KissMeData/417010/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	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	161358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9240	10	2	0.11	402277970	43725	100.18	9070	9410	9020	11990	6470	9230	9200.14	2.87	9864	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1823	35.68	3.55	12	0.22	259.00	2600.00	17800	20231030	-48.09	7660	20240806	20.63	16500	-44.00	20240625	7660	20.63	20240806	17500	-47.20	20231106	7660	20.63	20240806	3.61	N	417010	500	98 억	566953	N	N	5	N	N
3	20241031	151420	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9280	50	2	0.54	393787520	42804	98.07	9070	9410	9020	11990	6470	9230	9199.78	2.87	9898	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1830	35.83	3.57	12	0.22	259.00	2600.00	17800	20231030	-47.87	7660	20240806	21.15	16500	-43.76	20240625	7660	21.15	20240806	17500	-46.97	20231106	7660	21.15	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
4	20241031	141417	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9280	50	2	0.54	337156080	36666	84.01	9070	9410	9020	11990	6470	9230	9195.33	2.87	8632	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1830	35.83	3.57	12	0.19	259.00	2600.00	17800	20231030	-47.87	7660	20240806	21.15	16500	-43.76	20240625	7660	21.15	20240806	17500	-46.97	20231106	7660	21.15	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
5	20241031	131419	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	170	2	1.84	319653140	34792	79.71	9070	9410	9020	11990	6470	9230	9187.55	2.87	8761	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1854	36.29	3.62	12	0.18	259.00	2600.00	17800	20231030	-47.19	7660	20240806	22.72	16500	-43.03	20240625	7660	22.72	20240806	17500	-46.29	20231106	7660	22.72	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
6	20241031	121414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9310	80	2	0.87	259394160	28345	64.94	9070	9370	9020	11990	6470	9230	9151.32	2.87	4896	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1836	35.95	3.58	12	0.14	259.00	2600.00	17800	20231030	-47.70	7660	20240806	21.54	16500	-43.58	20240625	7660	21.54	20240806	17500	-46.80	20231106	7660	21.54	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
7	20241031	111414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9290	60	2	0.65	210912290	23131	53.00	9070	9300	9020	11990	6470	9230	9118.17	2.87	4545	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1832	35.87	3.57	12	0.12	259.00	2600.00	17800	20231030	-47.81	7660	20240806	21.28	16500	-43.70	20240625	7660	21.28	20240806	17500	-46.91	20231106	7660	21.28	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
8	20241031	101417	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9170	-60	5	-0.65	141338940	15585	35.71	9070	9170	9020	11990	6470	9230	9068.91	2.87	2681	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1809	35.41	3.53	12	0.08	259.00	2600.00	17800	20231030	-48.48	7660	20240806	19.71	16500	-44.42	20240625	7660	19.71	20240806	17500	-47.60	20231106	7660	19.71	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
9	20241031	091414	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9050	-180	5	-1.95	51249010	5660	12.97	9070	9110	9020	11990	6470	9230	9054.60	2.87	-717	9496	9362	9236	9102	8976	9300	9040	99	2760	500	6460	10	1	19724328	1785	34.94	3.48	12	0.03	259.00	2600.00	17800	20231030	-49.16	7660	20240806	18.15	16500	-45.15	20240625	7660	18.15	20240806	17500	-48.29	20231106	7660	18.15	20240806	3.61	N	417010	500	98 억	566953	N	N	0	N	N
10	20241030	161408	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	-60	5	-0.65	396994560	43097	64.72	9290	9370	9110	12070	6510	9290	9211.64	2.87	1507	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1821	35.64	3.55	12	0.22	259.00	2600.00	17800	20231030	-48.15	7660	20240806	20.50	16500	-44.06	20240625	7660	20.50	20240806	17800	-48.15	20231030	7660	20.50	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
11	20241030	151444	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-70	5	-0.75	387107390	42023	63.10	9290	9370	9110	12070	6510	9290	9211.80	2.87	1589	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1819	35.60	3.55	12	0.21	259.00	2600.00	17800	20231030	-48.20	7660	20240806	20.37	16500	-44.12	20240625	7660	20.37	20240806	17800	-48.20	20231030	7660	20.37	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
12	20241030	141419	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9180	-110	5	-1.18	295387260	32038	48.11	9290	9370	9110	12070	6510	9290	9219.90	2.87	1780	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1811	35.44	3.53	12	0.16	259.00	2600.00	17800	20231030	-48.43	7660	20240806	19.84	16500	-44.36	20240625	7660	19.84	20240806	17800	-48.43	20231030	7660	19.84	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
13	20241030	131426	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9180	-110	5	-1.18	262547270	28455	42.73	9290	9370	9110	12070	6510	9290	9226.75	2.87	2196	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1811	35.44	3.53	12	0.14	259.00	2600.00	17800	20231030	-48.43	7660	20240806	19.84	16500	-44.36	20240625	7660	19.84	20240806	17800	-48.43	20231030	7660	19.84	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
14	20241030	121443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9180	-110	5	-1.18	216741050	23467	35.24	9290	9370	9110	12070	6510	9290	9235.99	2.87	1194	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1811	35.44	3.53	12	0.12	259.00	2600.00	17800	20231030	-48.43	7660	20240806	19.84	16500	-44.36	20240625	7660	19.84	20240806	17800	-48.43	20231030	7660	19.84	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
15	20241030	111420	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-70	5	-0.75	180720890	19544	29.35	9290	9370	9110	12070	6510	9290	9246.87	2.87	607	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1819	35.60	3.55	12	0.10	259.00	2600.00	17800	20231030	-48.20	7660	20240806	20.37	16500	-44.12	20240625	7660	20.37	20240806	17800	-48.20	20231030	7660	20.37	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
16	20241030	101410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	-60	5	-0.65	145881030	15771	23.68	9290	9370	9110	12070	6510	9290	9249.95	2.87	-2101	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1821	35.64	3.55	12	0.08	259.00	2600.00	17800	20231030	-48.15	7660	20240806	20.50	16500	-44.06	20240625	7660	20.50	20240806	17800	-48.15	20231030	7660	20.50	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
17	20241030	091419	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9290	0	3	0.00	46589340	5012	7.53	9290	9370	9290	12070	6510	9290	9295.56	2.87	-134	9696	9492	9346	9142	8996	9420	9070	99	2780	500	6500	10	1	19724328	1832	35.87	3.57	12	0.03	259.00	2600.00	17800	20231030	-47.81	7660	20240806	21.28	16500	-43.70	20240625	7660	21.28	20240806	17800	-47.81	20231030	7660	21.28	20240806	3.64	N	417010	500	98 억	565860	N	N	0	N	N
18	20241029	161324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9290	-210	5	-2.21	615757570	66461	113.88	9400	9550	9200	12350	6650	9500	9264.94	2.87	-956	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1832	35.87	3.57	12	0.34	259.00	2600.00	17800	20231030	-47.81	7660	20240806	21.28	16500	-43.70	20240625	7660	21.28	20240806	17800	-47.81	20231030	7660	21.28	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
19	20241029	151345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9340	-160	5	-1.68	561449560	60609	103.86	9400	9550	9200	12350	6650	9500	9263.47	2.87	19	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1842	36.06	3.59	12	0.31	259.00	2600.00	17800	20231030	-47.53	7660	20240806	21.93	16500	-43.39	20240625	7660	21.93	20240806	17800	-47.53	20231030	7660	21.93	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
20	20241029	141146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	-250	5	-2.63	480510690	51889	88.91	9400	9550	9200	12350	6650	9500	9260.36	2.87	-4217	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1825	35.71	3.56	12	0.26	259.00	2600.00	17800	20231030	-48.03	7660	20240806	20.76	16500	-43.94	20240625	7660	20.76	20240806	17800	-48.03	20231030	7660	20.76	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
21	20241029	131334	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	-250	5	-2.63	438370410	47324	81.09	9400	9550	9200	12350	6650	9500	9263.17	2.87	-4458	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1825	35.71	3.56	12	0.24	259.00	2600.00	17800	20231030	-48.03	7660	20240806	20.76	16500	-43.94	20240625	7660	20.76	20240806	17800	-48.03	20231030	7660	20.76	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
