KissMeData/083310/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 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	20241129	160722	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7950	-240	5	-2.93	593364870	73882	184.92	8210	8300	7950	10640	5740	8190	8031.26	3.91	-27994	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1416	2.65	0.52	12	0.41	3003.00	15323.00	24450	20240223	-67.48	7950	20241129	0.00	24450	-67.48	20240223	7950	0.00	20241129	24450	-67.48	20240223	7950	0.00	20241129	2.75	N	083310	500	89 억	696487	N	N	4	N	N
3	20241129	150739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7970	-220	5	-2.69	556741020	69280	173.40	8210	8300	7960	10640	5740	8190	8036.10	3.91	-27111	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1419	2.65	0.52	12	0.39	3003.00	15323.00	24450	20240223	-67.40	7960	20241129	0.13	24450	-67.40	20240223	7960	0.13	20241129	24450	-67.40	20240223	7960	0.13	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
4	20241129	140742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8020	-170	5	-2.08	483591850	60124	150.48	8210	8300	7970	10640	5740	8190	8043.24	3.91	-25771	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1428	2.67	0.52	12	0.34	3003.00	15323.00	24450	20240223	-67.20	7970	20241129	0.63	24450	-67.20	20240223	7970	0.63	20241129	24450	-67.20	20240223	7970	0.63	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
5	20241129	130740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8050	-140	5	-1.71	446360110	55500	138.91	8210	8300	7970	10640	5740	8190	8042.52	3.91	-26464	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1434	2.68	0.53	12	0.31	3003.00	15323.00	24450	20240223	-67.08	7970	20241129	1.00	24450	-67.08	20240223	7970	1.00	20241129	24450	-67.08	20240223	7970	1.00	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
6	20241129	120740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8030	-160	5	-1.95	425125430	52857	132.29	8210	8300	7970	10640	5740	8190	8042.94	3.91	-27252	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1430	2.67	0.52	12	0.30	3003.00	15323.00	24450	20240223	-67.16	7970	20241129	0.75	24450	-67.16	20240223	7970	0.75	20241129	24450	-67.16	20240223	7970	0.75	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
7	20241129	110743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8010	-180	5	-2.20	301777180	37427	93.68	8210	8300	8000	10640	5740	8190	8063.09	3.91	-20392	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1427	2.67	0.52	12	0.21	3003.00	15323.00	24450	20240223	-67.24	8000	20241129	0.12	24450	-67.24	20240223	8000	0.12	20241129	24450	-67.24	20240223	8000	0.12	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
8	20241129	100738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8010	-180	5	-2.20	259823390	32190	80.57	8210	8300	8000	10640	5740	8190	8071.56	3.91	-16664	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1427	2.67	0.52	12	0.18	3003.00	15323.00	24450	20240223	-67.24	8000	20241129	0.12	24450	-67.24	20240223	8000	0.12	20241129	24450	-67.24	20240223	8000	0.12	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
9	20241129	090740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8110	-80	5	-0.98	71666290	8797	22.02	8210	8300	8100	10640	5740	8190	8146.67	3.91	-7012	8316	8252	8216	8152	8116	8235	8135	89	2450	500	5730	10	1	17810033	1444	2.70	0.53	12	0.05	3003.00	15323.00	24450	20240223	-66.83	8100	20241129	0.12	24450	-66.83	20240223	8100	0.12	20241129	24450	-66.83	20240223	8100	0.12	20241129	2.75	N	083310	500	89 억	696487	N	N	1	N	N
10	20241128	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-90	5	-1.09	325946460	39685	41.27	8250	8280	8180	10760	5800	8280	8213.37	3.92	-1429	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1459	2.73	0.53	12	0.22	3003.00	15323.00	24450	20240223	-66.50	8170	20241115	0.24	24450	-66.50	20240223	8170	0.24	20241115	24450	-66.50	20240223	8170	0.24	20241115	2.73	N	083310	500	89 억	697909	N	N	1	N	N
11	20241128	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-80	5	-0.97	293781000	35761	37.19	8250	8280	8180	10760	5800	8280	8215.12	3.92	-1144	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1460	2.73	0.54	12	0.20	3003.00	15323.00	24450	20240223	-66.46	8170	20241115	0.37	24450	-66.46	20240223	8170	0.37	20241115	24450	-66.46	20240223	8170	0.37	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
12	20241128	140742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-50	5	-0.60	252873160	30778	32.01	8250	8280	8180	10760	5800	8280	8216.04	3.92	-3645	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1466	2.74	0.54	12	0.17	3003.00	15323.00	24450	20240223	-66.34	8170	20241115	0.73	24450	-66.34	20240223	8170	0.73	20241115	24450	-66.34	20240223	8170	0.73	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
13	20241128	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-50	5	-0.60	240473080	29269	30.44	8250	8280	8180	10760	5800	8280	8215.97	3.92	-3807	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1466	2.74	0.54	12	0.16	3003.00	15323.00	24450	20240223	-66.34	8170	20241115	0.73	24450	-66.34	20240223	8170	0.73	20241115	24450	-66.34	20240223	8170	0.73	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
14	20241128	120743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-60	5	-0.72	215623240	26244	27.29	8250	8280	8180	10760	5800	8280	8216.10	3.92	-3719	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1464	2.74	0.54	12	0.15	3003.00	15323.00	24450	20240223	-66.38	8170	20241115	0.61	24450	-66.38	20240223	8170	0.61	20241115	24450	-66.38	20240223	8170	0.61	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
15	20241128	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-90	5	-1.09	173571170	21113	21.96	8250	8280	8180	10760	5800	8280	8221.06	3.92	-3829	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1459	2.73	0.53	12	0.12	3003.00	15323.00	24450	20240223	-66.50	8170	20241115	0.24	24450	-66.50	20240223	8170	0.24	20241115	24450	-66.50	20240223	8170	0.24	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
16	20241128	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-40	5	-0.48	108032260	13126	13.65	8250	8280	8180	10760	5800	8280	8230.40	3.92	-1253	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1468	2.74	0.54	12	0.07	3003.00	15323.00	24450	20240223	-66.30	8170	20241115	0.86	24450	-66.30	20240223	8170	0.86	20241115	24450	-66.30	20240223	8170	0.86	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
17	20241128	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	-70	5	-0.85	22679220	2759	2.87	8250	8280	8200	10760	5800	8280	8220.09	3.92	-1421	8720	8500	8380	8160	8040	8440	8100	89	2480	500	5790	10	1	17810033	1462	2.73	0.54	12	0.02	3003.00	15323.00	24450	20240223	-66.42	8170	20241115	0.49	24450	-66.42	20240223	8170	0.49	20241115	24450	-66.42	20240223	8170	0.49	20241115	2.73	N	083310	500	89 억	697909	N	N	2	N	N
18	20241127	160724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-230	5	-2.70	796644440	95634	243.38	8510	8600	8260	11060	5960	8510	8330.16	4.18	-47795	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1475	2.76	0.54	12	0.54	3003.00	15323.00	24450	20240223	-66.13	8170	20241115	1.35	24450	-66.13	20240223	8170	1.35	20241115	24450	-66.13	20240223	8170	1.35	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
19	20241127	150737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-230	5	-2.70	782360670	93908	238.99	8510	8600	8260	11060	5960	8510	8331.14	4.18	-47545	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1475	2.76	0.54	12	0.53	3003.00	15323.00	24450	20240223	-66.13	8170	20241115	1.35	24450	-66.13	20240223	8170	1.35	20241115	24450	-66.13	20240223	8170	1.35	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
20	20241127	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-190	5	-2.23	593854550	71220	181.25	8510	8600	8260	11060	5960	8510	8338.31	4.18	-31137	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1482	2.77	0.54	12	0.40	3003.00	15323.00	24450	20240223	-65.97	8170	20241115	1.84	24450	-65.97	20240223	8170	1.84	20241115	24450	-65.97	20240223	8170	1.84	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
21	20241127	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-190	5	-2.23	571374870	68520	174.38	8510	8600	8260	11060	5960	8510	8338.80	4.18	-30301	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1482	2.77	0.54	12	0.38	3003.00	15323.00	24450	20240223	-65.97	8170	20241115	1.84	24450	-65.97	20240223	8170	1.84	20241115	24450	-65.97	20240223	8170	1.84	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
