KissMeData/083310/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	20240930	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	-240	5	-2.20	716229180	66805	62.86	10900	10930	10610	14170	7630	10900	10721.20	3.96	1237	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1899	3.55	0.70	12	0.38	3003.00	15323.00	33600	20230919	-68.27	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	705663	N	N	6	N	N
3	20240930	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-220	5	-2.02	681677160	63565	59.81	10900	10930	10610	14170	7630	10900	10724.10	3.96	981	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1902	3.56	0.70	12	0.36	3003.00	15323.00	33600	20230919	-68.21	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	705663	N	N	0	N	N
4	20240930	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-200	5	-1.83	627199580	58460	55.01	10900	10930	10610	14170	7630	10900	10728.70	3.96	539	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1906	3.56	0.70	12	0.33	3003.00	15323.00	33600	20230919	-68.15	9810	20240909	9.07	24450	-56.24	20240223	9810	9.07	20240909	31050	-65.54	20231013	9810	9.07	20240909	2.82	N	083310	500	89 억	705663	N	N	0	N	N
5	20240930	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	-160	5	-1.47	534725510	49818	46.88	10900	10930	10610	14170	7630	10900	10733.58	3.96	877	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1913	3.58	0.70	12	0.28	3003.00	15323.00	33600	20230919	-68.04	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	705663	N	N	0	N	N
6	20240930	120707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	-190	5	-1.74	465171290	43330	40.77	10900	10930	10610	14170	7630	10900	10735.55	3.96	-1995	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1907	3.57	0.70	12	0.24	3003.00	15323.00	33600	20230919	-68.12	9810	20240909	9.17	24450	-56.20	20240223	9810	9.17	20240909	31050	-65.51	20231013	9810	9.17	20240909	2.82	N	083310	500	89 억	705663	N	N	0	N	N
7	20240930	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-260	5	-2.39	372879990	34655	32.61	10900	10930	10640	14170	7630	10900	10759.77	3.96	-1745	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1895	3.54	0.69	12	0.19	3003.00	15323.00	33600	20230919	-68.33	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	705663	N	N	0	N	N
8	20240930	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-230	5	-2.11	296826980	27521	25.90	10900	10930	10670	14170	7630	10900	10785.47	3.96	-2918	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1900	3.55	0.70	12	0.15	3003.00	15323.00	33600	20230919	-68.24	9810	20240909	8.77	24450	-56.36	20240223	9810	8.77	20240909	31050	-65.64	20231013	9810	8.77	20240909	2.82	N	083310	500	89 억	705663	N	N	0	N	N
9	20240930	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	-40	5	-0.37	63259080	5806	5.46	10900	10930	10850	14170	7630	10900	10895.47	3.96	-2758	11240	11070	10960	10790	10680	11015	10735	89	3270	500	7630	10	1	17810033	1934	3.62	0.71	12	0.03	3003.00	15323.00	33600	20230919	-67.68	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	705663	N	N	0	N	N
10	20240927	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	-130	5	-1.18	1161314850	106090	103.74	11000	11130	10850	14330	7730	11030	10946.52	3.98	-3386	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1941	3.63	0.71	12	0.60	3003.00	15323.00	33600	20230919	-67.56	9810	20240909	11.11	24450	-55.42	20240223	9810	11.11	20240909	31050	-64.90	20231013	9810	11.11	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
11	20240927	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	-130	5	-1.18	1141301240	104252	101.94	11000	11130	10850	14330	7730	11030	10947.52	3.98	-3264	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1941	3.63	0.71	12	0.59	3003.00	15323.00	33600	20230919	-67.56	9810	20240909	11.11	24450	-55.42	20240223	9810	11.11	20240909	31050	-64.90	20231013	9810	11.11	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
12	20240927	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-80	5	-0.73	648010100	58976	57.67	11000	11130	10910	14330	7730	11030	10987.69	3.98	4905	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1950	3.65	0.71	12	0.33	3003.00	15323.00	33600	20230919	-67.41	9810	20240909	11.62	24450	-55.21	20240223	9810	11.62	20240909	31050	-64.73	20231013	9810	11.62	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
13	20240927	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10940	-90	5	-0.82	591155710	53776	52.59	11000	11130	10910	14330	7730	11030	10992.93	3.98	1889	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1948	3.64	0.71	12	0.30	3003.00	15323.00	33600	20230919	-67.44	9810	20240909	11.52	24450	-55.26	20240223	9810	11.52	20240909	31050	-64.77	20231013	9810	11.52	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
14	20240927	120707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10940	-90	5	-0.82	503757780	45795	44.78	11000	11130	10910	14330	7730	11030	11000.28	3.98	807	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1948	3.64	0.71	12	0.26	3003.00	15323.00	33600	20230919	-67.44	9810	20240909	11.52	24450	-55.26	20240223	9810	11.52	20240909	31050	-64.77	20231013	9810	11.52	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
15	20240927	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-80	5	-0.73	402912870	36574	35.76	11000	11130	10910	14330	7730	11030	11016.37	3.98	-1710	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1950	3.65	0.71	12	0.21	3003.00	15323.00	33600	20230919	-67.41	9810	20240909	11.62	24450	-55.21	20240223	9810	11.62	20240909	31050	-64.73	20231013	9810	11.62	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
16	20240927	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-50	5	-0.45	334201010	30313	29.64	11000	11130	10910	14330	7730	11030	11025.01	3.98	-1187	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1956	3.66	0.72	12	0.17	3003.00	15323.00	33600	20230919	-67.32	9810	20240909	11.93	24450	-55.09	20240223	9810	11.93	20240909	31050	-64.64	20231013	9810	11.93	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
17	20240927	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	-100	5	-0.91	41838730	3814	3.73	11000	11000	10910	14330	7730	11030	10969.78	3.98	-1836	11183	11106	10953	10876	10723	11145	10915	89	3300	500	7720	10	1	17810033	1947	3.64	0.71	12	0.02	3003.00	15323.00	33600	20230919	-67.47	9810	20240909	11.42	24450	-55.30	20240223	9810	11.42	20240909	31050	-64.80	20231013	9810	11.42	20240909	2.84	N	083310	500	89 억	708864	N	N	0	N	N
18	20240926	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	430	2	4.06	1107965140	101246	88.51	10870	11030	10800	13780	7420	10600	10943.24	3.90	13671	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1964	3.67	0.72	12	0.57	3003.00	15323.00	33600	20230919	-67.17	9810	20240909	12.44	24450	-54.89	20240223	9810	12.44	20240909	31050	-64.48	20231013	9810	12.44	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