22	20241029	121334	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-280	5	-2.95	420726190	45415	77.82	9400	9550	9200	12350	6650	9500	9264.04	2.87	-4437	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1819	35.60	3.55	12	0.23	259.00	2600.00	17800	20231030	-48.20	7660	20240806	20.37	16500	-44.12	20240625	7660	20.37	20240806	17800	-48.20	20231030	7660	20.37	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
23	20241029	111357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	-270	5	-2.84	369441590	39861	68.30	9400	9550	9200	12350	6650	9500	9268.25	2.87	-5300	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1821	35.64	3.55	12	0.20	259.00	2600.00	17800	20231030	-48.15	7660	20240806	20.50	16500	-44.06	20240625	7660	20.50	20240806	17800	-48.15	20231030	7660	20.50	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
24	20241029	101331	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-280	5	-2.95	196213240	21108	36.17	9400	9550	9210	12350	6650	9500	9295.68	2.87	-2847	10126	9812	9386	9072	8646	9970	9230	99	2850	500	6650	10	1	19724328	1819	35.60	3.55	12	0.11	259.00	2600.00	17800	20231030	-48.20	7660	20240806	20.37	16500	-44.12	20240625	7660	20.37	20240806	17800	-48.20	20231030	7660	20.37	20240806	3.62	N	417010	500	98 억	566700	N	N	0	N	N
25	20241028	161317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	140	2	1.50	550010200	58084	87.23	9310	9700	8960	12160	6560	9360	9469.22	2.83	6943	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1874	36.68	3.65	12	0.29	259.00	2600.00	17800	20231030	-46.63	7660	20240806	24.02	16500	-42.42	20240625	7660	24.02	20240806	17800	-46.63	20231030	7660	24.02	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
26	20241028	151329	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9520	160	2	1.71	537333160	56750	85.23	9310	9700	8960	12160	6560	9360	9468.43	2.83	7119	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1878	36.76	3.66	12	0.29	259.00	2600.00	17800	20231030	-46.52	7660	20240806	24.28	16500	-42.30	20240625	7660	24.28	20240806	17800	-46.52	20231030	7660	24.28	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
27	20241028	141332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9470	110	2	1.18	442009630	46707	70.14	9310	9700	8960	12160	6560	9360	9463.46	2.83	5620	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1868	36.56	3.64	12	0.24	259.00	2600.00	17800	20231030	-46.80	7660	20240806	23.63	16500	-42.61	20240625	7660	23.63	20240806	17800	-46.80	20231030	7660	23.63	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
28	20241028	131325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9490	130	2	1.39	387442030	40943	61.49	9310	9700	8960	12160	6560	9360	9462.96	2.83	3229	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1872	36.64	3.65	12	0.21	259.00	2600.00	17800	20231030	-46.69	7660	20240806	23.89	16500	-42.48	20240625	7660	23.89	20240806	17800	-46.69	20231030	7660	23.89	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
29	20241028	121326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9480	120	2	1.28	309840960	32725	49.15	9310	9700	8960	12160	6560	9360	9468.02	2.83	1623	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1870	36.60	3.65	12	0.17	259.00	2600.00	17800	20231030	-46.74	7660	20240806	23.76	16500	-42.55	20240625	7660	23.76	20240806	17800	-46.74	20231030	7660	23.76	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
30	20241028	111115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9520	160	2	1.71	279341670	29516	44.33	9310	9700	8960	12160	6560	9360	9464.08	2.83	1415	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1878	36.76	3.66	12	0.15	259.00	2600.00	17800	20231030	-46.52	7660	20240806	24.28	16500	-42.30	20240625	7660	24.28	20240806	17800	-46.52	20231030	7660	24.28	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
31	20241028	101311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9530	170	2	1.82	239385810	25327	38.04	9310	9700	8960	12160	6560	9360	9451.80	2.83	2976	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1880	36.80	3.67	12	0.13	259.00	2600.00	17800	20231030	-46.46	7660	20240806	24.41	16500	-42.24	20240625	7660	24.41	20240806	17800	-46.46	20231030	7660	24.41	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
32	20241028	091321	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9490	130	2	1.39	55256430	5860	8.80	9310	9590	9310	12160	6560	9360	9429.42	2.83	829	10033	9696	9523	9186	9013	9610	9100	99	2800	500	6550	10	1	19724328	1872	36.64	3.65	12	0.03	259.00	2600.00	17800	20231030	-46.69	7660	20240806	23.89	16500	-42.48	20240625	7660	23.89	20240806	17800	-46.69	20231030	7660	23.89	20240806	3.67	N	417010	500	98 억	558158	N	N	0	N	N
33	20241025	161323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9360	-340	5	-3.51	622835370	64984	91.76	9800	9860	9350	12610	6790	9700	9584.60	2.80	9664	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1846	36.14	3.60	12	0.33	259.00	2600.00	17800	20231030	-47.42	7660	20240806	22.19	16500	-43.27	20240625	7660	22.19	20240806	17800	-47.42	20231030	7660	22.19	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
34	20241025	151328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-310	5	-3.20	588715450	61351	86.63	9800	9860	9350	12610	6790	9700	9595.86	2.80	10866	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1852	36.25	3.61	12	0.31	259.00	2600.00	17800	20231030	-47.25	7660	20240806	22.58	16500	-43.09	20240625	7660	22.58	20240806	17800	-47.25	20231030	7660	22.58	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
35	20241025	141325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9600	-100	5	-1.03	323516160	33291	47.01	9800	9860	9600	12610	6790	9700	9717.83	2.80	3381	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1894	37.07	3.69	12	0.17	259.00	2600.00	17800	20231030	-46.07	7660	20240806	25.33	16500	-41.82	20240625	7660	25.33	20240806	17800	-46.07	20231030	7660	25.33	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
36	20241025	131326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-30	5	-0.31	177121590	18125	25.59	9800	9860	9650	12610	6790	9700	9772.23	2.80	1526	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1907	37.34	3.72	12	0.09	259.00	2600.00	17800	20231030	-45.67	7660	20240806	26.24	16500	-41.39	20240625	7660	26.24	20240806	17800	-45.67	20231030	7660	26.24	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
37	20241025	121329	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-30	5	-0.31	156634110	16010	22.61	9800	9860	9650	12610	6790	9700	9783.52	2.80	1076	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1907	37.34	3.72	12	0.08	259.00	2600.00	17800	20231030	-45.67	7660	20240806	26.24	16500	-41.39	20240625	7660	26.24	20240806	17800	-45.67	20231030	7660	26.24	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
38	20241025	111323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9740	40	2	0.41	122393570	12480	17.62	9800	9860	9720	12610	6790	9700	9807.18	2.80	850	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1921	37.61	3.75	12	0.06	259.00	2600.00	17800	20231030	-45.28	7660	20240806	27.15	16500	-40.97	20240625	7660	27.15	20240806	17800	-45.28	20231030	7660	27.15	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
39	20241025	101324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	130	2	1.34	100960820	10290	14.53	9800	9860	9720	12610	6790	9700	9811.55	2.80	798	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1939	37.95	3.78	12	0.05	259.00	2600.00	17800	20231030	-44.78	7660	20240806	28.33	16500	-40.42	20240625	7660	28.33	20240806	17800	-44.78	20231030	7660	28.33	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
40	20241025	091326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	100	2	1.03	29356260	2994	4.23	9800	9850	9720	12610	6790	9700	9805.03	2.80	656	10120	9910	9800	9590	9480	9855	9535	99	2910	500	6790	10	1	19724328	1933	37.84	3.77	12	0.02	259.00	2600.00	17800	20231030	-44.94	7660	20240806	27.94	16500	-40.61	20240625	7660	27.94	20240806	17800	-44.94	20231030	7660	27.94	20240806	3.66	N	417010	500	98 억	552172	N	N	0	N	N
41	20241024	161258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	-320	5	-3.19	691686020	70529	117.06	9890	10010	9690	13020	7020	10020	9807.09	2.81	-2205	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1913	37.45	3.73	12	0.36	259.00	2600.00	17800	20231030	-45.51	7660	20240806	26.63	16500	-41.21	20240625	7660	26.63	20240806	17800	-45.51	20231030	7660	26.63	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