22	20241127	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-200	5	-2.35	492499070	59058	150.30	8510	8600	8260	11060	5960	8510	8339.24	4.18	-29622	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1480	2.77	0.54	12	0.33	3003.00	15323.00	24450	20240223	-66.01	8170	20241115	1.71	24450	-66.01	20240223	8170	1.71	20241115	24450	-66.01	20240223	8170	1.71	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
23	20241127	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-210	5	-2.47	469406850	56277	143.22	8510	8600	8260	11060	5960	8510	8341.01	4.18	-28112	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1478	2.76	0.54	12	0.32	3003.00	15323.00	24450	20240223	-66.05	8170	20241115	1.59	24450	-66.05	20240223	8170	1.59	20241115	24450	-66.05	20240223	8170	1.59	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
24	20241127	100736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-180	5	-2.12	322059990	38510	98.00	8510	8600	8260	11060	5960	8510	8363.02	4.18	-22484	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1484	2.77	0.54	12	0.22	3003.00	15323.00	24450	20240223	-65.93	8170	20241115	1.96	24450	-65.93	20240223	8170	1.96	20241115	24450	-65.93	20240223	8170	1.96	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
25	20241127	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	-120	5	-1.41	93308770	11026	28.06	8510	8600	8380	11060	5960	8510	8462.61	4.18	-8758	8590	8550	8500	8460	8410	8570	8480	89	2550	500	5950	10	1	17810033	1494	2.79	0.55	12	0.06	3003.00	15323.00	24450	20240223	-65.69	8170	20241115	2.69	24450	-65.69	20240223	8170	2.69	20241115	24450	-65.69	20240223	8170	2.69	20241115	2.74	N	083310	500	89 억	744711	N	N	2	N	N
26	20241126	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-10	5	-0.12	331652780	39033	61.32	8480	8540	8450	11070	5970	8520	8496.73	4.17	5804	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1516	2.83	0.56	12	0.22	3003.00	15323.00	24450	20240223	-65.19	8170	20241115	4.16	24450	-65.19	20240223	8170	4.16	20241115	24450	-65.19	20240223	8170	4.16	20241115	2.75	N	083310	500	89 억	742155	N	N	2	N	N
27	20241126	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-10	5	-0.12	326776820	38460	60.42	8480	8540	8450	11070	5970	8520	8496.54	4.17	5608	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1516	2.83	0.56	12	0.22	3003.00	15323.00	24450	20240223	-65.19	8170	20241115	4.16	24450	-65.19	20240223	8170	4.16	20241115	24450	-65.19	20240223	8170	4.16	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
28	20241126	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-10	5	-0.12	269210280	31692	49.79	8480	8540	8450	11070	5970	8520	8494.58	4.17	3376	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1516	2.83	0.56	12	0.18	3003.00	15323.00	24450	20240223	-65.19	8170	20241115	4.16	24450	-65.19	20240223	8170	4.16	20241115	24450	-65.19	20240223	8170	4.16	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
29	20241126	130729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	0	3	0.00	243687290	28689	45.07	8480	8540	8450	11070	5970	8520	8494.10	4.17	4298	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1517	2.84	0.56	12	0.16	3003.00	15323.00	24450	20240223	-65.15	8170	20241115	4.28	24450	-65.15	20240223	8170	4.28	20241115	24450	-65.15	20240223	8170	4.28	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
30	20241126	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-30	5	-0.35	212101010	24979	39.24	8480	8540	8450	11070	5970	8520	8491.17	4.17	5311	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1512	2.83	0.55	12	0.14	3003.00	15323.00	24450	20240223	-65.28	8170	20241115	3.92	24450	-65.28	20240223	8170	3.92	20241115	24450	-65.28	20240223	8170	3.92	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
31	20241126	110740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-20	5	-0.23	184262050	21703	34.09	8480	8540	8450	11070	5970	8520	8490.16	4.17	5541	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1514	2.83	0.55	12	0.12	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
32	20241126	100740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-20	5	-0.23	113456020	13359	20.99	8480	8540	8450	11070	5970	8520	8492.85	4.17	2751	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1514	2.83	0.55	12	0.08	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
33	20241126	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-70	5	-0.82	20450820	2412	3.79	8480	8540	8450	11070	5970	8520	8478.78	4.17	-1293	8900	8710	8520	8330	8140	8805	8425	89	2550	500	5960	10	1	17810033	1505	2.81	0.55	12	0.01	3003.00	15323.00	24450	20240223	-65.44	8170	20241115	3.43	24450	-65.44	20240223	8170	3.43	20241115	24450	-65.44	20240223	8170	3.43	20241115	2.75	N	083310	500	89 억	742155	N	N	1	N	N
34	20241125	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	200	2	2.40	544409570	63506	173.60	8330	8710	8330	10810	5830	8320	8572.57	4.03	17314	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1517	2.84	0.56	12	0.36	3003.00	15323.00	24450	20240223	-65.15	8170	20241115	4.28	24450	-65.15	20240223	8170	4.28	20241115	24450	-65.15	20240223	8170	4.28	20241115	2.79	N	083310	500	89 억	717848	N	N	1	N	N
35	20241125	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	210	2	2.52	524810900	61207	167.31	8330	8710	8330	10810	5830	8320	8574.36	4.03	18389	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1519	2.84	0.56	12	0.34	3003.00	15323.00	24450	20240223	-65.11	8170	20241115	4.41	24450	-65.11	20240223	8170	4.41	20241115	24450	-65.11	20240223	8170	4.41	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
36	20241125	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	200	2	2.40	458694640	53437	146.07	8330	8710	8330	10810	5830	8320	8583.84	4.03	14139	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1517	2.84	0.56	12	0.30	3003.00	15323.00	24450	20240223	-65.15	8170	20241115	4.28	24450	-65.15	20240223	8170	4.28	20241115	24450	-65.15	20240223	8170	4.28	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
37	20241125	130721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	240	2	2.88	429539370	50021	136.74	8330	8710	8330	10810	5830	8320	8587.18	4.03	13677	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1525	2.85	0.56	12	0.28	3003.00	15323.00	24450	20240223	-64.99	8170	20241115	4.77	24450	-64.99	20240223	8170	4.77	20241115	24450	-64.99	20240223	8170	4.77	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
38	20241125	120732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	220	2	2.64	361074230	42017	114.86	8330	8710	8330	10810	5830	8320	8593.53	4.03	10620	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1521	2.84	0.56	12	0.24	3003.00	15323.00	24450	20240223	-65.07	8170	20241115	4.53	24450	-65.07	20240223	8170	4.53	20241115	24450	-65.07	20240223	8170	4.53	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
39	20241125	110724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	280	2	3.37	291563610	33915	92.71	8330	8710	8330	10810	5830	8320	8596.89	4.03	6144	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1532	2.86	0.56	12	0.19	3003.00	15323.00	24450	20240223	-64.83	8170	20241115	5.26	24450	-64.83	20240223	8170	5.26	20241115	24450	-64.83	20240223	8170	5.26	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
40	20241125	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	270	2	3.25	203818250	23743	64.90	8330	8710	8330	10810	5830	8320	8584.35	4.03	5852	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1530	2.86	0.56	12	0.13	3003.00	15323.00	24450	20240223	-64.87	8170	20241115	5.14	24450	-64.87	20240223	8170	5.14	20241115	24450	-64.87	20240223	8170	5.14	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
41	20241125	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	250	2	3.00	44541660	5237	14.32	8330	8580	8330	10810	5830	8320	8505.19	4.03	1955	8693	8506	8413	8226	8133	8460	8180	89	2490	500	5820	10	1	17810033	1526	2.85	0.56	12	0.03	3003.00	15323.00	24450	20240223	-64.95	8170	20241115	4.90	24450	-64.95	20240223	8170	4.90	20241115	24450	-64.95	20240223	8170	4.90	20241115	2.79	N	083310	500	89 억	717848	N	N	15	N	N
42	20241122	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-80	5	-0.95	304249770	36027	96.21	8400	8600	8320	10920	5880	8400	8445.52	4.01	4478	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1482	2.77	0.54	12	0.20	3003.00	15323.00	24450	20240223	-65.97	8170	20241115	1.84	24450	-65.97	20240223	8170	1.84	20241115	24450	-65.97	20240223	8170	1.84	20241115	2.76	N	083310	500	89 억	713453	N	N	15	N	N
43	20241122	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-30	5	-0.36	274134490	32416	86.57	8400	8600	8350	10920	5880	8400	8456.76	4.01	5527	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1491	2.79	0.55	12	0.18	3003.00	15323.00	24450	20240223	-65.77	8170	20241115	2.45	24450	-65.77	20240223	8170	2.45	20241115	24450	-65.77	20240223	8170	2.45	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