19	20240926	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	400	2	3.77	1033512760	94492	82.60	10870	11030	10800	13780	7420	10600	10937.57	3.90	13545	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1959	3.66	0.72	12	0.53	3003.00	15323.00	33600	20230919	-67.26	9810	20240909	12.13	24450	-55.01	20240223	9810	12.13	20240909	31050	-64.57	20231013	9810	12.13	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
20	20240926	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	410	2	3.87	893395940	81751	71.47	10870	11030	10800	13780	7420	10600	10928.26	3.90	12992	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1961	3.67	0.72	12	0.46	3003.00	15323.00	33600	20230919	-67.23	9810	20240909	12.23	24450	-54.97	20240223	9810	12.23	20240909	31050	-64.54	20231013	9810	12.23	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
21	20240926	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	300	2	2.83	641133450	58763	51.37	10870	11000	10800	13780	7420	10600	10910.50	3.90	12458	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1941	3.63	0.71	12	0.33	3003.00	15323.00	33600	20230919	-67.56	9810	20240909	11.11	24450	-55.42	20240223	9810	11.11	20240909	31050	-64.90	20231013	9810	11.11	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
22	20240926	120707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	320	2	3.02	575642030	52758	46.12	10870	11000	10800	13780	7420	10600	10910.99	3.90	12788	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1945	3.64	0.71	12	0.30	3003.00	15323.00	33600	20230919	-67.50	9810	20240909	11.31	24450	-55.34	20240223	9810	11.31	20240909	31050	-64.83	20231013	9810	11.31	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
23	20240926	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	310	2	2.92	518815540	47556	41.57	10870	11000	10800	13780	7420	10600	10909.57	3.90	11119	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1943	3.63	0.71	12	0.27	3003.00	15323.00	33600	20230919	-67.53	9810	20240909	11.21	24450	-55.38	20240223	9810	11.21	20240909	31050	-64.86	20231013	9810	11.21	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
24	20240926	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	260	2	2.45	439954850	40310	35.24	10870	11000	10800	13780	7420	10600	10914.29	3.90	9926	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1934	3.62	0.71	12	0.23	3003.00	15323.00	33600	20230919	-67.68	9810	20240909	10.70	24450	-55.58	20240223	9810	10.70	20240909	31050	-65.02	20231013	9810	10.70	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
25	20240926	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10880	280	2	2.64	79641200	7326	6.40	10870	10920	10800	13780	7420	10600	10871.03	3.90	1912	10966	10782	10666	10482	10366	10875	10575	89	3180	500	7420	10	1	17810033	1938	3.62	0.71	12	0.04	3003.00	15323.00	33600	20230919	-67.62	9810	20240909	10.91	24450	-55.50	20240223	9810	10.91	20240909	31050	-64.96	20231013	9810	10.91	20240909	2.89	N	083310	500	89 억	695268	N	N	2	N	N
26	20240925	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	60	2	0.57	1221996350	113992	139.03	10570	10850	10550	13700	7380	10540	10720.18	3.93	-3929	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1888	3.53	0.69	12	0.64	3003.00	15323.00	33600	20230919	-68.45	9810	20240909	8.05	24450	-56.65	20240223	9810	8.05	20240909	31050	-65.86	20231013	9810	8.05	20240909	2.90	N	083310	500	89 억	699117	N	N	2	N	N
27	20240925	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	40	2	0.38	1201086630	112019	136.62	10570	10850	10550	13700	7380	10540	10722.17	3.93	-4096	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1884	3.52	0.69	12	0.63	3003.00	15323.00	33600	20230919	-68.51	9810	20240909	7.85	24450	-56.73	20240223	9810	7.85	20240909	31050	-65.93	20231013	9810	7.85	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
28	20240925	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	180	2	1.71	886532620	82506	100.63	10570	10850	10570	13700	7380	10540	10745.07	3.93	13976	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1909	3.57	0.70	12	0.46	3003.00	15323.00	33600	20230919	-68.10	9810	20240909	9.28	24450	-56.16	20240223	9810	9.28	20240909	31050	-65.48	20231013	9810	9.28	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
29	20240925	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	180	2	1.71	821243360	76403	93.18	10570	10850	10570	13700	7380	10540	10748.84	3.93	11815	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1909	3.57	0.70	12	0.43	3003.00	15323.00	33600	20230919	-68.10	9810	20240909	9.28	24450	-56.16	20240223	9810	9.28	20240909	31050	-65.48	20231013	9810	9.28	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
30	20240925	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	200	2	1.90	770085530	71640	87.37	10570	10850	10570	13700	7380	10540	10749.38	3.93	13221	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1913	3.58	0.70	12	0.40	3003.00	15323.00	33600	20230919	-68.04	9810	20240909	9.48	24450	-56.07	20240223	9810	9.48	20240909	31050	-65.41	20231013	9810	9.48	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
31	20240925	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	250	2	2.37	663796800	61785	75.35	10570	10850	10570	13700	7380	10540	10743.66	3.93	16017	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1922	3.59	0.70	12	0.35	3003.00	15323.00	33600	20230919	-67.89	9810	20240909	9.99	24450	-55.87	20240223	9810	9.99	20240909	31050	-65.25	20231013	9810	9.99	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
32	20240925	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	240	2	2.28	504202110	46969	57.28	10570	10850	10570	13700	7380	10540	10734.78	3.93	21691	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1920	3.59	0.70	12	0.26	3003.00	15323.00	33600	20230919	-67.92	9810	20240909	9.89	24450	-55.91	20240223	9810	9.89	20240909	31050	-65.28	20231013	9810	9.89	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
33	20240925	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	170	2	1.61	89540550	8416	10.26	10570	10720	10570	13700	7380	10540	10639.32	3.93	4238	10713	10626	10453	10366	10193	10670	10410	89	3160	500	7370	10	1	17810033	1907	3.57	0.70	12	0.05	3003.00	15323.00	33600	20230919	-68.12	9810	20240909	9.17	24450	-56.20	20240223	9810	9.17	20240909	31050	-65.51	20231013	9810	9.17	20240909	2.90	N	083310	500	89 억	699117	N	N	5	N	N
34	20240924	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	260	2	2.53	853497540	81859	185.62	10370	10540	10280	13360	7200	10280	10426.12	3.88	8192	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1877	3.51	0.69	12	0.46	3003.00	15323.00	33600	20230919	-68.63	9810	20240909	7.44	24450	-56.89	20240223	9810	7.44	20240909	31050	-66.05	20231013	9810	7.44	20240909	2.89	N	083310	500	89 억	691008	N	N	5	N	N
