-60.45	20240223	9520	1.58	20241023	25850	-62.59	20231107	9520	1.58	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
48	20241024	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-60	5	-0.61	50411740	5118	7.12	9890	9900	9700	12850	6930	9890	9849.89	3.78	-2207	10163	10026	9773	9636	9383	10095	9705	89	2960	500	6920	10	1	17810033	1751	3.27	0.64	12	0.03	3003.00	15323.00	30550	20231017	-67.82	9520	20241023	3.26	24450	-59.80	20240223	9520	3.26	20241023	25850	-61.97	20231107	9520	3.26	20241023	2.97	N	083310	500	89 억	673434	N	N	3	N	N
49	20241023	160707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9890	200	2	2.06	696856560	71611	87.03	9680	9910	9520	12590	6790	9690	9731.12	3.65	22174	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1761	3.29	0.65	12	0.40	3003.00	15323.00	30550	20231017	-67.63	9520	20241023	3.89	24450	-59.55	20240223	9520	3.89	20241023	28250	-64.99	20231023	9520	3.89	20241023	2.96	N	083310	500	89 억	649581	N	N	3	N	N
50	20241023	150721	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9880	190	2	1.96	676221230	69526	84.49	9680	9910	9520	12590	6790	9690	9726.16	3.65	22206	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1760	3.29	0.64	12	0.39	3003.00	15323.00	30550	20231017	-67.66	9520	20241023	3.78	24450	-59.59	20240223	9520	3.78	20241023	28250	-65.03	20231023	9520	3.78	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
51	20241023	140724	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9860	170	2	1.75	630122210	64860	78.82	9680	9910	9520	12590	6790	9690	9715.11	3.65	20308	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1756	3.28	0.64	12	0.36	3003.00	15323.00	30550	20231017	-67.73	9520	20241023	3.57	24450	-59.67	20240223	9520	3.57	20241023	28250	-65.10	20231023	9520	3.57	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
52	20241023	130712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9750	60	2	0.62	554796620	57210	69.52	9680	9860	9520	12590	6790	9690	9697.55	3.65	15944	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1736	3.25	0.64	12	0.32	3003.00	15323.00	30550	20231017	-68.09	9520	20241023	2.42	24450	-60.12	20240223	9520	2.42	20241023	28250	-65.49	20231023	9520	2.42	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
53	20241023	120708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9840	150	2	1.55	455319400	47079	57.21	9680	9860	9520	12590	6790	9690	9671.39	3.65	12148	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1753	3.28	0.64	12	0.26	3003.00	15323.00	30550	20231017	-67.79	9520	20241023	3.36	24450	-59.75	20240223	9520	3.36	20241023	28250	-65.17	20231023	9520	3.36	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
54	20241023	110705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9710	20	2	0.21	300584840	31309	38.05	9680	9750	9520	12590	6790	9690	9600.59	3.65	2693	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1729	3.23	0.63	12	0.18	3003.00	15323.00	30550	20231017	-68.22	9520	20241023	2.00	24450	-60.29	20240223	9520	2.00	20241023	28250	-65.63	20231023	9520	2.00	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
55	20241023	100709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9600	-90	5	-0.93	230428940	24032	29.21	9680	9720	9520	12590	6790	9690	9588.42	3.65	2904	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1710	3.20	0.63	12	0.13	3003.00	15323.00	30550	20231017	-68.58	9520	20241023	0.84	24450	-60.74	20240223	9520	0.84	20241023	28250	-66.02	20231023	9520	0.84	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
56	20241023	090710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9690	0	3	0.00	10671160	1102	1.34	9680	9720	9670	12590	6790	9690	9683.45	3.65	-721	10063	9876	9773	9586	9483	9825	9535	89	2900	500	6780	10	1	17810033	1726	3.23	0.63	12	0.01	3003.00	15323.00	30550	20231017	-68.28	9670	20241023	0.21	24450	-60.37	20240223	9670	0.21	20241023	28250	-65.70	20231023	9670	0.21	20241023	2.96	N	083310	500	89 억	649581	N	N	1	N	N
57	20241022	160700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9690	-270	5	-2.71	798278410	82080	168.24	9910	9960	9670	12940	6980	9960	9725.62	3.73	-15407	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1726	3.23	0.63	12	0.46	3003.00	15323.00	31050	20231013	-68.79	9670	20241022	0.21	24450	-60.37	20240223	9670	0.21	20241022	28250	-65.70	20231023	9670	0.21	20241022	2.95	N	083310	500	89 억	664884	N	N	1	N	N
58	20241022	150709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9690	-270	5	-2.71	776076660	79789	163.55	9910	9960	9670	12940	6980	9960	9726.59	3.73	-15439	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1726	3.23	0.63	12	0.45	3003.00	15323.00	31050	20231013	-68.79	9670	20241022	0.21	24450	-60.37	20240223	9670	0.21	20241022	28250	-65.70	20231023	9670	0.21	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
59	20241022	140708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9700	-260	5	-2.61	697276520	71709	146.99	9910	9960	9670	12940	6980	9960	9723.67	3.73	-14529	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1728	3.23	0.63	12	0.40	3003.00	15323.00	31050	20231013	-68.76	9670	20241022	0.31	24450	-60.33	20240223	9670	0.31	20241022	28250	-65.66	20231023	9670	0.31	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
60	20241022	130710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9680	-280	5	-2.81	614274940	63150	129.44	9910	9960	9670	12940	6980	9960	9727.21	3.73	-13732	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1724	3.22	0.63	12	0.35	3003.00	15323.00	31050	20231013	-68.82	9670	20241022	0.10	24450	-60.41	20240223	9670	0.10	20241022	28250	-65.73	20231023	9670	0.10	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
61	20241022	120707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9730	-230	5	-2.31	522729620	53745	110.16	9910	9960	9670	12940	6980	9960	9726.08	3.73	-11834	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1733	3.24	0.63	12	0.30	3003.00	15323.00	31050	20231013	-68.66	9670	20241022	0.62	24450	-60.20	20240223	9670	0.62	20241022	28250	-65.56	20231023	9670	0.62	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