44	20241122	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8410	10	2	0.12	214304760	25267	67.48	8400	8600	8390	10920	5880	8400	8481.61	4.01	3901	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1498	2.80	0.55	12	0.14	3003.00	15323.00	24450	20240223	-65.60	8170	20241115	2.94	24450	-65.60	20240223	8170	2.94	20241115	24450	-65.60	20240223	8170	2.94	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
45	20241122	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	80	2	0.95	178030140	20950	55.95	8400	8600	8390	10920	5880	8400	8497.86	4.01	4861	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1510	2.82	0.55	12	0.12	3003.00	15323.00	24450	20240223	-65.32	8170	20241115	3.79	24450	-65.32	20240223	8170	3.79	20241115	24450	-65.32	20240223	8170	3.79	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
46	20241122	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	80	2	0.95	150236280	17669	47.19	8400	8600	8390	10920	5880	8400	8502.82	4.01	5214	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1510	2.82	0.55	12	0.10	3003.00	15323.00	24450	20240223	-65.32	8170	20241115	3.79	24450	-65.32	20240223	8170	3.79	20241115	24450	-65.32	20240223	8170	3.79	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
47	20241122	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	100	2	1.19	131779200	15490	41.37	8400	8600	8390	10920	5880	8400	8507.37	4.01	4503	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1514	2.83	0.55	12	0.09	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
48	20241122	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	140	2	1.67	94917010	11157	29.79	8400	8600	8390	10920	5880	8400	8507.40	4.01	2721	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1521	2.84	0.56	12	0.06	3003.00	15323.00	24450	20240223	-65.07	8170	20241115	4.53	24450	-65.07	20240223	8170	4.53	20241115	24450	-65.07	20240223	8170	4.53	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
49	20241122	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	100	2	1.19	30911070	3669	9.80	8400	8580	8400	10920	5880	8400	8424.93	4.01	1209	8693	8546	8473	8326	8253	8510	8290	89	2520	500	5880	10	1	17810033	1514	2.83	0.55	12	0.02	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.76	N	083310	500	89 억	713453	N	N	10	N	N
50	20241121	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-70	5	-0.83	316305180	37383	95.04	8500	8620	8400	11010	5930	8470	8461.20	4.02	-3352	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1496	2.80	0.55	12	0.21	3003.00	15323.00	24450	20240223	-65.64	8170	20241115	2.82	24450	-65.64	20240223	8170	2.82	20241115	24450	-65.64	20240223	8170	2.82	20241115	2.77	N	083310	500	89 억	716841	N	N	10	N	N
51	20241121	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-20	5	-0.24	267008810	31524	80.14	8500	8620	8410	11010	5930	8470	8470.02	4.02	-1318	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1505	2.81	0.55	12	0.18	3003.00	15323.00	24450	20240223	-65.44	8170	20241115	3.43	24450	-65.44	20240223	8170	3.43	20241115	24450	-65.44	20240223	8170	3.43	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
52	20241121	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	10	2	0.12	247513470	29216	74.28	8500	8620	8410	11010	5930	8470	8471.85	4.02	-1373	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1510	2.82	0.55	12	0.16	3003.00	15323.00	24450	20240223	-65.32	8170	20241115	3.79	24450	-65.32	20240223	8170	3.79	20241115	24450	-65.32	20240223	8170	3.79	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
53	20241121	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	30	2	0.35	210332630	24833	63.13	8500	8620	8410	11010	5930	8470	8469.88	4.02	-1961	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1514	2.83	0.55	12	0.14	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
54	20241121	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-20	5	-0.24	178950700	21124	53.70	8500	8620	8410	11010	5930	8470	8471.44	4.02	-2754	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1505	2.81	0.55	12	0.12	3003.00	15323.00	24450	20240223	-65.44	8170	20241115	3.43	24450	-65.44	20240223	8170	3.43	20241115	24450	-65.44	20240223	8170	3.43	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
55	20241121	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-10	5	-0.12	149556310	17647	44.86	8500	8620	8410	11010	5930	8470	8474.89	4.02	-3468	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1507	2.82	0.55	12	0.10	3003.00	15323.00	24450	20240223	-65.40	8170	20241115	3.55	24450	-65.40	20240223	8170	3.55	20241115	24450	-65.40	20240223	8170	3.55	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
56	20241121	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	30	2	0.35	122997290	14511	36.89	8500	8620	8410	11010	5930	8470	8476.14	4.02	-3086	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1514	2.83	0.55	12	0.08	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
57	20241121	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	70	2	0.83	43756310	5132	13.05	8500	8620	8450	11010	5930	8470	8526.17	4.02	-3577	8783	8626	8523	8366	8263	8575	8315	89	2540	500	5920	10	1	17810033	1521	2.84	0.56	12	0.03	3003.00	15323.00	24450	20240223	-65.07	8170	20241115	4.53	24450	-65.07	20240223	8170	4.53	20241115	24450	-65.07	20240223	8170	4.53	20241115	2.77	N	083310	500	89 억	716841	N	N	11	N	N
58	20241120	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8470	-120	5	-1.40	331872950	38998	78.61	8590	8680	8420	11160	6020	8590	8510.00	4.05	-5049	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1509	2.82	0.55	12	0.22	3003.00	15323.00	24450	20240223	-65.36	8170	20241115	3.67	24450	-65.36	20240223	8170	3.67	20241115	24450	-65.36	20240223	8170	3.67	20241115	2.76	N	083310	500	89 억	721321	N	N	11	N	N
59	20241120	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-100	5	-1.16	310752630	36506	73.59	8590	8680	8420	11160	6020	8590	8512.37	4.05	-4451	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1512	2.83	0.55	12	0.20	3003.00	15323.00	24450	20240223	-65.28	8170	20241115	3.92	24450	-65.28	20240223	8170	3.92	20241115	24450	-65.28	20240223	8170	3.92	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
60	20241120	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-70	5	-0.81	217257850	25502	51.41	8590	8680	8420	11160	6020	8590	8519.25	4.05	-8304	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1517	2.84	0.56	12	0.14	3003.00	15323.00	24450	20240223	-65.15	8170	20241115	4.28	24450	-65.15	20240223	8170	4.28	20241115	24450	-65.15	20240223	8170	4.28	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
61	20241120	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-30	5	-0.35	197781360	23217	46.80	8590	8680	8420	11160	6020	8590	8518.82	4.05	-7843	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1525	2.85	0.56	12	0.13	3003.00	15323.00	24450	20240223	-64.99	8170	20241115	4.77	24450	-64.99	20240223	8170	4.77	20241115	24450	-64.99	20240223	8170	4.77	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
62	20241120	120659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-30	5	-0.35	178343940	20951	42.23	8590	8680	8420	11160	6020	8590	8512.43	4.05	-7182	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1525	2.85	0.56	12	0.12	3003.00	15323.00	24450	20240223	-64.99	8170	20241115	4.77	24450	-64.99	20240223	8170	4.77	20241115	24450	-64.99	20240223	8170	4.77	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
63	20241120	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8540	-50	5	-0.58	160242570	18830	37.96	8590	8680	8420	11160	6020	8590	8509.96	4.05	-7607	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1521	2.84	0.56	12	0.11	3003.00	15323.00	24450	20240223	-65.07	8170	20241115	4.53	24450	-65.07	20240223	8170	4.53	20241115	24450	-65.07	20240223	8170	4.53	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
64	20241120	100701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-90	5	-1.05	131733630	15481	31.21	8590	8680	8420	11160	6020	8590	8509.37	4.05	-7369	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1514	2.83	0.55	12	0.09	3003.00	15323.00	24450	20240223	-65.24	8170	20241115	4.04	24450	-65.24	20240223	8170	4.04	20241115	24450	-65.24	20240223	8170	4.04	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
65	20241120	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	60	2	0.70	29099270	3386	6.83	8590	8680	8520	11160	6020	8590	8594.00	4.05	-1453	8896	8742	8626	8472	8356	8820	8550	89	2570	500	6010	10	1	17810033	1541	2.88	0.56	12	0.02	3003.00	15323.00	24450	20240223	-64.62	8170	20241115	5.88	24450	-64.62	20240223	8170	5.88	20241115	24450	-64.62	20240223	8170	5.88	20241115	2.76	N	083310	500	89 억	721321	N	N	15	N	N