35	20240924	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	230	2	2.24	813610050	78072	177.03	10370	10530	10280	13360	7200	10280	10421.28	3.88	6773	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1872	3.50	0.69	12	0.44	3003.00	15323.00	33600	20230919	-68.72	9810	20240909	7.14	24450	-57.01	20240223	9810	7.14	20240909	31050	-66.15	20231013	9810	7.14	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
36	20240924	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	210	2	2.04	725196130	69656	157.95	10370	10500	10280	13360	7200	10280	10411.11	3.88	2576	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1868	3.49	0.68	12	0.39	3003.00	15323.00	33600	20230919	-68.78	9810	20240909	6.93	24450	-57.10	20240223	9810	6.93	20240909	31050	-66.22	20231013	9810	6.93	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
37	20240924	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	150	2	1.46	607922830	58437	132.51	10370	10490	10280	13360	7200	10280	10403.05	3.88	-4962	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1858	3.47	0.68	12	0.33	3003.00	15323.00	33600	20230919	-68.96	9810	20240909	6.32	24450	-57.34	20240223	9810	6.32	20240909	31050	-66.41	20231013	9810	6.32	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
38	20240924	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	190	2	1.85	496486810	47771	108.32	10370	10480	10280	13360	7200	10280	10393.06	3.88	-6811	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1865	3.49	0.68	12	0.27	3003.00	15323.00	33600	20230919	-68.84	9810	20240909	6.73	24450	-57.18	20240223	9810	6.73	20240909	31050	-66.28	20231013	9810	6.73	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
39	20240924	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	130	2	1.26	358381270	34525	78.29	10370	10450	10280	13360	7200	10280	10380.34	3.88	-8940	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1854	3.47	0.68	12	0.19	3003.00	15323.00	33600	20230919	-69.02	9810	20240909	6.12	24450	-57.42	20240223	9810	6.12	20240909	31050	-66.47	20231013	9810	6.12	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
40	20240924	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	50	2	0.49	109332710	10545	23.91	10370	10450	10280	13360	7200	10280	10368.20	3.88	-1581	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1840	3.44	0.67	12	0.06	3003.00	15323.00	33600	20230919	-69.26	9810	20240909	5.30	24450	-57.75	20240223	9810	5.30	20240909	31050	-66.73	20231013	9810	5.30	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
41	20240924	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	140	2	1.36	22007700	2117	4.80	10370	10450	10280	13360	7200	10280	10395.70	3.88	-358	10513	10396	10253	10136	9993	10455	10195	89	3080	500	7190	10	1	17810033	1856	3.47	0.68	12	0.01	3003.00	15323.00	33600	20230919	-68.99	9810	20240909	6.22	24450	-57.38	20240223	9810	6.22	20240909	31050	-66.44	20231013	9810	6.22	20240909	2.89	N	083310	500	89 억	691008	N	N	1	N	N
42	20240923	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	120	2	1.18	448784030	43685	58.67	10160	10370	10110	13200	7120	10160	10273.18	3.83	8811	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1831	3.42	0.67	12	0.25	3003.00	15323.00	33600	20230919	-69.40	9810	20240909	4.79	24450	-57.96	20240223	9810	4.79	20240909	31050	-66.89	20231013	9810	4.79	20240909	2.91	N	083310	500	89 억	682305	N	N	1	N	N
43	20240923	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	140	2	1.38	410407420	39954	53.66	10160	10370	10110	13200	7120	10160	10272.00	3.83	8825	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1834	3.43	0.67	12	0.22	3003.00	15323.00	33600	20230919	-69.35	9810	20240909	4.99	24450	-57.87	20240223	9810	4.99	20240909	31050	-66.83	20231013	9810	4.99	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
44	20240923	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	170	2	1.67	361130920	35168	47.24	10160	10370	10110	13200	7120	10160	10268.74	3.83	9162	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1840	3.44	0.67	12	0.20	3003.00	15323.00	33600	20230919	-69.26	9810	20240909	5.30	24450	-57.75	20240223	9810	5.30	20240909	31050	-66.73	20231013	9810	5.30	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
45	20240923	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	180	2	1.77	315013660	30695	41.23	10160	10370	10110	13200	7120	10160	10262.70	3.83	9361	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1842	3.44	0.67	12	0.17	3003.00	15323.00	33600	20230919	-69.23	9810	20240909	5.40	24450	-57.71	20240223	9810	5.40	20240909	31050	-66.70	20231013	9810	5.40	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
46	20240923	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	150	2	1.48	279181650	27224	36.57	10160	10370	10110	13200	7120	10160	10254.98	3.83	7806	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1836	3.43	0.67	12	0.15	3003.00	15323.00	33600	20230919	-69.32	9810	20240909	5.10	24450	-57.83	20240223	9810	5.10	20240909	31050	-66.80	20231013	9810	5.10	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
47	20240923	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	180	2	1.77	229339590	22396	30.08	10160	10370	10110	13200	7120	10160	10240.20	3.83	7719	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1842	3.44	0.67	12	0.13	3003.00	15323.00	33600	20230919	-69.23	9810	20240909	5.40	24450	-57.71	20240223	9810	5.40	20240909	31050	-66.70	20231013	9810	5.40	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
48	20240923	100655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	140	2	1.38	135061640	13264	17.82	10160	10310	10110	13200	7120	10160	10182.57	3.83	4588	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1834	3.43	0.67	12	0.07	3003.00	15323.00	33600	20230919	-69.35	9810	20240909	4.99	24450	-57.87	20240223	9810	4.99	20240909	31050	-66.83	20231013	9810	4.99	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
49	20240923	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-30	5	-0.30	23658510	2329	3.13	10160	10260	10120	13200	7120	10160	10158.23	3.83	-1308	10560	10360	10260	10060	9960	10310	10010	89	3040	500	7110	10	1	17810033	1804	3.37	0.66	12	0.01	3003.00	15323.00	33600	20230919	-69.85	9810	20240909	3.26	24450	-58.57	20240223	9810	3.26	20240909	31050	-67.38	20231013	9810	3.26	20240909	2.91	N	083310	500	89 억	682305	N	N	0	N	N
50	20240913	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	-270	5	-2.55	865090820	83595	79.32	10530	10540	10270	13740	7400	10570	10348.60	4.19	-39746	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1834	3.43	0.67	12	0.47	3003.00	15323.00	33600	20230919	-69.35	9810	20240909	4.99	24450	-57.87	20240223	9810	4.99	20240909	33600	-69.35	20230919	9810	4.99	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