42	20241024	151310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	-320	5	-3.19	655872080	66836	110.93	9890	10010	9700	13020	7020	10020	9813.09	2.81	-2197	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1913	37.45	3.73	12	0.34	259.00	2600.00	17800	20231030	-45.51	7660	20240806	26.63	16500	-41.21	20240625	7660	26.63	20240806	17800	-45.51	20231030	7660	26.63	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
43	20241024	141257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9810	-210	5	-2.10	494314820	50272	83.44	9890	10010	9730	13020	7020	10020	9832.73	2.81	3061	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1935	37.88	3.77	12	0.25	259.00	2600.00	17800	20231030	-44.89	7660	20240806	28.07	16500	-40.55	20240625	7660	28.07	20240806	17800	-44.89	20231030	7660	28.07	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
44	20241024	131309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	-220	5	-2.20	442745320	45004	74.70	9890	10010	9730	13020	7020	10020	9837.83	2.81	3184	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1933	37.84	3.77	12	0.23	259.00	2600.00	17800	20231030	-44.94	7660	20240806	27.94	16500	-40.61	20240625	7660	27.94	20240806	17800	-44.94	20231030	7660	27.94	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
45	20241024	121302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9870	-150	5	-1.50	358609520	36445	60.49	9890	10010	9730	13020	7020	10020	9839.65	2.81	4047	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1947	38.11	3.80	12	0.18	259.00	2600.00	17800	20231030	-44.55	7660	20240806	28.85	16500	-40.18	20240625	7660	28.85	20240806	17800	-44.55	20231030	7660	28.85	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
46	20241024	111302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	-200	5	-2.00	347321240	35297	58.59	9890	10010	9730	13020	7020	10020	9839.86	2.81	3982	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1937	37.92	3.78	12	0.18	259.00	2600.00	17800	20231030	-44.83	7660	20240806	28.20	16500	-40.48	20240625	7660	28.20	20240806	17800	-44.83	20231030	7660	28.20	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
47	20241024	101135	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	-190	5	-1.90	253429420	25724	42.70	9890	10010	9730	13020	7020	10020	9851.74	2.81	1763	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1939	37.95	3.78	12	0.13	259.00	2600.00	17800	20231030	-44.78	7660	20240806	28.33	16500	-40.42	20240625	7660	28.33	20240806	17800	-44.78	20231030	7660	28.33	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
48	20241024	091400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9930	-90	5	-0.90	41803870	4215	7.00	9890	10010	9890	13020	7020	10020	9917.39	2.81	123	10560	10290	10010	9740	9460	10150	9600	99	3000	500	7010	10	1	19724328	1959	38.34	3.82	12	0.02	259.00	2600.00	17800	20231030	-44.21	7660	20240806	29.63	16500	-39.82	20240625	7660	29.63	20240806	17800	-44.21	20231030	7660	29.63	20240806	3.57	N	417010	500	98 억	554369	N	N	1	N	N
49	20241023	161306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10020	-100	5	-0.99	590403820	59144	67.93	10130	10280	9730	13150	7090	10120	9982.47	2.80	2467	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1976	38.69	3.85	12	0.30	259.00	2600.00	17800	20231030	-43.71	7660	20240806	30.81	16500	-39.27	20240625	7660	30.81	20240806	17800	-43.71	20231030	7660	30.81	20240806	3.58	N	417010	500	98 억	551851	N	N	1	N	N
50	20241023	151332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10090	-30	5	-0.30	572853120	57396	65.92	10130	10280	9730	13150	7090	10120	9980.72	2.80	3106	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1990	38.96	3.88	12	0.29	259.00	2600.00	17800	20231030	-43.31	7660	20240806	31.72	16500	-38.85	20240625	7660	31.72	20240806	17800	-43.31	20231030	7660	31.72	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
51	20241023	141337	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10110	-10	5	-0.10	530803300	53241	61.15	10130	10280	9730	13150	7090	10120	9969.82	2.80	3013	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1994	39.03	3.89	12	0.27	259.00	2600.00	17800	20231030	-43.20	7660	20240806	31.98	16500	-38.73	20240625	7660	31.98	20240806	17800	-43.20	20231030	7660	31.98	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
52	20241023	131317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10030	-90	5	-0.89	488451510	49041	56.32	10130	10280	9730	13150	7090	10120	9960.06	2.80	2007	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1978	38.73	3.86	12	0.25	259.00	2600.00	17800	20231030	-43.65	7660	20240806	30.94	16500	-39.21	20240625	7660	30.94	20240806	17800	-43.65	20231030	7660	30.94	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
53	20241023	121313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	-120	5	-1.19	454904830	45694	52.48	10130	10280	9730	13150	7090	10120	9955.46	2.80	1467	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1972	38.61	3.85	12	0.23	259.00	2600.00	17800	20231030	-43.82	7660	20240806	30.55	16500	-39.39	20240625	7660	30.55	20240806	17800	-43.82	20231030	7660	30.55	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
54	20241023	111307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	-120	5	-1.19	394923980	39693	45.59	10130	10280	9730	13150	7090	10120	9949.46	2.80	-414	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	1972	38.61	3.85	12	0.20	259.00	2600.00	17800	20231030	-43.82	7660	20240806	30.55	16500	-39.39	20240625	7660	30.55	20240806	17800	-43.82	20231030	7660	30.55	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
55	20241023	101311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10200	80	2	0.79	71645230	7030	8.07	10130	10280	10100	13150	7090	10120	10191.36	2.80	-1161	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	2012	39.38	3.92	12	0.04	259.00	2600.00	17800	20231030	-42.70	7660	20240806	33.16	16500	-38.18	20240625	7660	33.16	20240806	17800	-42.70	20231030	7660	33.16	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
56	20241023	091311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10200	80	2	0.79	18230130	1785	2.05	10130	10280	10120	13150	7090	10120	10212.96	2.80	-371	10933	10526	10313	9906	9693	10420	9800	99	3030	500	7080	10	1	19724328	2012	39.38	3.92	12	0.01	259.00	2600.00	17800	20231030	-42.70	7660	20240806	33.16	16500	-38.18	20240625	7660	33.16	20240806	17800	-42.70	20231030	7660	33.16	20240806	3.58	N	417010	500	98 억	551851	N	N	0	N	N
57	20241022	161255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10120	-460	5	-4.35	885308550	86175	203.55	10490	10720	10100	13750	7410	10580	10273.38	2.80	-1881	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	1996	39.07	3.89	12	0.44	259.00	2600.00	17800	20231030	-43.15	7660	20240806	32.11	16500	-38.67	20240625	7660	32.11	20240806	17800	-43.15	20231030	7660	32.11	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
58	20241022	151313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10150	-430	5	-4.06	818658640	79593	188.00	10490	10720	10100	13750	7410	10580	10285.56	2.80	53	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2002	39.19	3.90	12	0.40	259.00	2600.00	17800	20231030	-42.98	7660	20240806	32.51	16500	-38.48	20240625	7660	32.51	20240806	17800	-42.98	20231030	7660	32.51	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
59	20241022	141313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10210	-370	5	-3.50	647171620	62730	148.17	10490	10720	10100	13750	7410	10580	10316.78	2.80	-784	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2014	39.42	3.93	12	0.32	259.00	2600.00	17800	20231030	-42.64	7660	20240806	33.29	16500	-38.12	20240625	7660	33.29	20240806	17800	-42.64	20231030	7660	33.29	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
60	20241022	131312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10370	-210	5	-1.98	307428050	29385	69.41	10490	10720	10370	13750	7410	10580	10462.07	2.80	-2289	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2045	40.04	3.99	12	0.15	259.00	2600.00	17800	20231030	-41.74	7660	20240806	35.38	16500	-37.15	20240625	7660	35.38	20240806	17800	-41.74	20231030	7660	35.38	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
61	20241022	121308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10460	-120	5	-1.13	183543510	17484	41.30	10490	10720	10410	13750	7410	10580	10497.80	2.80	-419	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2063	40.39	4.02	12	0.09	259.00	2600.00	17800	20231030	-41.24	7660	20240806	36.55	16500	-36.61	20240625	7660	36.55	20240806	17800	-41.24	20231030	7660	36.55	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