66	20241119	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	424705440	49432	45.89	8520	8780	8510	11270	6070	8670	8591.71	4.02	5424	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1530	2.86	0.56	12	0.28	3003.00	15323.00	24450	20240223	-64.87	8170	20241115	5.14	24450	-64.87	20240223	8170	5.14	20241115	24450	-64.87	20240223	8170	5.14	20241115	2.76	N	083310	500	89 억	715901	N	N	15	N	N
67	20241119	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-70	5	-0.81	408184170	47509	44.10	8520	8780	8510	11270	6070	8670	8591.72	4.02	5560	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1532	2.86	0.56	12	0.27	3003.00	15323.00	24450	20240223	-64.83	8170	20241115	5.26	24450	-64.83	20240223	8170	5.26	20241115	24450	-64.83	20240223	8170	5.26	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
68	20241119	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-70	5	-0.81	305907470	35560	33.01	8520	8780	8510	11270	6070	8670	8602.57	4.02	2513	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1532	2.86	0.56	12	0.20	3003.00	15323.00	24450	20240223	-64.83	8170	20241115	5.26	24450	-64.83	20240223	8170	5.26	20241115	24450	-64.83	20240223	8170	5.26	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
69	20241119	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-50	5	-0.58	277341470	32243	29.93	8520	8780	8510	11270	6070	8670	8601.60	4.02	2647	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1535	2.87	0.56	12	0.18	3003.00	15323.00	24450	20240223	-64.74	8170	20241115	5.51	24450	-64.74	20240223	8170	5.51	20241115	24450	-64.74	20240223	8170	5.51	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
70	20241119	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	-50	5	-0.58	242450620	28187	26.17	8520	8780	8510	11270	6070	8670	8601.50	4.02	1080	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1535	2.87	0.56	12	0.16	3003.00	15323.00	24450	20240223	-64.74	8170	20241115	5.51	24450	-64.74	20240223	8170	5.51	20241115	24450	-64.74	20240223	8170	5.51	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
71	20241119	110634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-80	5	-0.92	204613920	23784	22.08	8520	8780	8510	11270	6070	8670	8603.01	4.02	325	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1530	2.86	0.56	12	0.13	3003.00	15323.00	24450	20240223	-64.87	8170	20241115	5.14	24450	-64.87	20240223	8170	5.14	20241115	24450	-64.87	20240223	8170	5.14	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
72	20241119	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-70	5	-0.81	125165170	14553	13.51	8520	8780	8510	11270	6070	8670	8600.64	4.02	3438	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1532	2.86	0.56	12	0.08	3003.00	15323.00	24450	20240223	-64.83	8170	20241115	5.26	24450	-64.83	20240223	8170	5.26	20241115	24450	-64.83	20240223	8170	5.26	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
73	20241119	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-160	5	-1.85	49882280	5839	5.42	8520	8670	8510	11270	6070	8670	8542.95	4.02	1327	9243	8956	8753	8466	8263	9100	8610	89	2600	500	6060	10	1	17810033	1516	2.83	0.56	12	0.03	3003.00	15323.00	24450	20240223	-65.19	8170	20241115	4.16	24450	-65.19	20240223	8170	4.16	20241115	24450	-65.19	20240223	8170	4.16	20241115	2.76	N	083310	500	89 억	715901	N	N	5	N	N
74	20241118	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	180	2	2.12	943323520	107694	88.77	8600	9040	8550	11030	5950	8490	8759.30	4.01	1989	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1544	2.89	0.57	12	0.60	3003.00	15323.00	24450	20240223	-64.54	8170	20241115	6.12	24450	-64.54	20240223	8170	6.12	20241115	24450	-64.54	20240223	8170	6.12	20241115	2.82	N	083310	500	89 억	714220	N	N	5	N	N
75	20241118	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	190	2	2.24	910794980	103931	85.66	8600	9040	8550	11030	5950	8490	8763.46	4.01	624	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1546	2.89	0.57	12	0.58	3003.00	15323.00	24450	20240223	-64.50	8170	20241115	6.24	24450	-64.50	20240223	8170	6.24	20241115	24450	-64.50	20240223	8170	6.24	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
76	20241118	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8660	170	2	2.00	779090650	88734	73.14	8600	9040	8550	11030	5950	8490	8780.07	4.01	9017	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1542	2.88	0.57	12	0.50	3003.00	15323.00	24450	20240223	-64.58	8170	20241115	6.00	24450	-64.58	20240223	8170	6.00	20241115	24450	-64.58	20240223	8170	6.00	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
77	20241118	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	190	2	2.24	662994030	75332	62.09	8600	9040	8550	11030	5950	8490	8800.97	4.01	6567	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1546	2.89	0.57	12	0.42	3003.00	15323.00	24450	20240223	-64.50	8170	20241115	6.24	24450	-64.50	20240223	8170	6.24	20241115	24450	-64.50	20240223	8170	6.24	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
78	20241118	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	230	2	2.71	587005830	66587	54.88	8600	9040	8550	11030	5950	8490	8815.63	4.01	8777	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1553	2.90	0.57	12	0.37	3003.00	15323.00	24450	20240223	-64.34	8170	20241115	6.73	24450	-64.34	20240223	8170	6.73	20241115	24450	-64.34	20240223	8170	6.73	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
79	20241118	110633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	280	2	3.30	502772520	56949	46.94	8600	9040	8550	11030	5950	8490	8828.48	4.01	10399	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1562	2.92	0.57	12	0.32	3003.00	15323.00	24450	20240223	-64.13	8170	20241115	7.34	24450	-64.13	20240223	8170	7.34	20241115	24450	-64.13	20240223	8170	7.34	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
80	20241118	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8860	370	2	4.36	373165590	42196	34.78	8600	9040	8550	11030	5950	8490	8843.63	4.01	9909	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1578	2.95	0.58	12	0.24	3003.00	15323.00	24450	20240223	-63.76	8170	20241115	8.45	24450	-63.76	20240223	8170	8.45	20241115	24450	-63.76	20240223	8170	8.45	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
81	20241118	090626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	260	2	3.06	80846930	9359	7.71	8600	8750	8550	11030	5950	8490	8638.43	4.01	-1500	8756	8622	8396	8262	8036	8690	8330	89	2540	500	5940	10	1	17810033	1558	2.91	0.57	12	0.05	3003.00	15323.00	24450	20240223	-64.21	8170	20241115	7.10	24450	-64.21	20240223	8170	7.10	20241115	24450	-64.21	20240223	8170	7.10	20241115	2.82	N	083310	500	89 억	714220	N	N	2	N	N
82	20241115	160646	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8490	180	2	2.17	1010691330	120674	129.06	8210	8530	8170	10800	5820	8310	8375.37	4.08	-11612	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1512	2.83	0.55	12	0.68	3003.00	15323.00	25500	20231108	-66.71	8170	20241115	3.92	24450	-65.28	20240223	8170	3.92	20241115	24450	-65.28	20240223	8170	3.92	20241115	2.85	N	083310	500	89 억	725956	N	N	2	N	N
83	20241115	150705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	140	2	1.68	942799290	112657	120.48	8210	8530	8170	10800	5820	8310	8368.76	4.08	-10165	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1505	2.81	0.55	12	0.63	3003.00	15323.00	25500	20231108	-66.86	8170	20241115	3.43	24450	-65.44	20240223	8170	3.43	20241115	24450	-65.44	20240223	8170	3.43	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
84	20241115	140657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8440	130	2	1.56	642450390	77232	82.60	8210	8450	8170	10800	5820	8310	8318.45	4.08	11053	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1503	2.81	0.55	12	0.43	3003.00	15323.00	25500	20231108	-66.90	8170	20241115	3.30	24450	-65.48	20240223	8170	3.30	20241115	24450	-65.48	20240223	8170	3.30	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
85	20241115	130657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	140	2	1.68	497003680	59825	63.98	8210	8450	8170	10800	5820	8310	8307.63	4.08	6933	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1505	2.81	0.55	12	0.34	3003.00	15323.00	25500	20231108	-66.86	8170	20241115	3.43	24450	-65.44	20240223	8170	3.43	20241115	24450	-65.44	20240223	8170	3.43	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
86	20241115	120703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8300	-10	5	-0.12	423220210	51027	54.57	8210	8440	8170	10800	5820	8310	8294.04	4.08	1683	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1478	2.76	0.54	12	0.29	3003.00	15323.00	25500	20231108	-67.45	8170	20241115	1.59	24450	-66.05	20240223	8170	1.59	20241115	24450	-66.05	20240223	8170	1.59	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