51	20240913	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	-240	5	-2.27	838873180	81051	76.91	10530	10540	10270	13740	7400	10570	10349.94	4.19	-38300	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1840	3.44	0.67	12	0.46	3003.00	15323.00	33600	20230919	-69.26	9810	20240909	5.30	24450	-57.75	20240223	9810	5.30	20240909	33600	-69.26	20230919	9810	5.30	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
52	20240913	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-260	5	-2.46	712401090	68755	65.24	10530	10540	10270	13740	7400	10570	10361.44	4.19	-36559	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1836	3.43	0.67	12	0.39	3003.00	15323.00	33600	20230919	-69.32	9810	20240909	5.10	24450	-57.83	20240223	9810	5.10	20240909	33600	-69.32	20230919	9810	5.10	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
53	20240913	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	-270	5	-2.55	655988910	63276	60.04	10530	10540	10280	13740	7400	10570	10367.10	4.19	-33880	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1834	3.43	0.67	12	0.36	3003.00	15323.00	33600	20230919	-69.35	9810	20240909	4.99	24450	-57.87	20240223	9810	4.99	20240909	33600	-69.35	20230919	9810	4.99	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
54	20240913	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	-210	5	-1.99	332283440	31943	30.31	10530	10540	10350	13740	7400	10570	10402.39	4.19	-7214	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1845	3.45	0.68	12	0.18	3003.00	15323.00	33600	20230919	-69.17	9810	20240909	5.61	24450	-57.63	20240223	9810	5.61	20240909	33600	-69.17	20230919	9810	5.61	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
55	20240913	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	-190	5	-1.80	287788140	27650	26.24	10530	10540	10360	13740	7400	10570	10408.25	4.19	-3327	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1849	3.46	0.68	12	0.16	3003.00	15323.00	33600	20230919	-69.11	9810	20240909	5.81	24450	-57.55	20240223	9810	5.81	20240909	33600	-69.11	20230919	9810	5.81	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
56	20240913	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	-190	5	-1.80	198662750	19052	18.08	10530	10540	10370	13740	7400	10570	10427.40	4.19	-5581	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1849	3.46	0.68	12	0.11	3003.00	15323.00	33600	20230919	-69.11	9810	20240909	5.81	24450	-57.55	20240223	9810	5.81	20240909	33600	-69.11	20230919	9810	5.81	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
57	20240913	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-80	5	-0.76	18872650	1797	1.71	10530	10530	10450	13740	7400	10570	10502.31	4.19	-766	10830	10700	10480	10350	10130	10765	10415	89	3170	500	7390	10	1	17810033	1868	3.49	0.68	12	0.01	3003.00	15323.00	33600	20230919	-68.78	9810	20240909	6.93	24450	-57.10	20240223	9810	6.93	20240909	33600	-68.78	20230919	9810	6.93	20240909	2.88	N	083310	500	89 억	746535	N	N	4	N	N
58	20240912	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	530	2	5.28	1100237370	104898	182.01	10300	10610	10260	13050	7030	10040	10488.62	4.01	31854	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1883	3.52	0.69	12	0.59	3003.00	15323.00	33600	20230919	-68.54	9810	20240909	7.75	24450	-56.77	20240223	9810	7.75	20240909	33600	-68.54	20230919	9810	7.75	20240909	2.88	N	083310	500	89 억	714870	N	N	4	N	N
59	20240912	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	540	2	5.38	1064607740	101529	176.16	10300	10610	10260	13050	7030	10040	10485.75	4.01	31326	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1884	3.52	0.69	12	0.57	3003.00	15323.00	33600	20230919	-68.51	9810	20240909	7.85	24450	-56.73	20240223	9810	7.85	20240909	33600	-68.51	20230919	9810	7.85	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
60	20240912	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	480	2	4.78	898890090	85850	148.96	10300	10610	10260	13050	7030	10040	10470.47	4.01	30678	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1874	3.50	0.69	12	0.48	3003.00	15323.00	33600	20230919	-68.69	9810	20240909	7.24	24450	-56.97	20240223	9810	7.24	20240909	33600	-68.69	20230919	9810	7.24	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
61	20240912	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	430	2	4.28	776959860	74283	128.89	10300	10610	10260	13050	7030	10040	10459.46	4.01	27807	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1865	3.49	0.68	12	0.42	3003.00	15323.00	33600	20230919	-68.84	9810	20240909	6.73	24450	-57.18	20240223	9810	6.73	20240909	33600	-68.84	20230919	9810	6.73	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
62	20240912	120624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	410	2	4.08	728962790	69694	120.93	10300	10610	10260	13050	7030	10040	10459.48	4.01	26493	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1861	3.48	0.68	12	0.39	3003.00	15323.00	33600	20230919	-68.90	9810	20240909	6.52	24450	-57.26	20240223	9810	6.52	20240909	33600	-68.90	20230919	9810	6.52	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
63	20240912	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	410	2	4.08	643946060	61552	106.80	10300	10610	10260	13050	7030	10040	10461.82	4.01	22564	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1861	3.48	0.68	12	0.35	3003.00	15323.00	33600	20230919	-68.90	9810	20240909	6.52	24450	-57.26	20240223	9810	6.52	20240909	33600	-68.90	20230919	9810	6.52	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
64	20240912	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	380	2	3.78	535427210	51134	88.72	10300	10610	10260	13050	7030	10040	10471.06	4.01	19776	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1856	3.47	0.68	12	0.29	3003.00	15323.00	33600	20230919	-68.99	9810	20240909	6.22	24450	-57.38	20240223	9810	6.22	20240909	33600	-68.99	20230919	9810	6.22	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
65	20240912	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	470	2	4.68	109356810	10524	18.26	10300	10510	10260	13050	7030	10040	10391.18	4.01	7616	10313	10176	10103	9966	9893	10140	9930	89	3010	500	7020	10	1	17810033	1872	3.50	0.69	12	0.06	3003.00	15323.00	33600	20230919	-68.72	9810	20240909	7.14	24450	-57.01	20240223	9810	7.14	20240909	33600	-68.72	20230919	9810	7.14	20240909	2.88	N	083310	500	89 억	714870	N	N	1	N	N
66	20240911	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-10	5	-0.10	576085040	57034	75.41	10050	10240	10030	13060	7040	10050	10100.77	4.01	646	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1788	3.34	0.66	12	0.32	3003.00	15323.00	33950	20230905	-70.43	9810	20240909	2.34	24450	-58.94	20240223	9810	2.34	20240909	33600	-70.12	20230919	9810	2.34	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