62	20241022	111303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-100	5	-0.95	170988940	16285	38.47	10490	10720	10410	13750	7410	10580	10499.78	2.80	-211	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2067	40.46	4.03	12	0.08	259.00	2600.00	17800	20231030	-41.12	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	17800	-41.12	20231030	7660	36.81	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
63	20241022	101305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	-130	5	-1.23	108471410	10310	24.35	10490	10720	10450	13750	7410	10580	10520.99	2.80	-129	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2061	40.35	4.02	12	0.05	259.00	2600.00	17800	20231030	-41.29	7660	20240806	36.42	16500	-36.67	20240625	7660	36.42	20240806	17800	-41.29	20231030	7660	36.42	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
64	20241022	091305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10600	20	2	0.19	15992340	1514	3.58	10490	10720	10490	13750	7410	10580	10562.97	2.80	-411	10946	10762	10656	10472	10366	10710	10420	99	3170	500	7400	10	1	19724328	2091	40.93	4.08	12	0.01	259.00	2600.00	17800	20231030	-40.45	7660	20240806	38.38	16500	-35.76	20240625	7660	38.38	20240806	17800	-40.45	20231030	7660	38.38	20240806	3.59	N	417010	500	98 억	553062	N	N	0	N	N
65	20241021	161250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10580	-210	5	-1.95	437772370	41201	51.61	10690	10840	10550	14020	7560	10790	10625.31	2.79	1500	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2087	40.85	4.07	12	0.21	259.00	2600.00	17800	20231030	-40.56	7660	20240806	38.12	16500	-35.88	20240625	7660	38.12	20240806	17800	-40.56	20231030	7660	38.12	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
66	20241021	151300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10600	-190	5	-1.76	399677580	37600	47.10	10690	10840	10550	14020	7560	10790	10629.72	2.79	1691	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2091	40.93	4.08	12	0.19	259.00	2600.00	17800	20231030	-40.45	7660	20240806	38.38	16500	-35.76	20240625	7660	38.38	20240806	17800	-40.45	20231030	7660	38.38	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
67	20241021	141302	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10640	-150	5	-1.39	315854960	29697	37.20	10690	10840	10550	14020	7560	10790	10635.92	2.79	1735	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2099	41.08	4.09	12	0.15	259.00	2600.00	17800	20231030	-40.22	7660	20240806	38.90	16500	-35.52	20240625	7660	38.90	20240806	17800	-40.22	20231030	7660	38.90	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
68	20241021	131259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10610	-180	5	-1.67	222070270	20857	26.13	10690	10840	10550	14020	7560	10790	10647.28	2.79	750	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2093	40.97	4.08	12	0.11	259.00	2600.00	17800	20231030	-40.39	7660	20240806	38.51	16500	-35.70	20240625	7660	38.51	20240806	17800	-40.39	20231030	7660	38.51	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
69	20241021	121258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10640	-150	5	-1.39	185753880	17443	21.85	10690	10840	10550	14020	7560	10790	10649.19	2.79	1010	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2099	41.08	4.09	12	0.09	259.00	2600.00	17800	20231030	-40.22	7660	20240806	38.90	16500	-35.52	20240625	7660	38.90	20240806	17800	-40.22	20231030	7660	38.90	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
70	20241021	111251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10650	-140	5	-1.30	149866070	14069	17.62	10690	10840	10550	14020	7560	10790	10652.22	2.79	62	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2101	41.12	4.10	12	0.07	259.00	2600.00	17800	20231030	-40.17	7660	20240806	39.03	16500	-35.45	20240625	7660	39.03	20240806	17800	-40.17	20231030	7660	39.03	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
71	20241021	101257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10810	20	2	0.19	121898210	11462	14.36	10690	10840	10550	14020	7560	10790	10634.99	2.79	41	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2132	41.74	4.16	12	0.06	259.00	2600.00	17800	20231030	-39.27	7660	20240806	41.12	16500	-34.48	20240625	7660	41.12	20240806	17800	-39.27	20231030	7660	41.12	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
72	20241021	091254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10670	-120	5	-1.11	49789990	4699	5.89	10690	10770	10550	14020	7560	10790	10595.87	2.79	646	11143	10966	10773	10596	10403	10870	10500	99	3230	500	7550	10	1	19724328	2105	41.20	4.10	12	0.02	259.00	2600.00	17800	20231030	-40.06	7660	20240806	39.30	16500	-35.33	20240625	7660	39.30	20240806	17800	-40.06	20231030	7660	39.30	20240806	3.59	N	417010	500	98 억	550027	N	N	0	N	N
73	20241018	161252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10790	-210	5	-1.91	845169290	78953	43.09	10850	10950	10580	14300	7700	11000	10704.49	2.80	-1914	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2128	41.66	4.15	12	0.40	259.00	2600.00	17800	20231030	-39.38	7660	20240806	40.86	16500	-34.61	20240625	7660	40.86	20240806	17800	-39.38	20231030	7660	40.86	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
74	20241018	151325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10590	-410	5	-3.73	672766060	62963	34.36	10850	10950	10580	14300	7700	11000	10685.03	2.80	-1856	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2089	40.89	4.07	12	0.32	259.00	2600.00	17800	20231030	-40.51	7660	20240806	38.25	16500	-35.82	20240625	7660	38.25	20240806	17800	-40.51	20231030	7660	38.25	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
75	20241018	141326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10600	-400	5	-3.64	559176380	52272	28.53	10850	10950	10580	14300	7700	11000	10697.35	2.80	-1481	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2091	40.93	4.08	12	0.27	259.00	2600.00	17800	20231030	-40.45	7660	20240806	38.38	16500	-35.76	20240625	7660	38.38	20240806	17800	-40.45	20231030	7660	38.38	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
76	20241018	131310	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10580	-420	5	-3.82	454303590	42432	23.16	10850	10950	10580	14300	7700	11000	10706.52	2.80	-1521	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2087	40.85	4.07	12	0.22	259.00	2600.00	17800	20231030	-40.56	7660	20240806	38.12	16500	-35.88	20240625	7660	38.12	20240806	17800	-40.56	20231030	7660	38.12	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
77	20241018	121320	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10620	-380	5	-3.45	405045950	37788	20.62	10850	10950	10580	14300	7700	11000	10718.79	2.80	-1087	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2095	41.00	4.08	12	0.19	259.00	2600.00	17800	20231030	-40.34	7660	20240806	38.64	16500	-35.64	20240625	7660	38.64	20240806	17800	-40.34	20231030	7660	38.64	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
78	20241018	111317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10650	-350	5	-3.18	365056300	34030	18.57	10850	10950	10580	14300	7700	11000	10727.36	2.80	-334	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2101	41.12	4.10	12	0.17	259.00	2600.00	17800	20231030	-40.17	7660	20240806	39.03	16500	-35.45	20240625	7660	39.03	20240806	17800	-40.17	20231030	7660	39.03	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
79	20241018	101301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10760	-240	5	-2.18	307070470	28590	15.60	10850	10950	10580	14300	7700	11000	10740.35	2.80	-1077	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2122	41.54	4.14	12	0.14	259.00	2600.00	17800	20231030	-39.55	7660	20240806	40.47	16500	-34.79	20240625	7660	40.47	20240806	17800	-39.55	20231030	7660	40.47	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
80	20241018	091300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10740	-260	5	-2.36	112758600	10402	5.68	10850	10950	10730	14300	7700	11000	10839.86	2.80	-1156	11773	11386	10843	10456	9913	11580	10650	99	3300	500	7700	10	1	19724328	2118	41.47	4.13	12	0.05	259.00	2600.00	17800	20231030	-39.66	7660	20240806	40.21	16500	-34.91	20240625	7660	40.21	20240806	17800	-39.66	20231030	7660	40.21	20240806	3.54	N	417010	500	98 억	551877	N	N	0	N	N
81	20241017	161256	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11000	400	2	3.77	1902109070	177076	103.27	10600	11230	10300	13780	7420	10600	10740.50	2.80	-415	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2170	42.47	4.23	12	0.90	259.00	2600.00	17800	20231030	-38.20	7660	20240806	43.60	16500	-33.33	20240625	7660	43.60	20240806	17800	-38.20	20231030	7660	43.60	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