87	20241115	110645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8330	20	2	0.24	370271780	44644	47.75	8210	8440	8170	10800	5820	8310	8293.88	4.08	-825	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1484	2.77	0.54	12	0.25	3003.00	15323.00	25500	20231108	-67.33	8170	20241115	1.96	24450	-65.93	20240223	8170	1.96	20241115	24450	-65.93	20240223	8170	1.96	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
88	20241115	100645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8190	-120	5	-1.44	268296810	32360	34.61	8210	8410	8190	10800	5820	8310	8291.00	4.08	-2040	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1459	2.73	0.53	12	0.18	3003.00	15323.00	25500	20231108	-67.88	8190	20241115	0.00	24450	-66.50	20240223	8190	0.00	20241115	24450	-66.50	20240223	8190	0.00	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
89	20241115	090636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8200	-110	5	-1.32	74115570	9013	9.64	8210	8310	8200	10800	5820	8310	8223.19	4.08	814	8716	8512	8386	8182	8056	8450	8120	89	2490	500	5810	10	1	17810033	1460	2.73	0.54	12	0.05	3003.00	15323.00	25500	20231108	-67.84	8200	20241115	0.00	24450	-66.46	20240223	8200	0.00	20241115	24450	-66.46	20240223	8200	0.00	20241115	2.85	N	083310	500	89 억	725956	N	N	4	N	N
90	20241114	160640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8280	-170	5	-2.01	636888040	75977	63.06	8410	8590	8260	10980	5920	8450	8382.64	4.12	-1089	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1475	2.76	0.54	12	0.43	3003.00	15323.00	25850	20231107	-67.97	8260	20241114	0.24	24450	-66.13	20240223	8260	0.24	20241114	24450	-66.13	20240223	8260	0.24	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
91	20241114	150643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8300	-150	5	-1.78	566757020	67539	56.05	8410	8590	8260	10980	5920	8450	8391.55	4.12	-587	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1478	2.76	0.54	12	0.38	3003.00	15323.00	25850	20231107	-67.89	8260	20241114	0.48	24450	-66.05	20240223	8260	0.48	20241114	24450	-66.05	20240223	8260	0.48	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
92	20241114	140639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8330	-120	5	-1.42	471621480	56057	46.52	8410	8590	8260	10980	5920	8450	8413.25	4.12	-1392	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1484	2.77	0.54	12	0.31	3003.00	15323.00	25850	20231107	-67.78	8260	20241114	0.85	24450	-65.93	20240223	8260	0.85	20241114	24450	-65.93	20240223	8260	0.85	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
93	20241114	130639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8360	-90	5	-1.07	422030170	50099	41.58	8410	8590	8260	10980	5920	8450	8423.92	4.12	-1677	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1489	2.78	0.55	12	0.28	3003.00	15323.00	25850	20231107	-67.66	8260	20241114	1.21	24450	-65.81	20240223	8260	1.21	20241114	24450	-65.81	20240223	8260	1.21	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
94	20241114	120638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8330	-120	5	-1.42	350867190	41554	34.49	8410	8590	8260	10980	5920	8450	8443.64	4.12	-3642	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1484	2.77	0.54	12	0.23	3003.00	15323.00	25850	20231107	-67.78	8260	20241114	0.85	24450	-65.93	20240223	8260	0.85	20241114	24450	-65.93	20240223	8260	0.85	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
95	20241114	110639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8420	-30	5	-0.36	256966810	30302	25.15	8410	8590	8390	10980	5920	8450	8480.19	4.12	995	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1500	2.80	0.55	12	0.17	3003.00	15323.00	25850	20231107	-67.43	8390	20241114	0.36	24450	-65.56	20240223	8390	0.36	20241114	24450	-65.56	20240223	8390	0.36	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
96	20241114	100659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8530	80	2	0.95	50920430	6005	4.98	8410	8590	8410	10980	5920	8450	8479.67	4.12	145	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1519	2.84	0.56	12	0.03	3003.00	15323.00	25850	20231107	-67.00	8410	20241114	1.43	24450	-65.11	20240223	8410	1.43	20241114	24450	-65.11	20240223	8410	1.43	20241114	2.89	N	083310	500	89 억	733741	N	N	3	N	N
97	20241114	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	0	3	0.00	0	0	0.00	0	0	0	10980	5920	8450	0.00	4.12	0	8996	8722	8586	8312	8176	8655	8245	89	2530	500	5910	10	1	17810033	1505	2.81	0.55	12	0.00	3003.00	15323.00	25850	20231107	-67.31	8450	20241113	0.00	24450	-65.44	20240223	8450	0.00	20241113	24450	-65.44	20240223	8450	0.00	20241113	2.89	N	083310	500	89 억	733741	N	N	3	N	N
98	20241113	160357	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	-380	5	-4.30	1031981110	120093	98.98	8700	8860	8450	11470	6190	8830	8593.72	3.96	27681	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1505	2.81	0.55	12	0.67	3003.00	15323.00	25850	20231107	-67.31	8450	20241113	0.00	24450	-65.44	20240223	8450	0.00	20241113	24450	-65.44	20240223	8450	0.00	20241113	2.85	N	083310	500	89 억	706088	N	N	3	N	N
99	20241113	150420	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	-330	5	-3.74	976902450	113585	93.61	8700	8860	8450	11470	6190	8830	8600.63	3.96	28223	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1514	2.83	0.55	12	0.64	3003.00	15323.00	25850	20231107	-67.12	8450	20241113	0.59	24450	-65.24	20240223	8450	0.59	20241113	24450	-65.24	20240223	8450	0.59	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
100	20241113	140416	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8490	-340	5	-3.85	856715900	99449	81.96	8700	8860	8450	11470	6190	8830	8614.62	3.96	20456	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1512	2.83	0.55	12	0.56	3003.00	15323.00	25850	20231107	-67.16	8450	20241113	0.47	24450	-65.28	20240223	8450	0.47	20241113	24450	-65.28	20240223	8450	0.47	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
101	20241113	130414	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8510	-320	5	-3.62	710378810	82326	67.85	8700	8860	8450	11470	6190	8830	8628.85	3.96	14538	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1516	2.83	0.56	12	0.46	3003.00	15323.00	25850	20231107	-67.08	8450	20241113	0.71	24450	-65.19	20240223	8450	0.71	20241113	24450	-65.19	20240223	8450	0.71	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
102	20241113	120412	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8640	-190	5	-2.15	593185840	68637	56.57	8700	8860	8450	11470	6190	8830	8642.36	3.96	10474	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1539	2.88	0.56	12	0.39	3003.00	15323.00	25850	20231107	-66.58	8450	20241113	2.25	24450	-64.66	20240223	8450	2.25	20241113	24450	-64.66	20240223	8450	2.25	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
103	20241113	110410	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8650	-180	5	-2.04	468050910	54089	44.58	8700	8860	8450	11470	6190	8830	8653.34	3.96	7841	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1541	2.88	0.56	12	0.30	3003.00	15323.00	25850	20231107	-66.54	8450	20241113	2.37	24450	-64.62	20240223	8450	2.37	20241113	24450	-64.62	20240223	8450	2.37	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
104	20241113	100411	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8720	-110	5	-1.25	314413610	36269	29.89	8700	8860	8450	11470	6190	8830	8668.93	3.96	3173	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1553	2.90	0.57	12	0.20	3003.00	15323.00	25850	20231107	-66.27	8450	20241113	3.20	24450	-64.34	20240223	8450	3.20	20241113	24450	-64.34	20240223	8450	3.20	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
105	20241113	090404	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8850	20	2	0.23	51350490	5894	4.86	8700	8860	8700	11470	6190	8830	8712.31	3.96	1384	9476	9152	8986	8662	8496	9070	8580	89	2640	500	6180	10	1	17810033	1576	2.95	0.58	12	0.03	3003.00	15323.00	25850	20231107	-65.76	8700	20241113	1.72	24450	-63.80	20240223	8700	1.72	20241113	24450	-63.80	20240223	8700	1.72	20241113	2.85	N	083310	500	89 억	706088	N	N	2	N	N
106	20241112	160616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8830	-480	5	-5.16	1070978730	119336	132.44	9310	9310	8820	12100	6520	9310	8974.83	4.07	-13726	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1573	2.94	0.58	12	0.67	3003.00	15323.00	25850	20231107	-65.84	8820	20241112	0.11	24450	-63.89	20240223	8820	0.11	20241112	24450	-63.89	20240223	8820	0.11	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
107	20241112	150621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-440	5	-4.73	967841040	107668	119.49	9310	9310	8860	12100	6520	9310	8989.12	4.07	-13922	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1580	2.95	0.58	12	0.60	3003.00	15323.00	25850	20231107	-65.69	8860	20241112	0.11	24450	-63.72	20240223	8860	0.11	20241112	24450	-63.72	20240223	8860	0.11	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