67	20240911	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	10	2	0.10	542433450	53685	70.98	10050	10240	10030	13060	7040	10050	10104.00	4.01	1262	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1792	3.35	0.66	12	0.30	3003.00	15323.00	33950	20230905	-70.37	9810	20240909	2.55	24450	-58.85	20240223	9810	2.55	20240909	33600	-70.06	20230919	9810	2.55	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
68	20240911	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	30	2	0.30	431689110	42668	56.41	10050	10240	10040	13060	7040	10050	10117.40	4.01	-609	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1795	3.36	0.66	12	0.24	3003.00	15323.00	33950	20230905	-70.31	9810	20240909	2.75	24450	-58.77	20240223	9810	2.75	20240909	33600	-70.00	20230919	9810	2.75	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
69	20240911	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	70	2	0.70	395986040	39131	51.74	10050	10240	10040	13060	7040	10050	10119.50	4.01	-1099	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1802	3.37	0.66	12	0.22	3003.00	15323.00	33950	20230905	-70.19	9810	20240909	3.16	24450	-58.61	20240223	9810	3.16	20240909	33600	-69.88	20230919	9810	3.16	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
70	20240911	120618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	150	2	1.49	332930560	32917	43.52	10050	10240	10040	13060	7040	10050	10114.24	4.01	-2146	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1817	3.40	0.67	12	0.18	3003.00	15323.00	33950	20230905	-69.96	9810	20240909	3.98	24450	-58.28	20240223	9810	3.98	20240909	33600	-69.64	20230919	9810	3.98	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
71	20240911	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	254362900	25186	33.30	10050	10210	10040	13060	7040	10050	10099.38	4.01	-2570	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1790	3.35	0.66	12	0.14	3003.00	15323.00	33950	20230905	-70.40	9810	20240909	2.45	24450	-58.90	20240223	9810	2.45	20240909	33600	-70.09	20230919	9810	2.45	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
72	20240911	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	50	2	0.50	97170940	9580	12.67	10050	10210	10050	13060	7040	10050	10143.10	4.01	3214	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1799	3.36	0.66	12	0.05	3003.00	15323.00	33950	20230905	-70.25	9810	20240909	2.96	24450	-58.69	20240223	9810	2.96	20240909	33600	-69.94	20230919	9810	2.96	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
73	20240911	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	70	2	0.70	13639830	1352	1.79	10050	10150	10050	13060	7040	10050	10088.63	4.01	-100	10410	10230	10120	9940	9830	10175	9885	89	3010	500	7030	10	1	17810033	1802	3.37	0.66	12	0.01	3003.00	15323.00	33950	20230905	-70.19	9810	20240909	3.16	24450	-58.61	20240223	9810	3.16	20240909	33600	-69.88	20230919	9810	3.16	20240909	2.97	N	083310	500	89 억	714322	N	N	1	N	N
74	20240910	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-230	5	-2.24	757956880	74956	97.58	10280	10300	10010	13360	7200	10280	10112.22	4.23	-38841	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1790	3.35	0.66	12	0.42	3003.00	15323.00	35150	20230904	-71.41	9810	20240909	2.45	24450	-58.90	20240223	9810	2.45	20240909	33600	-70.09	20230919	9810	2.45	20240909	3.00	N	083310	500	89 억	753008	N	N	1	N	N
75	20240910	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-240	5	-2.33	727422180	71913	93.62	10280	10300	10010	13360	7200	10280	10115.31	4.23	-37207	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1788	3.34	0.66	12	0.40	3003.00	15323.00	35150	20230904	-71.44	9810	20240909	2.34	24450	-58.94	20240223	9810	2.34	20240909	33600	-70.12	20230919	9810	2.34	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
76	20240910	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-250	5	-2.43	685904280	67778	88.24	10280	10300	10010	13360	7200	10280	10119.87	4.23	-37083	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1786	3.34	0.65	12	0.38	3003.00	15323.00	35150	20230904	-71.47	9810	20240909	2.24	24450	-58.98	20240223	9810	2.24	20240909	33600	-70.15	20230919	9810	2.24	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
77	20240910	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-190	5	-1.85	516580850	50938	66.32	10280	10300	10070	13360	7200	10280	10141.36	4.23	-26244	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1797	3.36	0.66	12	0.29	3003.00	15323.00	35150	20230904	-71.29	9810	20240909	2.85	24450	-58.73	20240223	9810	2.85	20240909	33600	-69.97	20230919	9810	2.85	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
78	20240910	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-160	5	-1.56	354547060	34899	45.43	10280	10300	10100	13360	7200	10280	10159.23	4.23	-15824	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1802	3.37	0.66	12	0.20	3003.00	15323.00	35150	20230904	-71.21	9810	20240909	3.16	24450	-58.61	20240223	9810	3.16	20240909	33600	-69.88	20230919	9810	3.16	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
79	20240910	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-130	5	-1.26	275216600	27064	35.23	10280	10300	10100	13360	7200	10280	10169.10	4.23	-12421	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1808	3.38	0.66	12	0.15	3003.00	15323.00	35150	20230904	-71.12	9810	20240909	3.47	24450	-58.49	20240223	9810	3.47	20240909	33600	-69.79	20230919	9810	3.47	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
80	20240910	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-130	5	-1.26	181296390	17807	23.18	10280	10300	10100	13360	7200	10280	10181.19	4.23	-7097	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1808	3.38	0.66	12	0.10	3003.00	15323.00	35150	20230904	-71.12	9810	20240909	3.47	24450	-58.49	20240223	9810	3.47	20240909	33600	-69.79	20230919	9810	3.47	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
81	20240910	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-40	5	-0.39	35521720	3456	4.50	10280	10300	10220	13360	7200	10280	10278.28	4.23	-2298	10593	10436	10123	9966	9653	10515	10045	89	3080	500	7190	10	1	17810033	1824	3.41	0.67	12	0.02	3003.00	15323.00	35150	20230904	-70.87	9810	20240909	4.38	24450	-58.12	20240223	9810	4.38	20240909	33600	-69.52	20230919	9810	4.38	20240909	3.00	N	083310	500	89 억	753008	N	N	2	N	N
82	20240909	160600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10280	240	2	2.39	768170910	76684	87.00	9890	10280	9810	13050	7030	10040	10017.25	4.13	18013	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1831	3.42	0.67	12	0.43	3003.00	15323.00	35150	20230904	-70.75	9810	20240909	4.79	24450	-57.96	20240223	9810	4.79	20240909	33600	-69.40	20230919	9810	4.79	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