82	20241017	151300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10890	290	2	2.74	1546281070	144820	84.46	10600	11230	10300	13780	7420	10600	10677.26	2.80	880	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2148	42.05	4.19	12	0.73	259.00	2600.00	17800	20231030	-38.82	7660	20240806	42.17	16500	-34.00	20240625	7660	42.17	20240806	17800	-38.82	20231030	7660	42.17	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
83	20241017	141307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	-220	5	-2.08	483586440	46361	27.04	10600	10600	10320	13780	7420	10600	10430.89	2.80	917	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2047	40.08	3.99	12	0.24	259.00	2600.00	17800	20231030	-41.69	7660	20240806	35.51	16500	-37.09	20240625	7660	35.51	20240806	17800	-41.69	20231030	7660	35.51	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
84	20241017	131259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10420	-180	5	-1.70	441779480	42330	24.69	10600	10600	10320	13780	7420	10600	10436.55	2.80	1636	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2055	40.23	4.01	12	0.21	259.00	2600.00	17800	20231030	-41.46	7660	20240806	36.03	16500	-36.85	20240625	7660	36.03	20240806	17800	-41.46	20231030	7660	36.03	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
85	20241017	121306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10370	-230	5	-2.17	361532760	34577	20.17	10600	10600	10370	13780	7420	10600	10455.87	2.80	1050	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2045	40.04	3.99	12	0.18	259.00	2600.00	17800	20231030	-41.74	7660	20240806	35.38	16500	-37.15	20240625	7660	35.38	20240806	17800	-41.74	20231030	7660	35.38	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
86	20241017	111303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10470	-130	5	-1.23	287665040	27478	16.03	10600	10600	10380	13780	7420	10600	10468.92	2.80	383	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2065	40.42	4.03	12	0.14	259.00	2600.00	17800	20231030	-41.18	7660	20240806	36.68	16500	-36.55	20240625	7660	36.68	20240806	17800	-41.18	20231030	7660	36.68	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
87	20241017	101301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10540	-60	5	-0.57	188446290	17965	10.48	10600	10600	10400	13780	7420	10600	10489.63	2.80	1118	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2079	40.69	4.05	12	0.09	259.00	2600.00	17800	20231030	-40.79	7660	20240806	37.60	16500	-36.12	20240625	7660	37.60	20240806	17800	-40.79	20231030	7660	37.60	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
88	20241017	091252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10520	-80	5	-0.75	23242940	2200	1.28	10600	10600	10470	13780	7420	10600	10564.96	2.80	103	11246	10922	10676	10352	10106	11085	10515	99	3180	500	7420	10	1	19724328	2075	40.62	4.05	12	0.01	259.00	2600.00	17800	20231030	-40.90	7660	20240806	37.34	16500	-36.24	20240625	7660	37.34	20240806	17800	-40.90	20231030	7660	37.34	20240806	3.51	N	417010	500	98 억	552850	N	N	0	N	N
89	20241016	161244	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10600	170	2	1.63	1837461900	170648	292.86	10430	11000	10430	13550	7310	10430	10767.56	2.91	-21224	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2091	40.93	4.08	12	0.87	259.00	2600.00	17800	20231030	-40.45	7660	20240806	38.38	16500	-35.76	20240625	7660	38.38	20240806	17800	-40.45	20231030	7660	38.38	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
90	20241016	151252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10600	170	2	1.63	1770301210	164314	281.99	10430	11000	10430	13550	7310	10430	10773.89	2.91	-20679	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2091	40.93	4.08	12	0.83	259.00	2600.00	17800	20231030	-40.45	7660	20240806	38.38	16500	-35.76	20240625	7660	38.38	20240806	17800	-40.45	20231030	7660	38.38	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
91	20241016	141255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10560	130	2	1.25	1648704040	152767	262.18	10430	11000	10430	13550	7310	10430	10792.28	2.91	-22704	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2083	40.77	4.06	12	0.77	259.00	2600.00	17800	20231030	-40.67	7660	20240806	37.86	16500	-36.00	20240625	7660	37.86	20240806	17800	-40.67	20231030	7660	37.86	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
92	20241016	131249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10650	220	2	2.11	1595228390	147708	253.49	10430	11000	10430	13550	7310	10430	10799.88	2.91	-21984	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2101	41.12	4.10	12	0.75	259.00	2600.00	17800	20231030	-40.17	7660	20240806	39.03	16500	-35.45	20240625	7660	39.03	20240806	17800	-40.17	20231030	7660	39.03	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
93	20241016	121248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10560	130	2	1.25	1566527650	144990	248.83	10430	11000	10430	13550	7310	10430	10804.38	2.91	-21317	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2083	40.77	4.06	12	0.74	259.00	2600.00	17800	20231030	-40.67	7660	20240806	37.86	16500	-36.00	20240625	7660	37.86	20240806	17800	-40.67	20231030	7660	37.86	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
94	20241016	111247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10650	220	2	2.11	1477687460	136585	234.40	10430	11000	10430	13550	7310	10430	10818.81	2.91	-17841	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2101	41.12	4.10	12	0.69	259.00	2600.00	17800	20231030	-40.17	7660	20240806	39.03	16500	-35.45	20240625	7660	39.03	20240806	17800	-40.17	20231030	7660	39.03	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
95	20241016	101246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10740	310	2	2.97	1323101640	122178	209.68	10430	11000	10430	13550	7310	10430	10829.30	2.91	-20671	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2118	41.47	4.13	12	0.62	259.00	2600.00	17800	20231030	-39.66	7660	20240806	40.21	16500	-34.91	20240625	7660	40.21	20240806	17800	-39.66	20231030	7660	40.21	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
96	20241016	091250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10770	340	2	3.26	370146650	34589	59.36	10430	10890	10430	13550	7310	10430	10701.28	2.91	-10389	10876	10652	10526	10302	10176	10590	10240	99	3120	500	7300	10	1	19724328	2124	41.58	4.14	12	0.18	259.00	2600.00	17800	20231030	-39.49	7660	20240806	40.60	16500	-34.73	20240625	7660	40.60	20240806	17800	-39.49	20231030	7660	40.60	20240806	3.56	N	417010	500	98 억	574068	N	N	0	N	N
97	20241015	161240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10430	-250	5	-2.34	601628700	57159	64.77	10550	10750	10400	13880	7480	10680	10525.64	2.95	-7414	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2057	40.27	4.01	12	0.29	259.00	2600.00	17800	20231030	-41.40	7660	20240806	36.16	16500	-36.79	20240625	7660	36.16	20240806	17800	-41.40	20231030	7660	36.16	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
98	20241015	151251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-200	5	-1.87	582083560	55288	62.65	10550	10750	10400	13880	7480	10680	10528.21	2.95	-7318	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2067	40.46	4.03	12	0.28	259.00	2600.00	17800	20231030	-41.12	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	17800	-41.12	20231030	7660	36.81	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
99	20241015	141251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10490	-190	5	-1.78	499919820	47432	53.75	10550	10750	10460	13880	7480	10680	10539.72	2.95	-4938	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2069	40.50	4.03	12	0.24	259.00	2600.00	17800	20231030	-41.07	7660	20240806	36.95	16500	-36.42	20240625	7660	36.95	20240806	17800	-41.07	20231030	7660	36.95	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
100	20241015	131247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10510	-170	5	-1.59	449253590	42598	48.27	10550	10750	10490	13880	7480	10680	10546.35	2.95	-4743	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2073	40.58	4.04	12	0.22	259.00	2600.00	17800	20231030	-40.96	7660	20240806	37.21	16500	-36.30	20240625	7660	37.21	20240806	17800	-40.96	20231030	7660	37.21	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
101	20241015	121251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10530	-150	5	-1.40	360040350	34109	38.65	10550	10750	10500	13880	7480	10680	10555.58	2.95	-3321	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2077	40.66	4.05	12	0.17	259.00	2600.00	17800	20231030	-40.84	7660	20240806	37.47	16500	-36.18	20240625	7660	37.47	20240806	17800	-40.84	20231030	7660	37.47	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