108	20241112	140629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8920	-390	5	-4.19	844728580	93823	104.12	9310	9310	8890	12100	6520	9310	9003.43	4.07	-15561	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1589	2.97	0.58	12	0.53	3003.00	15323.00	25850	20231107	-65.49	8890	20241112	0.34	24450	-63.52	20240223	8890	0.34	20241112	24450	-63.52	20240223	8890	0.34	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
109	20241112	130625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8950	-360	5	-3.87	678131520	75148	83.40	9310	9310	8920	12100	6520	9310	9023.95	4.07	-6239	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1594	2.98	0.58	12	0.42	3003.00	15323.00	25850	20231107	-65.38	8920	20241112	0.34	24450	-63.39	20240223	8920	0.34	20241112	24450	-63.39	20240223	8920	0.34	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
110	20241112	120624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8950	-360	5	-3.87	597462180	66132	73.39	9310	9310	8920	12100	6520	9310	9034.39	4.07	-9508	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1594	2.98	0.58	12	0.37	3003.00	15323.00	25850	20231107	-65.38	8920	20241112	0.34	24450	-63.39	20240223	8920	0.34	20241112	24450	-63.39	20240223	8920	0.34	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
111	20241112	110622	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9010	-300	5	-3.22	478074680	52788	58.58	9310	9310	8950	12100	6520	9310	9056.50	4.07	-7730	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1605	3.00	0.59	12	0.30	3003.00	15323.00	25850	20231107	-65.15	8950	20241112	0.67	24450	-63.15	20240223	8950	0.67	20241112	24450	-63.15	20240223	8950	0.67	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
112	20241112	100621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-210	5	-2.26	401248090	44276	49.14	9310	9310	8950	12100	6520	9310	9062.43	4.07	-9233	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1621	3.03	0.59	12	0.25	3003.00	15323.00	25850	20231107	-64.80	8950	20241112	1.68	24450	-62.78	20240223	8950	1.68	20241112	24450	-62.78	20240223	8950	1.68	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
113	20241112	090621	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9160	-150	5	-1.61	41457780	4499	4.99	9310	9310	9160	12100	6520	9310	9214.89	4.07	-2879	10050	9680	9470	9100	8890	9575	8995	89	2790	500	6510	10	1	17810033	1631	3.05	0.60	12	0.03	3003.00	15323.00	25850	20231107	-64.56	9160	20241112	0.00	24450	-62.54	20240223	9160	0.00	20241112	24450	-62.54	20240223	9160	0.00	20241112	2.84	N	083310	500	89 억	724309	N	N	2	N	N
114	20241111	160616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9310	-490	5	-5.00	842362860	89839	210.26	9800	9840	9260	12740	6860	9800	9376.38	4.27	-36286	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1658	3.10	0.61	12	0.50	3003.00	15323.00	25850	20231107	-63.98	9260	20241111	0.54	24450	-61.92	20240223	9260	0.54	20241111	24450	-61.92	20240223	9260	0.54	20241111	2.86	N	083310	500	89 억	760576	N	N	2	N	N
115	20241111	150636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-540	5	-5.51	797974590	85060	199.07	9800	9840	9260	12740	6860	9800	9381.31	4.27	-33656	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1649	3.08	0.60	12	0.48	3003.00	15323.00	25850	20231107	-64.18	9260	20241111	0.00	24450	-62.13	20240223	9260	0.00	20241111	24450	-62.13	20240223	9260	0.00	20241111	2.86	N	083310	500	89 억	760576	N	N	1	N	N
116	20241111	140627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9320	-480	5	-4.90	652403340	69401	162.43	9800	9840	9300	12740	6860	9800	9400.49	4.27	-28033	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1660	3.10	0.61	12	0.39	3003.00	15323.00	25850	20231107	-63.95	9300	20241111	0.22	24450	-61.88	20240223	9300	0.22	20241111	24450	-61.88	20240223	9300	0.22	20241111	2.86	N	083310	500	89 억	760576	N	N	1	N	N
117	20241111	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-460	5	-4.69	565365200	60059	140.56	9800	9840	9310	12740	6860	9800	9413.50	4.27	-21579	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1663	3.11	0.61	12	0.34	3003.00	15323.00	25850	20231107	-63.87	9300	20241029	0.43	24450	-61.80	20240223	9300	0.43	20241029	24450	-61.80	20240223	9300	0.43	20241029	2.86	N	083310	500	89 억	760576	N	N	1	N	N
118	20241111	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-450	5	-4.59	484113900	51349	120.18	9800	9840	9330	12740	6860	9800	9427.91	4.27	-20698	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1665	3.11	0.61	12	0.29	3003.00	15323.00	25850	20231107	-63.83	9300	20241029	0.54	24450	-61.76	20240223	9300	0.54	20241029	24450	-61.76	20240223	9300	0.54	20241029	2.86	N	083310	500	89 억	760576	N	N	1	N	N
119	20241111	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-460	5	-4.69	397194320	42069	98.46	9800	9840	9330	12740	6860	9800	9441.50	4.27	-18021	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1663	3.11	0.61	12	0.24	3003.00	15323.00	25850	20231107	-63.87	9300	20241029	0.43	24450	-61.80	20240223	9300	0.43	20241029	24450	-61.80	20240223	9300	0.43	20241029	2.86	N	083310	500	89 억	760576	N	N	1	N	N
120	20241111	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-410	5	-4.18	253834090	26764	62.64	9800	9840	9380	12740	6860	9800	9484.16	4.27	-13471	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1672	3.13	0.61	12	0.15	3003.00	15323.00	25850	20231107	-63.68	9300	20241029	0.97	24450	-61.60	20240223	9300	0.97	20241029	24450	-61.60	20240223	9300	0.97	20241029	2.86	N	083310	500	89 억	760576	N	N	1	N	N
121	20241111	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-90	5	-0.92	11503220	1185	2.77	9800	9840	9640	12740	6860	9800	9707.36	4.27	-787	10100	9950	9830	9680	9560	10025	9755	89	2940	500	6860	10	1	17810033	1729	3.23	0.63	12	0.01	3003.00	15323.00	25850	20231107	-62.44	9300	20241029	4.41	24450	-60.29	20240223	9300	4.41	20241029	24450	-60.29	20240223	9300	4.41	20241029	2.86	N	083310	500	89 억	760576	N	N	1	N	N
122	20241108	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	80	2	0.82	419959910	42712	79.11	9720	9980	9710	12630	6810	9720	9832.37	4.29	-4057	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1745	3.26	0.64	12	0.24	3003.00	15323.00	25850	20231107	-62.09	9300	20241029	5.38	24450	-59.92	20240223	9300	5.38	20241029	25500	-61.57	20231108	9300	5.38	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
123	20241108	150618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	40	2	0.41	401954890	40871	75.70	9720	9980	9710	12630	6810	9720	9834.72	4.29	-3356	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1738	3.25	0.64	12	0.23	3003.00	15323.00	25850	20231107	-62.24	9300	20241029	4.95	24450	-60.08	20240223	9300	4.95	20241029	25500	-61.73	20231108	9300	4.95	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
124	20241108	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	70	2	0.72	315164720	31974	59.22	9720	9980	9710	12630	6810	9720	9856.91	4.29	2730	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1744	3.26	0.64	12	0.18	3003.00	15323.00	25850	20231107	-62.13	9300	20241029	5.27	24450	-59.96	20240223	9300	5.27	20241029	25500	-61.61	20231108	9300	5.27	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
125	20241108	130618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	130	2	1.34	270987500	27458	50.85	9720	9980	9720	12630	6810	9720	9869.16	4.29	4394	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1754	3.28	0.64	12	0.15	3003.00	15323.00	25850	20231107	-61.90	9300	20241029	5.91	24450	-59.71	20240223	9300	5.91	20241029	25500	-61.37	20231108	9300	5.91	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
126	20241108	120616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	150	2	1.54	229993520	23304	43.16	9720	9980	9720	12630	6810	9720	9869.27	4.29	5802	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1758	3.29	0.64	12	0.13	3003.00	15323.00	25850	20231107	-61.82	9300	20241029	6.13	24450	-59.63	20240223	9300	6.13	20241029	25500	-61.29	20231108	9300	6.13	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
127	20241108	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	150	2	1.54	209853560	21262	39.38	9720	9980	9720	12630	6810	9720	9869.89	4.29	5353	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1758	3.29	0.64	12	0.12	3003.00	15323.00	25850	20231107	-61.82	9300	20241029	6.13	24450	-59.63	20240223	9300	6.13	20241029	25500	-61.29	20231108	9300	6.13	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