83	20240909	150604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10220	180	2	1.79	718610610	71845	81.51	9890	10270	9810	13050	7030	10040	10002.13	4.13	17145	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1820	3.40	0.67	12	0.40	3003.00	15323.00	35150	20230904	-70.92	9810	20240909	4.18	24450	-58.20	20240223	9810	4.18	20240909	33600	-69.58	20230919	9810	4.18	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
84	20240909	140608	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10250	210	2	2.09	693588550	69400	78.74	9890	10270	9810	13050	7030	10040	9993.94	4.13	16856	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1826	3.41	0.67	12	0.39	3003.00	15323.00	35150	20230904	-70.84	9810	20240909	4.49	24450	-58.08	20240223	9810	4.49	20240909	33600	-69.49	20230919	9810	4.49	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
85	20240909	130605	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10120	80	2	0.80	574111470	57669	65.43	9890	10120	9810	13050	7030	10040	9955.00	4.13	8502	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1802	3.37	0.66	12	0.32	3003.00	15323.00	35150	20230904	-71.21	9810	20240909	3.16	24450	-58.61	20240223	9810	3.16	20240909	33600	-69.88	20230919	9810	3.16	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
86	20240909	120602	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	60	2	0.60	555642610	55841	63.35	9890	10110	9810	13050	7030	10040	9950.13	4.13	7810	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1799	3.36	0.66	12	0.31	3003.00	15323.00	35150	20230904	-71.27	9810	20240909	2.96	24450	-58.69	20240223	9810	2.96	20240909	33600	-69.94	20230919	9810	2.96	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
87	20240909	110603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	20	2	0.20	454896560	45805	51.97	9890	10110	9810	13050	7030	10040	9930.70	4.13	4865	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1792	3.35	0.66	12	0.26	3003.00	15323.00	35150	20230904	-71.38	9810	20240909	2.55	24450	-58.85	20240223	9810	2.55	20240909	33600	-70.06	20230919	9810	2.55	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
88	20240909	100607	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10050	10	2	0.10	409174150	41260	46.81	9890	10100	9810	13050	7030	10040	9916.39	4.13	1892	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1790	3.35	0.66	12	0.23	3003.00	15323.00	35150	20230904	-71.41	9810	20240909	2.45	24450	-58.90	20240223	9810	2.45	20240909	33600	-70.09	20230919	9810	2.45	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
89	20240909	090601	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9850	-190	5	-1.89	192973170	19502	22.13	9890	9960	9840	13050	7030	10040	9893.60	4.13	-1851	10593	10316	10173	9896	9753	10245	9825	89	3010	500	7020	10	1	17810033	1754	3.28	0.64	12	0.11	3003.00	15323.00	35150	20230904	-71.98	9840	20240909	0.10	24450	-59.71	20240223	9840	0.10	20240909	33600	-70.68	20230919	9840	0.10	20240909	3.04	N	083310	500	89 억	734907	N	N	2	N	N
90	20240906	160555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-290	5	-2.81	886730690	87740	71.97	10340	10450	10030	13420	7240	10330	10106.52	4.32	-34151	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1788	3.34	0.66	12	0.49	3003.00	15323.00	35150	20230904	-71.44	9880	20240805	1.62	24450	-58.94	20240223	9880	1.62	20240805	33600	-70.12	20230919	9880	1.62	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
91	20240906	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-260	5	-2.52	828835730	81976	67.24	10340	10450	10030	13420	7240	10330	10110.71	4.32	-33269	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1793	3.35	0.66	12	0.46	3003.00	15323.00	35150	20230904	-71.35	9880	20240805	1.92	24450	-58.81	20240223	9880	1.92	20240805	33600	-70.03	20230919	9880	1.92	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
92	20240906	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-190	5	-1.84	726512320	71836	58.93	10340	10450	10030	13420	7240	10330	10113.49	4.32	-29386	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1806	3.38	0.66	12	0.40	3003.00	15323.00	35150	20230904	-71.15	9880	20240805	2.63	24450	-58.53	20240223	9880	2.63	20240805	33600	-69.82	20230919	9880	2.63	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
93	20240906	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-250	5	-2.42	598680170	59185	48.55	10340	10450	10030	13420	7240	10330	10115.40	4.32	-21447	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1795	3.36	0.66	12	0.33	3003.00	15323.00	35150	20230904	-71.32	9880	20240805	2.02	24450	-58.77	20240223	9880	2.02	20240805	33600	-70.00	20230919	9880	2.02	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
94	20240906	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-240	5	-2.32	570056290	56349	46.22	10340	10450	10030	13420	7240	10330	10116.53	4.32	-19666	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1797	3.36	0.66	12	0.32	3003.00	15323.00	35150	20230904	-71.29	9880	20240805	2.13	24450	-58.73	20240223	9880	2.13	20240805	33600	-69.97	20230919	9880	2.13	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
95	20240906	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-160	5	-1.55	490281940	48450	39.74	10340	10450	10030	13420	7240	10330	10119.34	4.32	-16733	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1811	3.39	0.66	12	0.27	3003.00	15323.00	35150	20230904	-71.07	9880	20240805	2.94	24450	-58.40	20240223	9880	2.94	20240805	33600	-69.73	20230919	9880	2.94	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
96	20240906	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-230	5	-2.23	235441550	23118	18.96	10340	10450	10050	13420	7240	10330	10184.34	4.32	-8682	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1799	3.36	0.66	12	0.13	3003.00	15323.00	35150	20230904	-71.27	9880	20240805	2.23	24450	-58.69	20240223	9880	2.23	20240805	33600	-69.94	20230919	9880	2.23	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
97	20240906	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	40	2	0.39	27797320	2687	2.20	10340	10450	10280	13420	7240	10330	10345.11	4.32	-1331	10856	10592	10396	10132	9936	10725	10265	89	3090	500	7230	10	1	17810033	1847	3.45	0.68	12	0.02	3003.00	15323.00	35150	20230904	-70.50	9880	20240805	4.96	24450	-57.59	20240223	9880	4.96	20240805	33600	-69.14	20230919	9880	4.96	20240805	3.04	N	083310	500	89 억	769927	N	N	2	N	N