102	20241015	111254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10520	-160	5	-1.50	291940130	27642	31.32	10550	10750	10500	13880	7480	10680	10561.47	2.95	-3663	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2075	40.62	4.05	12	0.14	259.00	2600.00	17800	20231030	-40.90	7660	20240806	37.34	16500	-36.24	20240625	7660	37.34	20240806	17800	-40.90	20231030	7660	37.34	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
103	20241015	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10520	-160	5	-1.50	228853830	21655	24.54	10550	10750	10500	13880	7480	10680	10568.18	2.95	-3629	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2075	40.62	4.05	12	0.11	259.00	2600.00	17800	20231030	-40.90	7660	20240806	37.34	16500	-36.24	20240625	7660	37.34	20240806	17800	-40.90	20231030	7660	37.34	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
104	20241015	091247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10640	-40	5	-0.37	70304600	6640	7.52	10550	10750	10550	13880	7480	10680	10588.04	2.95	1314	10893	10786	10693	10586	10493	10740	10540	99	3200	500	7470	10	1	19724328	2099	41.08	4.09	12	0.03	259.00	2600.00	17800	20231030	-40.22	7660	20240806	38.90	16500	-35.52	20240625	7660	38.90	20240806	17800	-40.22	20231030	7660	38.90	20240806	3.52	N	417010	500	98 억	581482	N	N	0	N	N
105	20241014	161215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10680	130	2	1.23	932515250	87014	125.32	10770	10800	10600	13710	7390	10550	10716.94	2.89	11711	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2107	41.24	4.11	12	0.44	259.00	2600.00	17800	20231030	-40.00	7660	20240806	39.43	16500	-35.27	20240625	7660	39.43	20240806	17800	-40.00	20231030	7660	39.43	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
106	20241014	151231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10660	110	2	1.04	896743510	83658	120.49	10770	10800	10600	13710	7390	10550	10719.16	2.89	11726	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2103	41.16	4.10	12	0.42	259.00	2600.00	17800	20231030	-40.11	7660	20240806	39.16	16500	-35.39	20240625	7660	39.16	20240806	17800	-40.11	20231030	7660	39.16	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
107	20241014	141229	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10730	180	2	1.71	801907200	74798	107.73	10770	10800	10600	13710	7390	10550	10720.97	2.89	16132	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2116	41.43	4.13	12	0.38	259.00	2600.00	17800	20231030	-39.72	7660	20240806	40.08	16500	-34.97	20240625	7660	40.08	20240806	17800	-39.72	20231030	7660	40.08	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
108	20241014	131228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10700	150	2	1.42	708242600	66062	95.15	10770	10800	10600	13710	7390	10550	10720.88	2.89	11305	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2111	41.31	4.12	12	0.33	259.00	2600.00	17800	20231030	-39.89	7660	20240806	39.69	16500	-35.15	20240625	7660	39.69	20240806	17800	-39.89	20231030	7660	39.69	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
109	20241014	121219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10690	140	2	1.33	677288820	63169	90.98	10770	10800	10600	13710	7390	10550	10721.85	2.89	11246	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2109	41.27	4.11	12	0.32	259.00	2600.00	17800	20231030	-39.94	7660	20240806	39.56	16500	-35.21	20240625	7660	39.56	20240806	17800	-39.94	20231030	7660	39.56	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
110	20241014	111219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10720	170	2	1.61	540988670	50446	72.66	10770	10800	10600	13710	7390	10550	10724.11	2.89	5617	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2114	41.39	4.12	12	0.26	259.00	2600.00	17800	20231030	-39.78	7660	20240806	39.95	16500	-35.03	20240625	7660	39.95	20240806	17800	-39.78	20231030	7660	39.95	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
111	20241014	101221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10780	230	2	2.18	454998260	42427	61.11	10770	10800	10600	13710	7390	10550	10724.26	2.89	9587	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2126	41.62	4.15	12	0.22	259.00	2600.00	17800	20231030	-39.44	7660	20240806	40.73	16500	-34.67	20240625	7660	40.73	20240806	17800	-39.44	20231030	7660	40.73	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
112	20241014	091223	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10630	80	2	0.76	217975310	20336	29.29	10770	10800	10630	13710	7390	10550	10718.69	2.89	3610	11190	10870	10710	10390	10230	10790	10310	99	3160	500	7380	10	1	19724328	2097	41.04	4.09	12	0.10	259.00	2600.00	17800	20231030	-40.28	7660	20240806	38.77	16500	-35.58	20240625	7660	38.77	20240806	17800	-40.28	20231030	7660	38.77	20240806	3.51	N	417010	500	98 억	569771	N	N	0	N	N
113	20241011	161159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10550	-360	5	-3.30	737895960	68796	36.53	10800	11030	10550	14180	7640	10910	10726.28	2.96	-12512	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2081	40.73	4.06	12	0.35	259.00	2600.00	17800	20231030	-40.73	7660	20240806	37.73	16500	-36.06	20240625	7660	37.73	20240806	17800	-40.73	20231030	7660	37.73	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
114	20241011	151216	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10610	-300	5	-2.75	688041270	64074	34.02	10800	11030	10550	14180	7640	10910	10738.23	2.96	-11845	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2093	40.97	4.08	12	0.32	259.00	2600.00	17800	20231030	-40.39	7660	20240806	38.51	16500	-35.70	20240625	7660	38.51	20240806	17800	-40.39	20231030	7660	38.51	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
115	20241011	141221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10610	-300	5	-2.75	534200470	49520	26.29	10800	11030	10610	14180	7640	10910	10787.57	2.96	-11306	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2093	40.97	4.08	12	0.25	259.00	2600.00	17800	20231030	-40.39	7660	20240806	38.51	16500	-35.70	20240625	7660	38.51	20240806	17800	-40.39	20231030	7660	38.51	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
116	20241011	131221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10770	-140	5	-1.28	438409340	40572	21.54	10800	11030	10720	14180	7640	10910	10805.71	2.96	-5779	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2124	41.58	4.14	12	0.21	259.00	2600.00	17800	20231030	-39.49	7660	20240806	40.60	16500	-34.73	20240625	7660	40.60	20240806	17800	-39.49	20231030	7660	40.60	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
117	20241011	121213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10790	-120	5	-1.10	394946500	36545	19.40	10800	11030	10720	14180	7640	10910	10807.13	2.96	-4917	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2128	41.66	4.15	12	0.19	259.00	2600.00	17800	20231030	-39.38	7660	20240806	40.86	16500	-34.61	20240625	7660	40.86	20240806	17800	-39.38	20231030	7660	40.86	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
118	20241011	111215	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10760	-150	5	-1.37	325162470	30056	15.96	10800	11030	10720	14180	7640	10910	10818.55	2.96	-4190	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2122	41.54	4.14	12	0.15	259.00	2600.00	17800	20231030	-39.55	7660	20240806	40.47	16500	-34.79	20240625	7660	40.47	20240806	17800	-39.55	20231030	7660	40.47	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
119	20241011	101223	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10830	-80	5	-0.73	206746570	19050	10.11	10800	11030	10750	14180	7640	10910	10852.84	2.96	-1122	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2136	41.81	4.17	12	0.10	259.00	2600.00	17800	20231030	-39.16	7660	20240806	41.38	16500	-34.36	20240625	7660	41.38	20240806	17800	-39.16	20231030	7660	41.38	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
120	20241011	091219	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11010	100	2	0.92	75550360	6910	3.67	10800	11030	10800	14180	7640	10910	10933.48	2.96	-522	11750	11330	11080	10660	10410	11205	10535	99	3270	500	7630	10	1	19724328	2172	42.51	4.23	12	0.04	259.00	2600.00	17800	20231030	-38.15	7660	20240806	43.73	16500	-33.27	20240625	7660	43.73	20240806	17800	-38.15	20231030	7660	43.73	20240806	3.48	N	417010	500	98 억	582862	N	N	0	N	N
121	20241010	161246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10910	240	2	2.25	2088844640	187839	387.18	11080	11500	10830	13870	7470	10670	11120.45	2.97	-2881	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2152	42.12	4.20	12	0.95	259.00	2600.00	17800	20231030	-38.71	7660	20240806	42.43	16500	-33.88	20240625	7660	42.43	20240806	17800	-38.71	20231030	7660	42.43	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