128	20241108	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	140	2	1.44	113703380	11491	21.28	9720	9980	9720	12630	6810	9720	9894.99	4.29	5046	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1756	3.28	0.64	12	0.06	3003.00	15323.00	25850	20231107	-61.86	9300	20241029	6.02	24450	-59.67	20240223	9300	6.02	20241029	25500	-61.33	20231108	9300	6.02	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
129	20241108	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	110	2	1.13	20102650	2056	3.81	9720	9830	9720	12630	6810	9720	9777.55	4.29	676	9940	9830	9740	9630	9540	9885	9685	89	2910	500	6800	10	1	17810033	1751	3.27	0.64	12	0.01	3003.00	15323.00	25850	20231107	-61.97	9300	20241029	5.70	24450	-59.80	20240223	9300	5.70	20241029	25500	-61.45	20231108	9300	5.70	20241029	2.82	N	083310	500	89 억	764799	N	N	1	N	N
130	20241107	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9720	-70	5	-0.72	524719940	53868	96.74	9710	9850	9650	12720	6860	9790	9740.85	4.23	11523	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1731	3.24	0.63	12	0.30	3003.00	15323.00	25850	20231107	-62.40	9300	20241029	4.52	24450	-60.25	20240223	9300	4.52	20241029	25850	-62.40	20231107	9300	4.52	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
131	20241107	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-10	5	-0.10	515246290	52895	94.99	9710	9850	9650	12720	6860	9790	9740.93	4.23	11444	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1742	3.26	0.64	12	0.30	3003.00	15323.00	25850	20231107	-62.17	9300	20241029	5.16	24450	-60.00	20240223	9300	5.16	20241029	25850	-62.17	20231107	9300	5.16	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
132	20241107	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-30	5	-0.31	468472510	48097	86.37	9710	9850	9650	12720	6860	9790	9740.16	4.23	10941	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1738	3.25	0.64	12	0.27	3003.00	15323.00	25850	20231107	-62.24	9300	20241029	4.95	24450	-60.08	20240223	9300	4.95	20241029	25850	-62.24	20231107	9300	4.95	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
133	20241107	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	50	2	0.51	374250920	38438	69.03	9710	9850	9660	12720	6860	9790	9736.48	4.23	9279	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1753	3.28	0.64	12	0.22	3003.00	15323.00	25850	20231107	-61.93	9300	20241029	5.81	24450	-59.75	20240223	9300	5.81	20241029	25850	-61.93	20231107	9300	5.81	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
134	20241107	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	30	2	0.31	330140740	33952	60.97	9710	9840	9660	12720	6860	9790	9723.75	4.23	9868	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1749	3.27	0.64	12	0.19	3003.00	15323.00	25850	20231107	-62.01	9300	20241029	5.59	24450	-59.84	20240223	9300	5.59	20241029	25850	-62.01	20231107	9300	5.59	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
135	20241107	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-50	5	-0.51	275465290	28365	50.94	9710	9840	9660	12720	6860	9790	9711.45	4.23	6599	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1735	3.24	0.64	12	0.16	3003.00	15323.00	25850	20231107	-62.32	9300	20241029	4.73	24450	-60.16	20240223	9300	4.73	20241029	25850	-62.32	20231107	9300	4.73	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
136	20241107	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-80	5	-0.82	224449870	23108	41.50	9710	9840	9660	12720	6860	9790	9713.08	4.23	5354	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1729	3.23	0.63	12	0.13	3003.00	15323.00	25850	20231107	-62.44	9300	20241029	4.41	24450	-60.29	20240223	9300	4.41	20241029	25850	-62.44	20231107	9300	4.41	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
137	20241107	090613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-50	5	-0.51	27647540	2839	5.10	9710	9790	9710	12720	6860	9790	9738.48	4.23	-916	10243	10016	9903	9676	9563	9960	9620	89	2930	500	6850	10	1	17810033	1735	3.24	0.64	12	0.02	3003.00	15323.00	25850	20231107	-62.32	9300	20241029	4.73	24450	-60.16	20240223	9300	4.73	20241029	25850	-62.32	20231107	9300	4.73	20241029	2.83	N	083310	500	89 억	753276	N	N	1	N	N
138	20241106	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-220	5	-2.20	551576490	55543	136.57	10030	10130	9790	13010	7010	10010	9930.62	4.25	-4422	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1744	3.26	0.64	12	0.31	3003.00	15323.00	25850	20231107	-62.13	9300	20241029	5.27	24450	-59.96	20240223	9300	5.27	20241029	25850	-62.13	20231107	9300	5.27	20241029	2.82	N	083310	500	89 억	757503	N	N	1	N	N
139	20241106	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-150	5	-1.50	475265280	47764	117.45	10030	10130	9810	13010	7010	10010	9950.28	4.25	-6422	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1756	3.28	0.64	12	0.27	3003.00	15323.00	25850	20231107	-61.86	9300	20241029	6.02	24450	-59.67	20240223	9300	6.02	20241029	25850	-61.86	20231107	9300	6.02	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
140	20241106	140630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-150	5	-1.50	414104470	41544	102.15	10030	10130	9810	13010	7010	10010	9967.85	4.25	-8629	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1756	3.28	0.64	12	0.23	3003.00	15323.00	25850	20231107	-61.86	9300	20241029	6.02	24450	-59.67	20240223	9300	6.02	20241029	25850	-61.86	20231107	9300	6.02	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
141	20241106	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-180	5	-1.80	362419680	36289	89.23	10030	10130	9810	13010	7010	10010	9987.04	4.25	-9548	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1751	3.27	0.64	12	0.20	3003.00	15323.00	25850	20231107	-61.97	9300	20241029	5.70	24450	-59.80	20240223	9300	5.70	20241029	25850	-61.97	20231107	9300	5.70	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
142	20241106	120616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-50	5	-0.50	198775910	19820	48.73	10030	10130	9960	13010	7010	10010	10029.06	4.25	-1400	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1774	3.32	0.65	12	0.11	3003.00	15323.00	25850	20231107	-61.47	9300	20241029	7.10	24450	-59.26	20240223	9300	7.10	20241029	25850	-61.47	20231107	9300	7.10	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
143	20241106	110620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	30	2	0.30	122051910	12145	29.86	10030	10130	9970	13010	7010	10010	10049.56	4.25	546	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1788	3.34	0.66	12	0.07	3003.00	15323.00	25850	20231107	-61.16	9300	20241029	7.96	24450	-58.94	20240223	9300	7.96	20241029	25850	-61.16	20231107	9300	7.96	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
144	20241106	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	10	2	0.10	88896320	8843	21.74	10030	10130	9970	13010	7010	10010	10052.73	4.25	1266	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1785	3.34	0.65	12	0.05	3003.00	15323.00	25850	20231107	-61.24	9300	20241029	7.74	24450	-59.02	20240223	9300	7.74	20241029	25850	-61.24	20231107	9300	7.74	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
145	20241106	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	0	3	0.00	8475480	846	2.08	10030	10030	10000	13010	7010	10010	10018.30	4.25	189	10183	10096	10013	9926	9843	10140	9970	89	3000	500	7000	10	1	17810033	1783	3.33	0.65	12	0.00	3003.00	15323.00	25850	20231107	-61.28	9300	20241029	7.63	24450	-59.06	20240223	9300	7.63	20241029	25850	-61.28	20231107	9300	7.63	20241029	2.82	N	083310	500	89 억	757503	N	N	2	N	N
146	20241105	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	30	2	0.30	407893230	40656	88.99	9950	10100	9930	12970	6990	9980	10032.80	4.24	1766	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1783	3.33	0.65	12	0.23	3003.00	15323.00	25850	20231107	-61.28	9300	20241029	7.63	24450	-59.06	20240223	9300	7.63	20241029	25850	-61.28	20231107	9300	7.63	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
147	20241105	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	20	2	0.20	404361480	40303	88.22	9950	10100	9930	12970	6990	9980	10033.04	4.24	1842	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1781	3.33	0.65	12	0.23	3003.00	15323.00	25850	20231107	-61.32	9300	20241029	7.53	24450	-59.10	20240223	9300	7.53	20241029	25850	-61.32	20231107	9300	7.53	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
148	20241105	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	70	2	0.70	252496430	25124	54.99	9950	10100	9930	12970	6990	9980	10050.01	4.24	2285	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1790	3.35	0.66	12	0.14	3003.00	15323.00	25850	20231107	-61.12	9300	20241029	8.06	24450	-58.90	20240223	9300	8.06	20241029	25850	-61.12	20231107	9300	8.06	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