98	20240905	160555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	170	2	1.67	1268224490	121471	69.47	10300	10660	10200	13200	7120	10160	10440.64	4.22	20051	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1840	3.44	0.67	12	0.68	3003.00	15323.00	35150	20230904	-70.61	9880	20240805	4.55	24450	-57.75	20240223	9880	4.55	20240805	33950	-69.57	20230905	9880	4.55	20240805	3.03	N	083310	500	89 억	752233	N	N	2	N	N
99	20240905	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	160	2	1.57	1220622590	116852	66.83	10300	10660	10200	13200	7120	10160	10445.89	4.22	20221	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1838	3.44	0.67	12	0.66	3003.00	15323.00	35150	20230904	-70.64	9880	20240805	4.45	24450	-57.79	20240223	9880	4.45	20240805	33950	-69.60	20230905	9880	4.45	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
100	20240905	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	90	2	0.89	1127596420	107821	61.66	10300	10660	10200	13200	7120	10160	10458.04	4.22	16405	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1826	3.41	0.67	12	0.61	3003.00	15323.00	35150	20230904	-70.84	9880	20240805	3.74	24450	-58.08	20240223	9880	3.74	20240805	33950	-69.81	20230905	9880	3.74	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
101	20240905	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	100	2	0.98	1006107360	95979	54.89	10300	10660	10240	13200	7120	10160	10482.58	4.22	13128	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1827	3.42	0.67	12	0.54	3003.00	15323.00	35150	20230904	-70.81	9880	20240805	3.85	24450	-58.04	20240223	9880	3.85	20240805	33950	-69.78	20230905	9880	3.85	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
102	20240905	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	270	2	2.66	886085490	84356	48.24	10300	10660	10300	13200	7120	10160	10504.12	4.22	13671	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1858	3.47	0.68	12	0.47	3003.00	15323.00	35150	20230904	-70.33	9880	20240805	5.57	24450	-57.34	20240223	9880	5.57	20240805	33950	-69.28	20230905	9880	5.57	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
103	20240905	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	270	2	2.66	714710740	67867	38.81	10300	10660	10300	13200	7120	10160	10531.05	4.22	14681	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1858	3.47	0.68	12	0.38	3003.00	15323.00	35150	20230904	-70.33	9880	20240805	5.57	24450	-57.34	20240223	9880	5.57	20240805	33950	-69.28	20230905	9880	5.57	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
104	20240905	100557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	430	2	4.23	496388460	47166	26.97	10300	10660	10300	13200	7120	10160	10524.29	4.22	14253	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1886	3.53	0.69	12	0.26	3003.00	15323.00	35150	20230904	-69.87	9880	20240805	7.19	24450	-56.69	20240223	9880	7.19	20240805	33950	-68.81	20230905	9880	7.19	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
105	20240905	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	260	2	2.56	84433250	8137	4.65	10300	10440	10300	13200	7120	10160	10376.46	4.22	3618	10586	10372	10226	10012	9866	10300	9940	89	3040	500	7110	10	1	17810033	1856	3.47	0.68	12	0.05	3003.00	15323.00	35150	20230904	-70.36	9880	20240805	5.47	24450	-57.38	20240223	9880	5.47	20240805	33950	-69.31	20230905	9880	5.47	20240805	3.03	N	083310	500	89 억	752233	N	N	4	N	N
106	20240904	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-550	5	-5.14	1770380290	173420	303.09	10300	10440	10080	13920	7500	10710	10208.65	4.53	-49984	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1809	3.38	0.66	12	0.97	3003.00	15323.00	35150	20230904	-71.10	9880	20240805	2.83	24450	-58.45	20240223	9880	2.83	20240805	35150	-71.10	20230904	9880	2.83	20240805	3.01	N	083310	500	89 억	806829	N	N	4	N	N
107	20240904	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-530	5	-4.95	1701094650	166604	291.18	10300	10440	10080	13920	7500	10710	10210.41	4.53	-47569	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1813	3.39	0.66	12	0.94	3003.00	15323.00	35150	20230904	-71.04	9880	20240805	3.04	24450	-58.36	20240223	9880	3.04	20240805	35150	-71.04	20230904	9880	3.04	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
108	20240904	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-570	5	-5.32	1450713040	141889	247.98	10300	10440	10080	13920	7500	10710	10224.28	4.53	-43021	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1806	3.38	0.66	12	0.80	3003.00	15323.00	35150	20230904	-71.15	9880	20240805	2.63	24450	-58.53	20240223	9880	2.63	20240805	35150	-71.15	20230904	9880	2.63	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
109	20240904	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-450	5	-4.20	1288879840	125999	220.21	10300	10440	10080	13920	7500	10710	10229.29	4.53	-37838	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1827	3.42	0.67	12	0.71	3003.00	15323.00	35150	20230904	-70.81	9880	20240805	3.85	24450	-58.04	20240223	9880	3.85	20240805	35150	-70.81	20230904	9880	3.85	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
110	20240904	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-390	5	-3.64	1159832790	113453	198.29	10300	10440	10080	13920	7500	10710	10223.02	4.53	-33315	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1838	3.44	0.67	12	0.64	3003.00	15323.00	35150	20230904	-70.64	9880	20240805	4.45	24450	-57.79	20240223	9880	4.45	20240805	35150	-70.64	20230904	9880	4.45	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
111	20240904	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	-370	5	-3.45	1018877880	99821	174.46	10300	10440	10080	13920	7500	10710	10207.05	4.53	-28326	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1842	3.44	0.67	12	0.56	3003.00	15323.00	35150	20230904	-70.58	9880	20240805	4.66	24450	-57.71	20240223	9880	4.66	20240805	35150	-70.58	20230904	9880	4.66	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
112	20240904	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-580	5	-5.42	708608280	69449	121.38	10300	10440	10080	13920	7500	10710	10203.29	4.53	-20987	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1804	3.37	0.66	12	0.39	3003.00	15323.00	35150	20230904	-71.18	9880	20240805	2.53	24450	-58.57	20240223	9880	2.53	20240805	35150	-71.18	20230904	9880	2.53	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
113	20240904	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	-410	5	-3.83	187111490	18204	31.82	10300	10440	10210	13920	7500	10710	10278.59	4.53	1363	11043	10876	10793	10626	10543	10835	10585	89	3210	500	7490	10	1	17810033	1834	3.43	0.67	12	0.10	3003.00	15323.00	35150	20230904	-70.70	9880	20240805	4.25	24450	-57.87	20240223	9880	4.25	20240805	35150	-70.70	20230904	9880	4.25	20240805	3.01	N	083310	500	89 억	806829	N	N	11	N	N