122	20241010	151305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10960	290	2	2.72	2001970720	179881	370.77	11080	11500	10830	13870	7470	10670	11129.42	2.97	-4114	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2162	42.32	4.22	12	0.91	259.00	2600.00	17800	20231030	-38.43	7660	20240806	43.08	16500	-33.58	20240625	7660	43.08	20240806	17800	-38.43	20231030	7660	43.08	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
123	20241010	141259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	470	2	4.40	1766441900	158497	326.70	11080	11500	10830	13870	7470	10670	11144.95	2.97	-558	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2197	43.01	4.28	12	0.80	259.00	2600.00	17800	20231030	-37.42	7660	20240806	45.43	16500	-32.48	20240625	7660	45.43	20240806	17800	-37.42	20231030	7660	45.43	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
124	20241010	131255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	420	2	3.94	1587941320	142449	293.62	11080	11500	10830	13870	7470	10670	11147.44	2.97	-4587	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2187	42.82	4.27	12	0.72	259.00	2600.00	17800	20231030	-37.70	7660	20240806	44.78	16500	-32.79	20240625	7660	44.78	20240806	17800	-37.70	20231030	7660	44.78	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
125	20241010	121255	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10990	320	2	3.00	1491904220	133708	275.60	11080	11500	10830	13870	7470	10670	11157.93	2.97	-5520	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2168	42.43	4.23	12	0.68	259.00	2600.00	17800	20231030	-38.26	7660	20240806	43.47	16500	-33.39	20240625	7660	43.47	20240806	17800	-38.26	20231030	7660	43.47	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
126	20241010	111253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11050	380	2	3.56	1435752180	128599	265.07	11080	11500	10830	13870	7470	10670	11164.57	2.97	-4323	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2180	42.66	4.25	12	0.65	259.00	2600.00	17800	20231030	-37.92	7660	20240806	44.26	16500	-33.03	20240625	7660	44.26	20240806	17800	-37.92	20231030	7660	44.26	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
127	20241010	101252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11100	430	2	4.03	1310356950	117260	241.70	11080	11500	10830	13870	7470	10670	11174.80	2.97	-2821	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2189	42.86	4.27	12	0.59	259.00	2600.00	17800	20231030	-37.64	7660	20240806	44.91	16500	-32.73	20240625	7660	44.91	20240806	17800	-37.64	20231030	7660	44.91	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
128	20241010	091257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10870	200	2	1.87	384421760	34675	71.47	11080	11240	10830	13870	7470	10670	11086.42	2.97	-5935	11203	10936	10783	10516	10363	10860	10440	99	3200	500	7460	10	1	19724328	2144	41.97	4.18	12	0.18	259.00	2600.00	17800	20231030	-38.93	7660	20240806	41.91	16500	-34.12	20240625	7660	41.91	20240806	17800	-38.93	20231030	7660	41.91	20240806	3.63	N	417010	500	98 억	585813	N	N	0	N	N
129	20241008	161242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10670	-280	5	-2.56	504679790	46930	28.54	10850	11050	10630	14230	7670	10950	10753.97	3.02	-9537	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2105	41.20	4.10	12	0.24	259.00	2600.00	17800	20231030	-40.06	7660	20240806	39.30	16500	-35.33	20240625	7660	39.30	20240806	17800	-40.06	20231030	7660	39.30	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
130	20241008	151254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10730	-220	5	-2.01	443608750	41222	25.07	10850	11050	10630	14230	7670	10950	10761.46	3.02	-8385	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2116	41.43	4.13	12	0.21	259.00	2600.00	17800	20231030	-39.72	7660	20240806	40.08	16500	-34.97	20240625	7660	40.08	20240806	17800	-39.72	20231030	7660	40.08	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
131	20241008	141248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10700	-250	5	-2.28	404434560	37565	22.84	10850	11050	10630	14230	7670	10950	10766.26	3.02	-8108	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2111	41.31	4.12	12	0.19	259.00	2600.00	17800	20231030	-39.89	7660	20240806	39.69	16500	-35.15	20240625	7660	39.69	20240806	17800	-39.89	20231030	7660	39.69	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
132	20241008	131247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10680	-270	5	-2.47	375579470	34871	21.21	10850	11050	10630	14230	7670	10950	10770.54	3.02	-7216	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2107	41.24	4.11	12	0.18	259.00	2600.00	17800	20231030	-40.00	7660	20240806	39.43	16500	-35.27	20240625	7660	39.43	20240806	17800	-40.00	20231030	7660	39.43	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
133	20241008	121248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10670	-280	5	-2.56	365527230	33930	20.63	10850	11050	10630	14230	7670	10950	10772.98	3.02	-6676	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2105	41.20	4.10	12	0.17	259.00	2600.00	17800	20231030	-40.06	7660	20240806	39.30	16500	-35.33	20240625	7660	39.30	20240806	17800	-40.06	20231030	7660	39.30	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
134	20241008	111247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10650	-300	5	-2.74	322070170	29861	18.16	10850	11050	10630	14230	7670	10950	10785.65	3.02	-4999	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2101	41.12	4.10	12	0.15	259.00	2600.00	17800	20231030	-40.17	7660	20240806	39.03	16500	-35.45	20240625	7660	39.03	20240806	17800	-40.17	20231030	7660	39.03	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
135	20241008	101247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10810	-140	5	-1.28	227933360	21035	12.79	10850	11050	10680	14230	7670	10950	10835.91	3.02	-2384	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2132	41.74	4.16	12	0.11	259.00	2600.00	17800	20231030	-39.27	7660	20240806	41.12	16500	-34.48	20240625	7660	41.12	20240806	17800	-39.27	20231030	7660	41.12	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
136	20241008	091251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10970	20	2	0.18	55568340	5092	3.10	10850	11040	10760	14230	7670	10950	10912.87	3.02	-1447	11556	11252	10766	10462	9976	11405	10615	99	3280	500	7660	10	1	19724328	2164	42.36	4.22	12	0.03	259.00	2600.00	17800	20231030	-38.37	7660	20240806	43.21	16500	-33.52	20240625	7660	43.21	20240806	17800	-38.37	20231030	7660	43.21	20240806	3.65	N	417010	500	98 억	594809	N	N	1	N	N
137	20241007	161306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10950	690	2	6.73	1767335660	163574	159.55	10280	11070	10280	13330	7190	10260	10804.37	2.89	25422	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2160	42.28	4.21	12	0.83	259.00	2600.00	17800	20231030	-38.48	7660	20240806	42.95	16500	-33.64	20240625	7660	42.95	20240806	17800	-38.48	20231030	7660	42.95	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
138	20241007	151217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11030	770	2	7.50	1713424380	158666	154.76	10280	11070	10280	13330	7190	10260	10798.94	2.89	24606	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2176	42.59	4.24	12	0.80	259.00	2600.00	17800	20231030	-38.03	7660	20240806	43.99	16500	-33.15	20240625	7660	43.99	20240806	17800	-38.03	20231030	7660	43.99	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
139	20241007	141235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10960	700	2	6.82	1442470400	133999	130.70	10280	11000	10280	13330	7190	10260	10764.78	2.89	27192	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2162	42.32	4.22	12	0.68	259.00	2600.00	17800	20231030	-38.43	7660	20240806	43.08	16500	-33.58	20240625	7660	43.08	20240806	17800	-38.43	20231030	7660	43.08	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
140	20241007	131205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10740	480	2	4.68	977000820	91337	89.09	10280	10870	10280	13330	7190	10260	10696.66	2.89	12050	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2118	41.47	4.13	12	0.46	259.00	2600.00	17800	20231030	-39.66	7660	20240806	40.21	16500	-34.91	20240625	7660	40.21	20240806	17800	-39.66	20231030	7660	40.21	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