62	20241022	110704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9700	-260	5	-2.61	400685760	41152	84.35	9910	9960	9670	12940	6980	9960	9736.69	3.73	-12064	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1728	3.23	0.63	12	0.23	3003.00	15323.00	31050	20231013	-68.76	9670	20241022	0.31	24450	-60.33	20240223	9670	0.31	20241022	28250	-65.66	20231023	9670	0.31	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
63	20241022	100706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9730	-230	5	-2.31	247537500	25354	51.97	9910	9960	9700	12940	6980	9960	9763.20	3.73	-12760	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1733	3.24	0.63	12	0.14	3003.00	15323.00	31050	20231013	-68.66	9700	20241022	0.31	24450	-60.20	20240223	9700	0.31	20241022	28250	-65.56	20231023	9700	0.31	20241022	2.95	N	083310	500	89 억	664884	N	N	0	N	N
64	20241022	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-110	5	-1.10	17223690	1740	3.57	9910	9960	9810	12940	6980	9960	9898.42	3.73	-440	10153	10056	9893	9796	9633	10105	9845	89	2980	500	6970	10	1	17810033	1754	3.28	0.64	12	0.01	3003.00	15323.00	31050	20231013	-68.28	9730	20241021	1.23	24450	-59.71	20240223	9730	1.23	20241021	28250	-65.13	20231023	9730	1.23	20241021	2.95	N	083310	500	89 억	664884	N	N	0	N	N
65	20241021	160659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9960	160	2	1.63	480421090	48609	45.58	9850	9990	9730	12740	6860	9800	9882.59	3.64	17850	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1774	3.32	0.65	12	0.27	3003.00	15323.00	31050	20231013	-67.92	9730	20241021	2.36	24450	-59.26	20240223	9730	2.36	20241021	28250	-64.74	20231023	9730	2.36	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
66	20241021	150704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9920	120	2	1.22	457705860	46325	43.44	9850	9990	9730	12740	6860	9800	9880.36	3.64	18299	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1767	3.30	0.65	12	0.26	3003.00	15323.00	31050	20231013	-68.05	9730	20241021	1.95	24450	-59.43	20240223	9730	1.95	20241021	28250	-64.88	20231023	9730	1.95	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
67	20241021	140705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9950	150	2	1.53	421775210	42705	40.05	9850	9990	9730	12740	6860	9800	9876.52	3.64	17429	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1772	3.31	0.65	12	0.24	3003.00	15323.00	31050	20231013	-67.95	9730	20241021	2.26	24450	-59.30	20240223	9730	2.26	20241021	28250	-64.78	20231023	9730	2.26	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
68	20241021	130702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9930	130	2	1.33	382073510	38712	36.30	9850	9990	9730	12740	6860	9800	9869.68	3.64	16264	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1769	3.31	0.65	12	0.22	3003.00	15323.00	31050	20231013	-68.02	9730	20241021	2.06	24450	-59.39	20240223	9730	2.06	20241021	28250	-64.85	20231023	9730	2.06	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
69	20241021	120703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9970	170	2	1.73	330968680	33569	31.48	9850	9990	9730	12740	6860	9800	9859.40	3.64	15301	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1776	3.32	0.65	12	0.19	3003.00	15323.00	31050	20231013	-67.89	9730	20241021	2.47	24450	-59.22	20240223	9730	2.47	20241021	28250	-64.71	20231023	9730	2.47	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
70	20241021	110700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9900	100	2	1.02	236481090	24068	22.57	9850	9930	9730	12740	6860	9800	9825.56	3.64	9056	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1763	3.30	0.65	12	0.14	3003.00	15323.00	31050	20231013	-68.12	9730	20241021	1.75	24450	-59.51	20240223	9730	1.75	20241021	28250	-64.96	20231023	9730	1.75	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
71	20241021	100702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9820	20	2	0.20	174473470	17791	16.68	9850	9890	9730	12740	6860	9800	9806.85	3.64	6143	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1749	3.27	0.64	12	0.10	3003.00	15323.00	31050	20231013	-68.37	9730	20241021	0.92	24450	-59.84	20240223	9730	0.92	20241021	28250	-65.24	20231023	9730	0.92	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
72	20241021	090700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9770	-30	5	-0.31	26367240	2694	2.53	9850	9850	9770	12740	6860	9800	9787.29	3.64	128	10173	9986	9883	9696	9593	9935	9645	89	2940	500	6860	10	1	17810033	1740	3.25	0.64	12	0.02	3003.00	15323.00	31050	20231013	-68.53	9770	20241021	0.00	24450	-60.04	20240223	9770	0.00	20241021	28250	-65.42	20231023	9770	0.00	20241021	2.91	N	083310	500	89 억	647403	N	N	0	N	N
73	20241018	160700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9800	-270	5	-2.68	1047819650	106314	128.23	10000	10070	9780	13090	7050	10070	9855.90	3.80	-29286	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1745	3.26	0.64	12	0.60	3003.00	15323.00	31050	20231013	-68.44	9780	20241018	0.20	24450	-59.92	20240223	9780	0.20	20241018	30450	-67.82	20231018	9780	0.20	20241018	2.86	N	083310	500	89 억	676687	N	N	0	N	N
74	20241018	150720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9820	-250	5	-2.48	1012643480	102727	123.90	10000	10070	9780	13090	7050	10070	9857.62	3.80	-28205	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1749	3.27	0.64	12	0.58	3003.00	15323.00	31050	20231013	-68.37	9780	20241018	0.41	24450	-59.84	20240223	9780	0.41	20241018	30450	-67.75	20231018	9780	0.41	20241018	2.86	N	083310	500	89 억	676687	N	N	0	N	N
75	20241018	140719	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9810	-260	5	-2.58	915508270	92832	111.97	10000	10070	9780	13090	7050	10070	9861.99	3.80	-26276	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1747	3.27	0.64	12	0.52	3003.00	15323.00	31050	20231013	-68.41	9780	20241018	0.31	24450	-59.88	20240223	9780	0.31	20241018	30450	-67.78	20231018	9780	0.31	20241018	2.86	N	083310	500	89 억	676687	N	N	0	N	N