149	20241105	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	70	2	0.70	209001500	20792	45.51	9950	10100	9930	12970	6990	9980	10052.02	4.24	5329	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1790	3.35	0.66	12	0.12	3003.00	15323.00	25850	20231107	-61.12	9300	20241029	8.06	24450	-58.90	20240223	9300	8.06	20241029	25850	-61.12	20231107	9300	8.06	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
150	20241105	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	60	2	0.60	194394280	19339	42.33	9950	10100	9930	12970	6990	9980	10051.93	4.24	5171	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1788	3.34	0.66	12	0.11	3003.00	15323.00	25850	20231107	-61.16	9300	20241029	7.96	24450	-58.94	20240223	9300	7.96	20241029	25850	-61.16	20231107	9300	7.96	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
151	20241105	110600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	80	2	0.80	175763100	17484	38.27	9950	10100	9930	12970	6990	9980	10052.80	4.24	4529	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1792	3.35	0.66	12	0.10	3003.00	15323.00	25850	20231107	-61.08	9300	20241029	8.17	24450	-58.85	20240223	9300	8.17	20241029	25850	-61.08	20231107	9300	8.17	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
152	20241105	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	80	2	0.80	128710690	12811	28.04	9950	10090	9930	12970	6990	9980	10046.89	4.24	2697	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1792	3.35	0.66	12	0.07	3003.00	15323.00	25850	20231107	-61.08	9300	20241029	8.17	24450	-58.85	20240223	9300	8.17	20241029	25850	-61.08	20231107	9300	8.17	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
153	20241105	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	50	2	0.50	16033880	1608	3.52	9950	10030	9930	12970	6990	9980	9971.32	4.24	248	10220	10100	10020	9900	9820	10060	9860	89	2990	500	6980	10	1	17810033	1786	3.34	0.65	12	0.01	3003.00	15323.00	25850	20231107	-61.20	9300	20241029	7.85	24450	-58.98	20240223	9300	7.85	20241029	25850	-61.20	20231107	9300	7.85	20241029	2.84	N	083310	500	89 억	755782	N	N	2	N	N
154	20241104	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	454883720	45450	94.85	10010	10140	9940	13050	7030	10040	10008.47	4.28	-9067	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1777	3.32	0.65	12	0.26	3003.00	15323.00	25850	20231107	-61.39	9300	20241029	7.31	24450	-59.18	20240223	9300	7.31	20241029	25850	-61.39	20231107	9300	7.31	20241029	2.96	N	083310	500	89 억	763075	N	N	2	N	N
155	20241104	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	419641370	41921	87.49	10010	10140	9940	13050	7030	10040	10010.29	4.28	-7810	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1777	3.32	0.65	12	0.24	3003.00	15323.00	25850	20231107	-61.39	9300	20241029	7.31	24450	-59.18	20240223	9300	7.31	20241029	25850	-61.39	20231107	9300	7.31	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
156	20241104	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-40	5	-0.40	359515740	35902	74.93	10010	10140	9940	13050	7030	10040	10013.81	4.28	-6898	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1781	3.33	0.65	12	0.20	3003.00	15323.00	25850	20231107	-61.32	9300	20241029	7.53	24450	-59.10	20240223	9300	7.53	20241029	25850	-61.32	20231107	9300	7.53	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
157	20241104	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-10	5	-0.10	306019340	30556	63.77	10010	10140	9940	13050	7030	10040	10015.03	4.28	-5892	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1786	3.34	0.65	12	0.17	3003.00	15323.00	25850	20231107	-61.20	9300	20241029	7.85	24450	-58.98	20240223	9300	7.85	20241029	25850	-61.20	20231107	9300	7.85	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
158	20241104	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-10	5	-0.10	228753310	22833	47.65	10010	10140	9940	13050	7030	10040	10018.54	4.28	-2526	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1786	3.34	0.65	12	0.13	3003.00	15323.00	25850	20231107	-61.20	9300	20241029	7.85	24450	-58.98	20240223	9300	7.85	20241029	25850	-61.20	20231107	9300	7.85	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
159	20241104	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-10	5	-0.10	200298670	19997	41.73	10010	10140	9940	13050	7030	10040	10016.44	4.28	-2251	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1786	3.34	0.65	12	0.11	3003.00	15323.00	25850	20231107	-61.20	9300	20241029	7.85	24450	-58.98	20240223	9300	7.85	20241029	25850	-61.20	20231107	9300	7.85	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
160	20241104	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-20	5	-0.20	123157950	12311	25.69	10010	10140	9940	13050	7030	10040	10003.89	4.28	-3916	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1785	3.34	0.65	12	0.07	3003.00	15323.00	25850	20231107	-61.24	9300	20241029	7.74	24450	-59.02	20240223	9300	7.74	20241029	25850	-61.24	20231107	9300	7.74	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
161	20241104	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-40	5	-0.40	13079600	1299	2.71	10010	10140	9990	13050	7030	10040	10068.98	4.28	-193	10220	10130	9970	9880	9720	10175	9925	89	3010	500	7020	10	1	17810033	1781	3.33	0.65	12	0.01	3003.00	15323.00	25850	20231107	-61.32	9300	20241029	7.53	24450	-59.10	20240223	9300	7.53	20241029	25850	-61.32	20231107	9300	7.53	20241029	2.96	N	083310	500	89 억	763075	N	N	6	N	N
162	20241101	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	475167690	47890	29.02	9940	10060	9810	13050	7030	10040	9921.32	4.34	-13724	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1788	3.34	0.66	12	0.27	3003.00	15323.00	25850	20231107	-61.16	9300	20241029	7.96	24450	-58.94	20240223	9300	7.96	20241029	25850	-61.16	20231107	9300	7.96	20241029	2.95	N	083310	500	89 억	773326	N	N	6	N	N
163	20241101	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-60	5	-0.60	444912310	44867	27.19	9940	10060	9810	13050	7030	10040	9916.25	4.34	-13011	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1777	3.32	0.65	12	0.25	3003.00	15323.00	25850	20231107	-61.39	9300	20241029	7.31	24450	-59.18	20240223	9300	7.31	20241029	25850	-61.39	20231107	9300	7.31	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
164	20241101	140531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-30	5	-0.30	359241970	36326	22.01	9940	10040	9810	13050	7030	10040	9889.39	4.34	-8893	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1783	3.33	0.65	12	0.20	3003.00	15323.00	25850	20231107	-61.28	9300	20241029	7.63	24450	-59.06	20240223	9300	7.63	20241029	25850	-61.28	20231107	9300	7.63	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
165	20241101	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-110	5	-1.10	270493310	27434	16.62	9940	10000	9810	13050	7030	10040	9859.78	4.34	-4959	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1769	3.31	0.65	12	0.15	3003.00	15323.00	25850	20231107	-61.59	9300	20241029	6.77	24450	-59.39	20240223	9300	6.77	20241029	25850	-61.59	20231107	9300	6.77	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
166	20241101	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-120	5	-1.20	234444170	23792	14.42	9940	10000	9810	13050	7030	10040	9853.90	4.34	-3395	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1767	3.30	0.65	12	0.13	3003.00	15323.00	25850	20231107	-61.62	9300	20241029	6.67	24450	-59.43	20240223	9300	6.67	20241029	25850	-61.62	20231107	9300	6.67	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
167	20241101	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-170	5	-1.69	191234840	19405	11.76	9940	10000	9810	13050	7030	10040	9854.92	4.34	-2087	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1758	3.29	0.64	12	0.11	3003.00	15323.00	25850	20231107	-61.82	9300	20241029	6.13	24450	-59.63	20240223	9300	6.13	20241029	25850	-61.82	20231107	9300	6.13	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
168	20241101	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-180	5	-1.79	139969250	14194	8.60	9940	10000	9810	13050	7030	10040	9861.14	4.34	631	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1756	3.28	0.64	12	0.08	3003.00	15323.00	25850	20231107	-61.86	9300	20241029	6.02	24450	-59.67	20240223	9300	6.02	20241029	25850	-61.86	20231107	9300	6.02	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N
169	20241101	090632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-150	5	-1.49	22877940	2315	1.40	9940	10000	9810	13050	7030	10040	9882.41	4.34	-579	10640	10340	9820	9520	9000	10490	9670	89	3010	500	7020	10	1	17810033	1761	3.29	0.65	12	0.01	3003.00	15323.00	25850	20231107	-61.74	9300	20241029	6.34	24450	-59.55	20240223	9300	6.34	20241029	25850	-61.74	20231107	9300	6.34	20241029	2.95	N	083310	500	89 억	773326	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History