114	20240903	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	-60	5	-0.56	617807890	56966	113.56	10840	10960	10710	14000	7540	10770	10845.22	4.57	-7292	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1907	3.57	0.70	12	0.32	3003.00	15323.00	35150	20230904	-69.53	9880	20240805	8.40	24450	-56.20	20240223	9880	8.40	20240805	35150	-69.53	20230904	9880	8.40	20240805	3.02	N	083310	500	89 억	814031	N	N	11	N	N
115	20240903	150550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-20	5	-0.19	579524380	53395	106.44	10840	10960	10730	14000	7540	10770	10853.53	4.57	-6924	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1915	3.58	0.70	12	0.30	3003.00	15323.00	35150	20230904	-69.42	9880	20240805	8.81	24450	-56.03	20240223	9880	8.81	20240805	35150	-69.42	20230904	9880	8.81	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
116	20240903	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	10	2	0.09	519431050	47809	95.30	10840	10960	10750	14000	7540	10770	10864.71	4.57	-4562	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1920	3.59	0.70	12	0.27	3003.00	15323.00	35150	20230904	-69.33	9880	20240805	9.11	24450	-55.91	20240223	9880	9.11	20240805	35150	-69.33	20230904	9880	9.11	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
117	20240903	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	60	2	0.56	436135060	40090	79.91	10840	10960	10750	14000	7540	10770	10878.90	4.57	-2203	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1929	3.61	0.71	12	0.23	3003.00	15323.00	35150	20230904	-69.19	9880	20240805	9.62	24450	-55.71	20240223	9880	9.62	20240805	35150	-69.19	20230904	9880	9.62	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
118	20240903	120543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	70	2	0.65	381413760	35035	69.84	10840	10960	10750	14000	7540	10770	10886.65	4.57	1596	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1931	3.61	0.71	12	0.20	3003.00	15323.00	35150	20230904	-69.16	9880	20240805	9.72	24450	-55.66	20240223	9880	9.72	20240805	35150	-69.16	20230904	9880	9.72	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
119	20240903	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	160	2	1.49	317822460	29201	58.21	10840	10960	10750	14000	7540	10770	10883.96	4.57	4402	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1947	3.64	0.71	12	0.16	3003.00	15323.00	35150	20230904	-68.90	9880	20240805	10.63	24450	-55.30	20240223	9880	10.63	20240805	35150	-68.90	20230904	9880	10.63	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
120	20240903	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10880	110	2	1.02	241683170	22213	44.28	10840	10960	10750	14000	7540	10770	10880.26	4.57	3282	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1938	3.62	0.71	12	0.12	3003.00	15323.00	35150	20230904	-69.05	9880	20240805	10.12	24450	-55.50	20240223	9880	10.12	20240805	35150	-69.05	20230904	9880	10.12	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
121	20240903	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	0	3	0.00	15190890	1407	2.80	10840	10840	10760	14000	7540	10770	10796.65	4.57	-510	11156	10962	10736	10542	10316	10850	10430	89	3230	500	7530	10	1	17810033	1918	3.59	0.70	12	0.01	3003.00	15323.00	35150	20230904	-69.36	9880	20240805	9.01	24450	-55.95	20240223	9880	9.01	20240805	35150	-69.36	20230904	9880	9.01	20240805	3.02	N	083310	500	89 억	814031	N	N	8	N	N
122	20240902	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	-130	5	-1.19	536557940	50149	121.10	10900	10930	10510	14170	7630	10900	10699.27	4.58	-4052	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1918	3.59	0.70	12	0.28	3003.00	15323.00	35150	20230904	-69.36	9880	20240805	9.01	24450	-55.95	20240223	9880	9.01	20240805	35150	-69.36	20230904	9880	9.01	20240805	3.02	N	083310	500	89 억	815532	N	N	8	N	N
123	20240902	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	-130	5	-1.19	520899590	48693	117.59	10900	10930	10510	14170	7630	10900	10697.63	4.58	-3751	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1918	3.59	0.70	12	0.27	3003.00	15323.00	35150	20230904	-69.36	9880	20240805	9.01	24450	-55.95	20240223	9880	9.01	20240805	35150	-69.36	20230904	9880	9.01	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
124	20240902	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-150	5	-1.38	493116740	46108	111.35	10900	10930	10510	14170	7630	10900	10694.82	4.58	-3825	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1915	3.58	0.70	12	0.26	3003.00	15323.00	35150	20230904	-69.42	9880	20240805	8.81	24450	-56.03	20240223	9880	8.81	20240805	35150	-69.42	20230904	9880	8.81	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
125	20240902	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	-180	5	-1.65	390101540	36485	88.11	10900	10930	10510	14170	7630	10900	10692.11	4.58	-6309	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1909	3.57	0.70	12	0.20	3003.00	15323.00	35150	20230904	-69.50	9880	20240805	8.50	24450	-56.16	20240223	9880	8.50	20240805	35150	-69.50	20230904	9880	8.50	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
126	20240902	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	-160	5	-1.47	353007980	33029	79.76	10900	10930	10510	14170	7630	10900	10687.82	4.58	-6161	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1913	3.58	0.70	12	0.19	3003.00	15323.00	35150	20230904	-69.45	9880	20240805	8.70	24450	-56.07	20240223	9880	8.70	20240805	35150	-69.45	20230904	9880	8.70	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
127	20240902	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-220	5	-2.02	302458400	28316	68.38	10900	10930	10510	14170	7630	10900	10681.54	4.58	-6716	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1902	3.56	0.70	12	0.16	3003.00	15323.00	35150	20230904	-69.62	9880	20240805	8.10	24450	-56.32	20240223	9880	8.10	20240805	35150	-69.62	20230904	9880	8.10	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
128	20240902	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-270	5	-2.48	181125770	16942	40.91	10900	10930	10510	14170	7630	10900	10690.93	4.58	-6087	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1893	3.54	0.69	12	0.10	3003.00	15323.00	35150	20230904	-69.76	9880	20240805	7.59	24450	-56.52	20240223	9880	7.59	20240805	35150	-69.76	20230904	9880	7.59	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N
129	20240902	090536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10910	10	2	0.09	10875920	998	2.41	10900	10930	10840	14170	7630	10900	10897.72	4.58	-666	11060	10980	10860	10780	10660	11020	10820	89	3270	500	7630	10	1	17810033	1943	3.63	0.71	12	0.01	3003.00	15323.00	35150	20230904	-68.96	9880	20240805	10.43	24450	-55.38	20240223	9880	10.43	20240805	35150	-68.96	20230904	9880	10.43	20240805	3.02	N	083310	500	89 억	815532	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History