76	20241018	130705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9800	-270	5	-2.68	820121820	83095	100.23	10000	10070	9780	13090	7050	10070	9869.69	3.80	-23615	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1745	3.26	0.64	12	0.47	3003.00	15323.00	31050	20231013	-68.44	9780	20241018	0.20	24450	-59.92	20240223	9780	0.20	20241018	30450	-67.82	20231018	9780	0.20	20241018	2.86	N	083310	500	89 억	676687	N	N	0	N	N
77	20241018	120714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-240	5	-2.38	613575450	62039	74.83	10000	10070	9820	13090	7050	10070	9890.16	3.80	-21038	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1751	3.27	0.64	12	0.35	3003.00	15323.00	31050	20231013	-68.34	9810	20240909	0.20	24450	-59.80	20240223	9810	0.20	20240909	30450	-67.72	20231018	9810	0.20	20240909	2.86	N	083310	500	89 억	676687	N	N	0	N	N
78	20241018	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-220	5	-2.18	478268830	48286	58.24	10000	10070	9850	13090	7050	10070	9904.92	3.80	-16503	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1754	3.28	0.64	12	0.27	3003.00	15323.00	31050	20231013	-68.28	9810	20240909	0.41	24450	-59.71	20240223	9810	0.41	20240909	30450	-67.65	20231018	9810	0.41	20240909	2.86	N	083310	500	89 억	676687	N	N	0	N	N
79	20241018	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-160	5	-1.59	311232990	31387	37.86	10000	10070	9850	13090	7050	10070	9915.98	3.80	-13004	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1765	3.30	0.65	12	0.18	3003.00	15323.00	31050	20231013	-68.08	9810	20240909	1.02	24450	-59.47	20240223	9810	1.02	20240909	30450	-67.45	20231018	9810	1.02	20240909	2.86	N	083310	500	89 억	676687	N	N	0	N	N
80	20241018	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-100	5	-0.99	43906180	4397	5.30	10000	10070	9950	13090	7050	10070	9985.49	3.80	-2636	10323	10196	10063	9936	9803	10130	9870	89	3020	500	7040	10	1	17810033	1776	3.32	0.65	12	0.02	3003.00	15323.00	31050	20231013	-67.89	9810	20240909	1.63	24450	-59.22	20240223	9810	1.63	20240909	30450	-67.26	20231018	9810	1.63	20240909	2.86	N	083310	500	89 억	676687	N	N	0	N	N
81	20241017	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-40	5	-0.40	830001210	82843	114.69	10150	10190	9930	13140	7080	10110	10018.89	3.84	-7906	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1793	3.35	0.66	12	0.47	3003.00	15323.00	31050	20231013	-67.57	9810	20240909	2.65	24450	-58.81	20240223	9810	2.65	20240909	30550	-67.04	20231017	9810	2.65	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
82	20241017	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-90	5	-0.89	791257720	78988	109.35	10150	10190	9930	13140	7080	10110	10017.44	3.84	-9267	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1785	3.34	0.65	12	0.44	3003.00	15323.00	31050	20231013	-67.73	9810	20240909	2.14	24450	-59.02	20240223	9810	2.14	20240909	30550	-67.20	20231017	9810	2.14	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
83	20241017	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-150	5	-1.48	708977610	70757	97.96	10150	10190	9930	13140	7080	10110	10019.89	3.84	-9920	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1774	3.32	0.65	12	0.40	3003.00	15323.00	31050	20231013	-67.92	9810	20240909	1.53	24450	-59.26	20240223	9810	1.53	20240909	30550	-67.40	20231017	9810	1.53	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
84	20241017	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-130	5	-1.29	599781560	59782	82.76	10150	10190	9930	13140	7080	10110	10032.81	3.84	-8206	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1777	3.32	0.65	12	0.34	3003.00	15323.00	31050	20231013	-67.86	9810	20240909	1.73	24450	-59.18	20240223	9810	1.73	20240909	30550	-67.33	20231017	9810	1.73	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
85	20241017	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-130	5	-1.29	537130600	53505	74.07	10150	10190	9930	13140	7080	10110	10038.89	3.84	-7080	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1777	3.32	0.65	12	0.30	3003.00	15323.00	31050	20231013	-67.86	9810	20240909	1.73	24450	-59.18	20240223	9810	1.73	20240909	30550	-67.33	20231017	9810	1.73	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
86	20241017	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-140	5	-1.38	447453620	44505	61.61	10150	10190	9950	13140	7080	10110	10054.01	3.84	-7372	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1776	3.32	0.65	12	0.25	3003.00	15323.00	31050	20231013	-67.89	9810	20240909	1.63	24450	-59.22	20240223	9810	1.63	20240909	30550	-67.36	20231017	9810	1.63	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
87	20241017	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-60	5	-0.59	191839390	18973	26.27	10150	10190	10050	13140	7080	10110	10111.18	3.84	-7219	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1790	3.35	0.66	12	0.11	3003.00	15323.00	31050	20231013	-67.63	9810	20240909	2.45	24450	-58.90	20240223	9810	2.45	20240909	30550	-67.10	20231017	9810	2.45	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
88	20241017	090659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	30	2	0.30	16369550	1613	2.23	10150	10180	10130	13140	7080	10110	10148.51	3.84	-1029	10536	10322	10216	10002	9896	10270	9950	89	3030	500	7070	10	1	17810033	1806	3.38	0.66	12	0.01	3003.00	15323.00	31050	20231013	-67.34	9810	20240909	3.36	24450	-58.53	20240223	9810	3.36	20240909	30550	-66.81	20231017	9810	3.36	20240909	2.86	N	083310	500	89 억	684587	N	N	1	N	N
89	20241016	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-370	5	-3.53	731374210	71942	122.58	10430	10430	10110	13620	7340	10480	10166.21	3.96	-20848	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1801	3.37	0.66	12	0.40	3003.00	15323.00	31050	20231013	-67.44	9810	20240909	3.06	24450	-58.65	20240223	9810	3.06	20240909	30550	-66.91	20231017	9810	3.06	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