141	20241007	121231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10790	530	2	5.17	896520630	83831	81.77	10280	10870	10280	13330	7190	10260	10694.38	2.89	12324	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2128	41.66	4.15	12	0.43	259.00	2600.00	17800	20231030	-39.38	7660	20240806	40.86	16500	-34.61	20240625	7660	40.86	20240806	17800	-39.38	20231030	7660	40.86	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
142	20241007	111150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10660	400	2	3.90	429758630	40494	39.50	10280	10750	10280	13330	7190	10260	10612.90	2.89	5038	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2103	41.16	4.10	12	0.21	259.00	2600.00	17800	20231030	-40.11	7660	20240806	39.16	16500	-35.39	20240625	7660	39.16	20240806	17800	-40.11	20231030	7660	39.16	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
143	20241007	101142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10590	330	2	3.22	231923150	21919	21.38	10280	10720	10280	13330	7190	10260	10580.92	2.89	549	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2089	40.89	4.07	12	0.11	259.00	2600.00	17800	20231030	-40.51	7660	20240806	38.25	16500	-35.82	20240625	7660	38.25	20240806	17800	-40.51	20231030	7660	38.25	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
144	20241007	091225	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10440	180	2	1.75	40708170	3931	3.83	10280	10540	10280	13330	7190	10260	10355.68	2.89	407	10973	10616	10433	10076	9893	10525	9985	99	3070	500	7180	10	1	19724328	2059	40.31	4.02	12	0.02	259.00	2600.00	17800	20231030	-41.35	7660	20240806	36.29	16500	-36.73	20240625	7660	36.29	20240806	17800	-41.35	20231030	7660	36.29	20240806	3.65	N	417010	500	98 억	570685	N	N	1	N	N
145	20241004	161106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10260	-360	5	-3.39	1065398120	102028	125.95	10540	10790	10250	13800	7440	10620	10442.56	2.92	-11764	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2024	39.61	3.95	12	0.52	259.00	2600.00	17800	20231030	-42.36	7660	20240806	33.94	16500	-37.82	20240625	7660	33.94	20240806	17800	-42.36	20231030	7660	33.94	20240806	3.71	N	417010	500	98 억	576627	N	N	1	N	N
146	20241004	151125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10290	-330	5	-3.11	1036307020	99193	122.45	10540	10790	10250	13800	7440	10620	10447.38	2.92	-11181	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2030	39.73	3.96	12	0.50	259.00	2600.00	17800	20231030	-42.19	7660	20240806	34.33	16500	-37.64	20240625	7660	34.33	20240806	17800	-42.19	20231030	7660	34.33	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
147	20241004	141109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10290	-330	5	-3.11	935697230	89418	110.38	10540	10790	10250	13800	7440	10620	10464.31	2.92	-11066	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2030	39.73	3.96	12	0.45	259.00	2600.00	17800	20231030	-42.19	7660	20240806	34.33	16500	-37.64	20240625	7660	34.33	20240806	17800	-42.19	20231030	7660	34.33	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
148	20241004	131123	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10410	-210	5	-1.98	630683210	59907	73.95	10540	10790	10350	13800	7440	10620	10527.70	2.92	-11200	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2053	40.19	4.00	12	0.30	259.00	2600.00	17800	20231030	-41.52	7660	20240806	35.90	16500	-36.91	20240625	7660	35.90	20240806	17800	-41.52	20231030	7660	35.90	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
149	20241004	121118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10560	-60	5	-0.56	373379350	35308	43.59	10540	10790	10490	13800	7440	10620	10574.92	2.92	-3163	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2083	40.77	4.06	12	0.18	259.00	2600.00	17800	20231030	-40.67	7660	20240806	37.86	16500	-36.00	20240625	7660	37.86	20240806	17800	-40.67	20231030	7660	37.86	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
150	20241004	111109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10620	0	3	0.00	275874070	26080	32.19	10540	10790	10490	13800	7440	10620	10577.99	2.92	-873	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2095	41.00	4.08	12	0.13	259.00	2600.00	17800	20231030	-40.34	7660	20240806	38.64	16500	-35.64	20240625	7660	38.64	20240806	17800	-40.34	20231030	7660	38.64	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
151	20241004	101114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10560	-60	5	-0.56	202929200	19203	23.70	10540	10790	10490	13800	7440	10620	10567.58	2.92	-232	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2083	40.77	4.06	12	0.10	259.00	2600.00	17800	20231030	-40.67	7660	20240806	37.86	16500	-36.00	20240625	7660	37.86	20240806	17800	-40.67	20231030	7660	37.86	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
152	20241004	091119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10690	70	2	0.66	63203180	5949	7.34	10540	10790	10540	13800	7440	10620	10624.17	2.92	205	11186	10902	10716	10432	10246	10810	10340	99	3180	500	7430	10	1	19724328	2109	41.27	4.11	12	0.03	259.00	2600.00	17800	20231030	-39.94	7660	20240806	39.56	16500	-35.21	20240625	7660	39.56	20240806	17800	-39.94	20231030	7660	39.56	20240806	3.71	N	417010	500	98 억	576627	N	N	0	N	N
153	20241002	161105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10620	-390	5	-3.54	859760320	79631	106.58	10810	11000	10530	14310	7710	11010	10797.22	2.95	-5825	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2095	41.00	4.08	12	0.40	259.00	2600.00	17800	20231030	-40.34	7660	20240806	38.64	16500	-35.64	20240625	7660	38.64	20240806	17800	-40.34	20231030	7660	38.64	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
154	20241002	151120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10570	-440	5	-4.00	795745340	73606	98.51	10810	11000	10530	14310	7710	11010	10810.88	2.95	-4808	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2085	40.81	4.07	12	0.37	259.00	2600.00	17800	20231030	-40.62	7660	20240806	37.99	16500	-35.94	20240625	7660	37.99	20240806	17800	-40.62	20231030	7660	37.99	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
155	20241002	141121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10700	-310	5	-2.82	628732540	57901	77.49	10810	11000	10530	14310	7710	11010	10858.75	2.95	-2031	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2111	41.31	4.12	12	0.29	259.00	2600.00	17800	20231030	-39.89	7660	20240806	39.69	16500	-35.15	20240625	7660	39.69	20240806	17800	-39.89	20231030	7660	39.69	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
156	20241002	131110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10950	-60	5	-0.54	379541500	34960	46.79	10810	11000	10530	14310	7710	11010	10856.45	2.95	3272	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2160	42.28	4.21	12	0.18	259.00	2600.00	17800	20231030	-38.48	7660	20240806	42.95	16500	-33.64	20240625	7660	42.95	20240806	17800	-38.48	20231030	7660	42.95	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
157	20241002	121110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10930	-80	5	-0.73	349570920	32216	43.12	10810	11000	10530	14310	7710	11010	10850.85	2.95	3088	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2156	42.20	4.20	12	0.16	259.00	2600.00	17800	20231030	-38.60	7660	20240806	42.69	16500	-33.76	20240625	7660	42.69	20240806	17800	-38.60	20231030	7660	42.69	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
158	20241002	111057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10920	-90	5	-0.82	307752280	28377	37.98	10810	11000	10530	14310	7710	11010	10845.13	2.95	2541	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2154	42.16	4.20	12	0.14	259.00	2600.00	17800	20231030	-38.65	7660	20240806	42.56	16500	-33.82	20240625	7660	42.56	20240806	17800	-38.65	20231030	7660	42.56	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
159	20241002	101052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10940	-70	5	-0.64	224285410	20714	27.72	10810	11000	10530	14310	7710	11010	10827.72	2.95	1024	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2158	42.24	4.21	12	0.11	259.00	2600.00	17800	20231030	-38.54	7660	20240806	42.82	16500	-33.70	20240625	7660	42.82	20240806	17800	-38.54	20231030	7660	42.82	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N
160	20241002	091053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10960	-50	5	-0.45	82233200	7598	10.17	10810	11000	10790	14310	7710	11010	10823.01	2.95	-910	11356	11182	11026	10852	10696	11105	10775	99	3300	500	7700	10	1	19724328	2162	42.32	4.22	12	0.04	259.00	2600.00	17800	20231030	-38.43	7660	20240806	43.08	16500	-33.58	20240625	7660	43.08	20240806	17800	-38.43	20231030	7660	43.08	20240806	3.72	N	417010	500	98 억	581612	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History