90	20241016	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-340	5	-3.24	641195800	63026	107.39	10430	10430	10120	13620	7340	10480	10173.51	3.96	-19429	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1806	3.38	0.66	12	0.35	3003.00	15323.00	31050	20231013	-67.34	9810	20240909	3.36	24450	-58.53	20240223	9810	3.36	20240909	30550	-66.81	20231017	9810	3.36	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
91	20241016	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-340	5	-3.24	549987480	54029	92.06	10430	10430	10130	13620	7340	10480	10179.49	3.96	-17910	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1806	3.38	0.66	12	0.30	3003.00	15323.00	31050	20231013	-67.34	9810	20240909	3.36	24450	-58.53	20240223	9810	3.36	20240909	30550	-66.81	20231017	9810	3.36	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
92	20241016	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-320	5	-3.05	441616850	43351	73.86	10430	10430	10130	13620	7340	10480	10187.00	3.96	-14739	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1809	3.38	0.66	12	0.24	3003.00	15323.00	31050	20231013	-67.28	9810	20240909	3.57	24450	-58.45	20240223	9810	3.57	20240909	30550	-66.74	20231017	9810	3.57	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
93	20241016	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-320	5	-3.05	400776410	39332	67.02	10430	10430	10130	13620	7340	10480	10189.58	3.96	-14767	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1809	3.38	0.66	12	0.22	3003.00	15323.00	31050	20231013	-67.28	9810	20240909	3.57	24450	-58.45	20240223	9810	3.57	20240909	30550	-66.74	20231017	9810	3.57	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
94	20241016	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-320	5	-3.05	348595320	34195	58.26	10430	10430	10130	13620	7340	10480	10194.34	3.96	-14803	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1809	3.38	0.66	12	0.19	3003.00	15323.00	31050	20231013	-67.28	9810	20240909	3.57	24450	-58.45	20240223	9810	3.57	20240909	30550	-66.74	20231017	9810	3.57	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
95	20241016	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-300	5	-2.86	233252710	22840	38.92	10430	10430	10150	13620	7340	10480	10212.47	3.96	-10656	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1813	3.39	0.66	12	0.13	3003.00	15323.00	31050	20231013	-67.21	9810	20240909	3.77	24450	-58.36	20240223	9810	3.77	20240909	30550	-66.68	20231017	9810	3.77	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
96	20241016	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-240	5	-2.29	45175790	4378	7.46	10430	10430	10240	13620	7340	10480	10318.82	3.96	-2272	10773	10626	10483	10336	10193	10555	10265	89	3140	500	7330	10	1	17810033	1824	3.41	0.67	12	0.02	3003.00	15323.00	31050	20231013	-67.02	9810	20240909	4.38	24450	-58.12	20240223	9810	4.38	20240909	30550	-66.48	20231017	9810	4.38	20240909	2.83	N	083310	500	89 억	705833	N	N	1	N	N
97	20241015	160653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-20	5	-0.19	613004570	58584	75.15	10550	10630	10340	13650	7350	10500	10463.64	3.92	7325	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1866	3.49	0.68	12	0.33	3003.00	15323.00	31050	20231013	-66.25	9810	20240909	6.83	24450	-57.14	20240223	9810	6.83	20240909	30550	-65.70	20231017	9810	6.83	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
98	20241015	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-40	5	-0.38	584149190	55828	71.61	10550	10630	10340	13650	7350	10500	10463.37	3.92	7120	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1863	3.48	0.68	12	0.31	3003.00	15323.00	31050	20231013	-66.31	9810	20240909	6.63	24450	-57.22	20240223	9810	6.63	20240909	30550	-65.76	20231017	9810	6.63	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
99	20241015	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-70	5	-0.67	534160370	51040	65.47	10550	10630	10340	13650	7350	10500	10465.52	3.92	6972	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1858	3.47	0.68	12	0.29	3003.00	15323.00	31050	20231013	-66.41	9810	20240909	6.32	24450	-57.34	20240223	9810	6.32	20240909	30550	-65.86	20231017	9810	6.32	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
100	20241015	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-20	5	-0.19	477458930	45619	58.52	10550	10630	10340	13650	7350	10500	10466.23	3.92	5751	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1866	3.49	0.68	12	0.26	3003.00	15323.00	31050	20231013	-66.25	9810	20240909	6.83	24450	-57.14	20240223	9810	6.83	20240909	30550	-65.70	20231017	9810	6.83	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
101	20241015	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	-60	5	-0.57	415974020	39760	51.00	10550	10630	10340	13650	7350	10500	10462.12	3.92	4136	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1859	3.48	0.68	12	0.22	3003.00	15323.00	31050	20231013	-66.38	9810	20240909	6.42	24450	-57.30	20240223	9810	6.42	20240909	30550	-65.83	20231017	9810	6.42	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
102	20241015	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	0	3	0.00	372050160	35575	45.63	10550	10630	10340	13650	7350	10500	10458.19	3.92	2359	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1870	3.50	0.69	12	0.20	3003.00	15323.00	31050	20231013	-66.18	9810	20240909	7.03	24450	-57.06	20240223	9810	7.03	20240909	30550	-65.63	20231017	9810	7.03	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
103	20241015	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-130	5	-1.24	281283170	26846	34.44	10550	10630	10340	13650	7350	10500	10477.66	3.92	1615	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1847	3.45	0.68	12	0.15	3003.00	15323.00	31050	20231013	-66.60	9810	20240909	5.71	24450	-57.59	20240223	9810	5.71	20240909	30550	-66.06	20231017	9810	5.71	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
104	20241015	090656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	90	2	0.86	76669950	7251	9.30	10550	10620	10520	13650	7350	10500	10573.71	3.92	4411	10846	10672	10426	10252	10006	10760	10340	89	3150	500	7350	10	1	17810033	1886	3.53	0.69	12	0.04	3003.00	15323.00	31050	20231013	-65.89	9810	20240909	7.95	24450	-56.69	20240223	9810	7.95	20240909	30550	-65.34	20231017	9810	7.95	20240909	2.83	N	083310	500	89 억	698336	N	N	1	N	N
105	20241014	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	140	2	1.35	803003040	77665	167.35	10360	10600	10180	13460	7260	10360	10339.29	3.81	19180	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1870	3.50	0.69	12	0.44	3003.00	15323.00	31050	20231013	-66.18	9810	20240909	7.03	24450	-57.06	20240223	9810	7.03	20240909	30550	-65.63	20231017	9810	7.03	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
106	20241014	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	50	2	0.48	778978390	75373	162.41	10360	10600	10180	13460	7260	10360	10334.98	3.81	19578	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1854	3.47	0.68	12	0.42	3003.00	15323.00	31050	20231013	-66.47	9810	20240909	6.12	24450	-57.42	20240223	9810	6.12	20240909	30550	-65.92	20231017	9810	6.12	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
107	20241014	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	20	2	0.19	738117430	71428	153.91	10360	10600	10180	13460	7260	10360	10333.73	3.81	17907	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1849	3.46	0.68	12	0.40	3003.00	15323.00	31050	20231013	-66.57	9810	20240909	5.81	24450	-57.55	20240223	9810	5.81	20240909	30550	-66.02	20231017	9810	5.81	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
108	20241014	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-50	5	-0.48	698930910	67629	145.72	10360	10600	10180	13460	7260	10360	10334.78	3.81	16069	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1836	3.43	0.67	12	0.38	3003.00	15323.00	31050	20231013	-66.80	9810	20240909	5.10	24450	-57.83	20240223	9810	5.10	20240909	30550	-66.25	20231017	9810	5.10	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
109	20241014	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-120	5	-1.16	654460190	63306	136.41	10360	10600	10180	13460	7260	10360	10338.04	3.81	15716	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1824	3.41	0.67	12	0.36	3003.00	15323.00	31050	20231013	-67.02	9810	20240909	4.38	24450	-58.12	20240223	9810	4.38	20240909	30550	-66.48	20231017	9810	4.38	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
110	20241014	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-50	5	-0.48	385590360	37037	79.81	10360	10600	10280	13460	7260	10360	10410.95	3.81	5811	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1836	3.43	0.67	12	0.21	3003.00	15323.00	31050	20231013	-66.80	9810	20240909	5.10	24450	-57.83	20240223	9810	5.10	20240909	30550	-66.25	20231017	9810	5.10	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
111	20241014	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	70	2	0.68	166577270	15870	34.20	10360	10600	10360	13460	7260	10360	10496.36	3.81	6397	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1858	3.47	0.68	12	0.09	3003.00	15323.00	31050	20231013	-66.41	9810	20240909	6.32	24450	-57.34	20240223	9810	6.32	20240909	30550	-65.86	20231017	9810	6.32	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
112	20241014	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	100	2	0.97	9139880	880	1.90	10360	10460	10360	13460	7260	10360	10386.23	3.81	73	10646	10502	10406	10262	10166	10575	10335	89	3100	500	7250	10	1	17810033	1863	3.48	0.68	12	0.00	3003.00	15323.00	31050	20231013	-66.31	9810	20240909	6.63	24450	-57.22	20240223	9810	6.63	20240909	30550	-65.76	20231017	9810	6.63	20240909	2.81	N	083310	500	89 억	678943	N	N	1	N	N
113	20241011	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	-10	5	-0.10	480387760	46119	62.90	10310	10550	10310	13480	7260	10370	10416.31	3.77	7617	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1845	3.45	0.68	12	0.26	3003.00	15323.00	31050	20231013	-66.63	9810	20240909	5.61	24450	-57.63	20240223	9810	5.61	20240909	31050	-66.63	20231013	9810	5.61	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
114	20241011	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	10	2	0.10	416548170	39958	54.50	10310	10550	10310	13480	7260	10370	10424.65	3.77	8220	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1849	3.46	0.68	12	0.22	3003.00	15323.00	31050	20231013	-66.57	9810	20240909	5.81	24450	-57.55	20240223	9810	5.81	20240909	31050	-66.57	20231013	9810	5.81	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
115	20241011	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	0	3	0.00	368692760	35346	48.21	10310	10550	10310	13480	7260	10370	10430.96	3.77	9501	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1847	3.45	0.68	12	0.20	3003.00	15323.00	31050	20231013	-66.60	9810	20240909	5.71	24450	-57.59	20240223	9810	5.71	20240909	31050	-66.60	20231013	9810	5.71	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
116	20241011	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	30	2	0.29	302486760	28966	39.51	10310	10550	10310	13480	7260	10370	10442.82	3.77	10555	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1852	3.46	0.68	12	0.16	3003.00	15323.00	31050	20231013	-66.51	9810	20240909	6.01	24450	-57.46	20240223	9810	6.01	20240909	31050	-66.51	20231013	9810	6.01	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
117	20241011	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	20	2	0.19	253814910	24286	33.12	10310	10550	10310	13480	7260	10370	10451.08	3.77	9485	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1850	3.46	0.68	12	0.14	3003.00	15323.00	31050	20231013	-66.54	9810	20240909	5.91	24450	-57.51	20240223	9810	5.91	20240909	31050	-66.54	20231013	9810	5.91	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
118	20241011	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	20	2	0.19	207873060	19863	27.09	10310	10550	10310	13480	7260	10370	10465.34	3.77	9235	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1850	3.46	0.68	12	0.11	3003.00	15323.00	31050	20231013	-66.54	9810	20240909	5.91	24450	-57.51	20240223	9810	5.91	20240909	31050	-66.54	20231013	9810	5.91	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
119	20241011	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	60	2	0.58	121327600	11587	15.80	10310	10550	10310	13480	7260	10370	10471.01	3.77	4424	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1858	3.47	0.68	12	0.07	3003.00	15323.00	31050	20231013	-66.41	9810	20240909	6.32	24450	-57.34	20240223	9810	6.32	20240909	31050	-66.41	20231013	9810	6.32	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
120	20241011	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	100	2	0.96	21974080	2113	2.88	10310	10470	10310	13480	7260	10370	10399.47	3.77	1420	10970	10670	10520	10220	10070	10595	10145	89	3110	500	7250	10	1	17810033	1865	3.49	0.68	12	0.01	3003.00	15323.00	31050	20231013	-66.28	9810	20240909	6.73	24450	-57.18	20240223	9810	6.73	20240909	31050	-66.28	20231013	9810	6.73	20240909	2.80	N	083310	500	89 억	671394	N	N	1	N	N
121	20241010	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-250	5	-2.35	764417360	72997	133.51	10680	10820	10370	13800	7440	10620	10471.90	3.96	-34908	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1847	3.45	0.68	12	0.41	3003.00	15323.00	31050	20231013	-66.60	9810	20240909	5.71	24450	-57.59	20240223	9810	5.71	20240909	31050	-66.60	20231013	9810	5.71	20240909	2.83	N	083310	500	89 억	705990	N	N	1	N	N
122	20241010	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-230	5	-2.17	711498800	67899	124.19	10680	10820	10380	13800	7440	10620	10478.78	3.96	-31733	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1850	3.46	0.68	12	0.38	3003.00	15323.00	31050	20231013	-66.54	9810	20240909	5.91	24450	-57.51	20240223	9810	5.91	20240909	31050	-66.54	20231013	9810	5.91	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
123	20241010	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-200	5	-1.88	587354700	55952	102.34	10680	10820	10400	13800	7440	10620	10497.47	3.96	-22534	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1856	3.47	0.68	12	0.31	3003.00	15323.00	31050	20231013	-66.44	9810	20240909	6.22	24450	-57.38	20240223	9810	6.22	20240909	31050	-66.44	20231013	9810	6.22	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
124	20241010	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-170	5	-1.60	392561440	37272	68.17	10680	10820	10440	13800	7440	10620	10532.34	3.96	-15916	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1861	3.48	0.68	12	0.21	3003.00	15323.00	31050	20231013	-66.34	9810	20240909	6.52	24450	-57.26	20240223	9810	6.52	20240909	31050	-66.34	20231013	9810	6.52	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
125	20241010	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-130	5	-1.22	287701660	27257	49.85	10680	10820	10470	13800	7440	10620	10555.15	3.96	-9726	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1868	3.49	0.68	12	0.15	3003.00	15323.00	31050	20231013	-66.22	9810	20240909	6.93	24450	-57.10	20240223	9810	6.93	20240909	31050	-66.22	20231013	9810	6.93	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
126	20241010	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-130	5	-1.22	252852390	23937	43.78	10680	10820	10470	13800	7440	10620	10563.24	3.96	-10170	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1868	3.49	0.68	12	0.13	3003.00	15323.00	31050	20231013	-66.22	9810	20240909	6.93	24450	-57.10	20240223	9810	6.93	20240909	31050	-66.22	20231013	9810	6.93	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
127	20241010	100659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	-90	5	-0.85	217148810	20535	37.56	10680	10820	10470	13800	7440	10620	10574.57	3.96	-9637	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1875	3.51	0.69	12	0.12	3003.00	15323.00	31050	20231013	-66.09	9810	20240909	7.34	24450	-56.93	20240223	9810	7.34	20240909	31050	-66.09	20231013	9810	7.34	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
128	20241010	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	20	2	0.19	37031170	3467	6.34	10680	10820	10640	13800	7440	10620	10681.04	3.96	-949	10966	10792	10706	10532	10446	10750	10490	89	3180	500	7430	10	1	17810033	1895	3.54	0.69	12	0.02	3003.00	15323.00	31050	20231013	-65.73	9810	20240909	8.46	24450	-56.48	20240223	9810	8.46	20240909	31050	-65.73	20231013	9810	8.46	20240909	2.83	N	083310	500	89 억	705990	N	N	2	N	N
129	20241008	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-240	5	-2.21	582936150	54468	80.52	10840	10880	10620	14110	7610	10860	10702.51	4.08	-21469	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1891	3.54	0.69	12	0.31	3003.00	15323.00	31050	20231013	-65.80	9810	20240909	8.26	24450	-56.56	20240223	9810	8.26	20240909	31050	-65.80	20231013	9810	8.26	20240909	2.83	N	083310	500	89 억	727322	N	N	2	N	N
130	20241008	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-230	5	-2.12	555157530	51853	76.66	10840	10880	10620	14110	7610	10860	10706.37	4.08	-20597	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1893	3.54	0.69	12	0.29	3003.00	15323.00	31050	20231013	-65.76	9810	20240909	8.36	24450	-56.52	20240223	9810	8.36	20240909	31050	-65.76	20231013	9810	8.36	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
131	20241008	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-220	5	-2.03	482773370	45048	66.60	10840	10880	10620	14110	7610	10860	10716.87	4.08	-16414	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1895	3.54	0.69	12	0.25	3003.00	15323.00	31050	20231013	-65.73	9810	20240909	8.46	24450	-56.48	20240223	9810	8.46	20240909	31050	-65.73	20231013	9810	8.46	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
132	20241008	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-220	5	-2.03	439242620	40959	60.55	10840	10880	10620	14110	7610	10860	10723.96	4.08	-14775	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1895	3.54	0.69	12	0.23	3003.00	15323.00	31050	20231013	-65.73	9810	20240909	8.46	24450	-56.48	20240223	9810	8.46	20240909	31050	-65.73	20231013	9810	8.46	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
133	20241008	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-180	5	-1.66	414308590	38619	57.09	10840	10880	10620	14110	7610	10860	10728.10	4.08	-14184	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1902	3.56	0.70	12	0.22	3003.00	15323.00	31050	20231013	-65.60	9810	20240909	8.87	24450	-56.32	20240223	9810	8.87	20240909	31050	-65.60	20231013	9810	8.87	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
134	20241008	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-180	5	-1.66	367672570	34234	50.61	10840	10880	10620	14110	7610	10860	10739.98	4.08	-12775	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1902	3.56	0.70	12	0.19	3003.00	15323.00	31050	20231013	-65.60	9810	20240909	8.87	24450	-56.32	20240223	9810	8.87	20240909	31050	-65.60	20231013	9810	8.87	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
135	20241008	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-210	5	-1.93	292460700	27171	40.17	10840	10880	10650	14110	7610	10860	10763.71	4.08	-7670	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1897	3.55	0.70	12	0.15	3003.00	15323.00	31050	20231013	-65.70	9810	20240909	8.56	24450	-56.44	20240223	9810	8.56	20240909	31050	-65.70	20231013	9810	8.56	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
136	20241008	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	-20	5	-0.18	66637610	6162	9.11	10840	10840	10770	14110	7610	10860	10814.28	4.08	4746	11100	10980	10750	10630	10400	11040	10690	89	3250	500	7600	10	1	17810033	1931	3.61	0.71	12	0.03	3003.00	15323.00	31050	20231013	-65.09	9810	20240909	10.50	24450	-55.66	20240223	9810	10.50	20240909	31050	-65.09	20231013	9810	10.50	20240909	2.83	N	083310	500	89 억	727322	N	N	1	N	N
137	20241007	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	240	2	2.26	721784710	67305	153.57	10740	10870	10520	13800	7440	10620	10723.85	3.92	28683	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1934	3.62	0.71	12	0.38	3003.00	15323.00	31050	20231013	-65.02	9810	20240909	10.70	24450	-55.58	20240223	9810	10.70	20240909	31050	-65.02	20231013	9810	10.70	20240909	2.82	N	083310	500	89 억	698842	N	N	1	N	N
138	20241007	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	220	2	2.07	692123680	64568	147.32	10740	10870	10520	13800	7440	10620	10719.30	3.92	28290	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1931	3.61	0.71	12	0.36	3003.00	15323.00	31050	20231013	-65.09	9810	20240909	10.50	24450	-55.66	20240223	9810	10.50	20240909	31050	-65.09	20231013	9810	10.50	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
139	20241007	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	170	2	1.60	570149480	53313	121.64	10740	10810	10520	13800	7440	10620	10694.38	3.92	29056	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1922	3.59	0.70	12	0.30	3003.00	15323.00	31050	20231013	-65.25	9810	20240909	9.99	24450	-55.87	20240223	9810	9.99	20240909	31050	-65.25	20231013	9810	9.99	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
140	20241007	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	70	2	0.66	490391570	45904	104.74	10740	10800	10520	13800	7440	10620	10682.98	3.92	25173	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1904	3.56	0.70	12	0.26	3003.00	15323.00	31050	20231013	-65.57	9810	20240909	8.97	24450	-56.28	20240223	9810	8.97	20240909	31050	-65.57	20231013	9810	8.97	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
141	20241007	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	110	2	1.04	341672730	32007	73.03	10740	10800	10520	13800	7440	10620	10674.94	3.92	17628	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1911	3.57	0.70	12	0.18	3003.00	15323.00	31050	20231013	-65.44	9810	20240909	9.38	24450	-56.11	20240223	9810	9.38	20240909	31050	-65.44	20231013	9810	9.38	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
142	20241007	110627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	110	2	1.04	299101720	28040	63.98	10740	10800	10520	13800	7440	10620	10666.97	3.92	16605	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1911	3.57	0.70	12	0.16	3003.00	15323.00	31050	20231013	-65.44	9810	20240909	9.38	24450	-56.11	20240223	9810	9.38	20240909	31050	-65.44	20231013	9810	9.38	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
143	20241007	100627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	120	2	1.13	107908620	10143	23.14	10740	10800	10520	13800	7440	10620	10638.73	3.92	3503	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1913	3.58	0.70	12	0.06	3003.00	15323.00	31050	20231013	-65.41	9810	20240909	9.48	24450	-56.07	20240223	9810	9.48	20240909	31050	-65.41	20231013	9810	9.48	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
144	20241007	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	-70	5	-0.66	17506270	1655	3.78	10740	10740	10520	13800	7440	10620	10577.81	3.92	-523	10820	10720	10600	10500	10380	10660	10440	89	3180	500	7430	10	1	17810033	1879	3.51	0.69	12	0.01	3003.00	15323.00	31050	20231013	-66.02	9810	20240909	7.54	24450	-56.85	20240223	9810	7.54	20240909	31050	-66.02	20231013	9810	7.54	20240909	2.82	N	083310	500	89 억	698842	N	N	0	N	N
145	20241004	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-40	5	-0.38	464475770	43755	52.74	10660	10700	10480	13850	7470	10660	10615.38	3.92	179	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1891	3.54	0.69	12	0.25	3003.00	15323.00	31050	20231013	-65.80	9810	20240909	8.26	24450	-56.56	20240223	9810	8.26	20240909	31050	-65.80	20231013	9810	8.26	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
146	20241004	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	-50	5	-0.47	445897490	42006	50.64	10660	10700	10480	13850	7470	10660	10615.09	3.92	826	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1890	3.53	0.69	12	0.24	3003.00	15323.00	31050	20231013	-65.83	9810	20240909	8.15	24450	-56.61	20240223	9810	8.15	20240909	31050	-65.83	20231013	9810	8.15	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
147	20241004	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-40	5	-0.38	400641700	37743	45.50	10660	10700	10480	13850	7470	10660	10614.99	3.92	1216	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1891	3.54	0.69	12	0.21	3003.00	15323.00	31050	20231013	-65.80	9810	20240909	8.26	24450	-56.56	20240223	9810	8.26	20240909	31050	-65.80	20231013	9810	8.26	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
148	20241004	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-30	5	-0.28	333276260	31400	37.85	10660	10700	10480	13850	7470	10660	10613.89	3.92	1713	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1893	3.54	0.69	12	0.18	3003.00	15323.00	31050	20231013	-65.76	9810	20240909	8.36	24450	-56.52	20240223	9810	8.36	20240909	31050	-65.76	20231013	9810	8.36	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
149	20241004	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-10	5	-0.09	284864800	26842	32.36	10660	10700	10480	13850	7470	10660	10612.65	3.92	1761	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1897	3.55	0.70	12	0.15	3003.00	15323.00	31050	20231013	-65.70	9810	20240909	8.56	24450	-56.44	20240223	9810	8.56	20240909	31050	-65.70	20231013	9810	8.56	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
150	20241004	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	0	3	0.00	243105160	22918	27.63	10660	10700	10480	13850	7470	10660	10607.61	3.92	1763	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1899	3.55	0.70	12	0.13	3003.00	15323.00	31050	20231013	-65.67	9810	20240909	8.66	24450	-56.40	20240223	9810	8.66	20240909	31050	-65.67	20231013	9810	8.66	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
151	20241004	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	-50	5	-0.47	151059450	14267	17.20	10660	10700	10480	13850	7470	10660	10588.03	3.92	1471	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1890	3.53	0.69	12	0.08	3003.00	15323.00	31050	20231013	-65.83	9810	20240909	8.15	24450	-56.61	20240223	9810	8.15	20240909	31050	-65.83	20231013	9810	8.15	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
152	20241004	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	30	2	0.28	13876570	1302	1.57	10660	10700	10610	13850	7470	10660	10657.89	3.92	520	10986	10822	10586	10422	10186	10905	10505	89	3190	500	7460	10	1	17810033	1904	3.56	0.70	12	0.01	3003.00	15323.00	31050	20231013	-65.57	9810	20240909	8.97	24450	-56.28	20240223	9810	8.97	20240909	31050	-65.57	20231013	9810	8.97	20240909	2.83	N	083310	500	89 억	699016	N	N	0	N	N
153	20241002	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	0	3	0.00	872723090	82664	123.62	10500	10750	10350	13850	7470	10660	10557.42	3.97	2071	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1899	3.55	0.70	12	0.46	3003.00	15323.00	33150	20230920	-67.84	9810	20240909	8.66	24450	-56.40	20240223	9810	8.66	20240909	31050	-65.67	20231013	9810	8.66	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
154	20241002	150617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-80	5	-0.75	838080290	79405	118.75	10500	10750	10350	13850	7470	10660	10554.50	3.97	2115	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1884	3.52	0.69	12	0.45	3003.00	15323.00	33150	20230920	-68.08	9810	20240909	7.85	24450	-56.73	20240223	9810	7.85	20240909	31050	-65.93	20231013	9810	7.85	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
155	20241002	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-20	5	-0.19	669724860	63514	94.98	10500	10750	10350	13850	7470	10660	10544.52	3.97	8119	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1895	3.54	0.69	12	0.36	3003.00	15323.00	33150	20230920	-67.90	9810	20240909	8.46	24450	-56.48	20240223	9810	8.46	20240909	31050	-65.73	20231013	9810	8.46	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
156	20241002	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	60	2	0.56	602190150	57179	85.51	10500	10750	10350	13850	7470	10660	10531.67	3.97	6425	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1909	3.57	0.70	12	0.32	3003.00	15323.00	33150	20230920	-67.66	9810	20240909	9.28	24450	-56.16	20240223	9810	9.28	20240909	31050	-65.48	20231013	9810	9.28	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
157	20241002	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	20	2	0.19	529959700	50438	75.43	10500	10710	10350	13850	7470	10660	10507.15	3.97	5268	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1902	3.56	0.70	12	0.28	3003.00	15323.00	33150	20230920	-67.78	9810	20240909	8.87	24450	-56.32	20240223	9810	8.87	20240909	31050	-65.60	20231013	9810	8.87	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
158	20241002	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-40	5	-0.38	416059850	39747	59.44	10500	10670	10350	13850	7470	10660	10467.70	3.97	2411	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1891	3.54	0.69	12	0.22	3003.00	15323.00	33150	20230920	-67.96	9810	20240909	8.26	24450	-56.56	20240223	9810	8.26	20240909	31050	-65.80	20231013	9810	8.26	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
159	20241002	100559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-170	5	-1.59	273092390	26236	39.23	10500	10530	10350	13850	7470	10660	10409.07	3.97	-2099	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1868	3.49	0.68	12	0.15	3003.00	15323.00	33150	20230920	-68.36	9810	20240909	6.93	24450	-57.10	20240223	9810	6.93	20240909	31050	-66.22	20231013	9810	6.93	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N
160	20241002	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-270	5	-2.53	121016430	11599	17.35	10500	10530	10350	13850	7470	10660	10433.35	3.97	-143	11053	10856	10733	10536	10413	10795	10475	89	3190	500	7460	10	1	17810033	1850	3.46	0.68	12	0.07	3003.00	15323.00	33150	20230920	-68.66	9810	20240909	5.91	24450	-57.51	20240223	9810	5.91	20240909	31050	-66.54	20231013	9810	5.91	20240909	2.82	N	083310	500	89 억	706620	N	N	6	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History