KissMeData/089890/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	60	2	0.69	390876900	44616	134.43	8580	8900	8540	11340	6120	8730	8760.85	0.92	1839	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1458	20.93	2.19	12	0.27	420.00	4006.00	21950	20240131	-59.95	8420	20231024	4.39	21950	-59.95	20240131	8510	3.29	20240909	21950	-59.95	20240131	8510	3.29	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
3	20241031	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	100	2	1.15	380075450	43386	130.72	8580	8900	8540	11340	6120	8730	8760.32	0.92	2189	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1464	21.02	2.20	12	0.26	420.00	4006.00	21950	20240131	-59.77	8420	20231024	4.87	21950	-59.77	20240131	8510	3.76	20240909	21950	-59.77	20240131	8510	3.76	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
4	20241031	140805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	80	2	0.92	330613130	37770	113.80	8580	8900	8540	11340	6120	8730	8753.33	0.92	4710	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1461	20.98	2.20	12	0.23	420.00	4006.00	21950	20240131	-59.86	8420	20231024	4.63	21950	-59.86	20240131	8510	3.53	20240909	21950	-59.86	20240131	8510	3.53	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
5	20241031	130803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	170	2	1.95	280325420	32101	96.72	8580	8900	8540	11340	6120	8730	8732.61	0.92	5523	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1476	21.19	2.22	12	0.19	420.00	4006.00	21950	20240131	-59.45	8420	20231024	5.70	21950	-59.45	20240131	8510	4.58	20240909	21950	-59.45	20240131	8510	4.58	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
6	20241031	120805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	160	2	1.83	240006890	27560	83.04	8580	8890	8540	11340	6120	8730	8708.52	0.92	5435	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1474	21.17	2.22	12	0.17	420.00	4006.00	21950	20240131	-59.50	8420	20231024	5.58	21950	-59.50	20240131	8510	4.47	20240909	21950	-59.50	20240131	8510	4.47	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
7	20241031	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8770	40	2	0.46	157176900	18179	54.77	8580	8770	8540	11340	6120	8730	8646.07	0.92	2900	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1455	20.88	2.19	12	0.11	420.00	4006.00	21950	20240131	-60.05	8420	20231024	4.16	21950	-60.05	20240131	8510	3.06	20240909	21950	-60.05	20240131	8510	3.06	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
8	20241031	100803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	-90	5	-1.03	65847220	7657	23.07	8580	8710	8540	11340	6120	8730	8599.61	0.92	-1950	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1433	20.57	2.16	12	0.05	420.00	4006.00	21950	20240131	-60.64	8420	20231024	2.61	21950	-60.64	20240131	8510	1.53	20240909	21950	-60.64	20240131	8510	1.53	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
9	20241031	090801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8540	-190	5	-2.18	10687330	1247	3.76	8580	8640	8540	11340	6120	8730	8570.43	0.92	-635	8963	8846	8773	8656	8583	8810	8620	84	2610	500	6280	10	1	16584962	1416	20.33	2.13	12	0.01	420.00	4006.00	21950	20240131	-61.09	8420	20231024	1.43	21950	-61.09	20240131	8510	0.35	20240909	21950	-61.09	20240131	8510	0.35	20240909	2.78	N	089890	500	84 억	152038	N	N	N	N
10	20241030	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8730	30	2	0.34	291385970	33176	60.85	8890	8890	8700	11310	6090	8700	8783.04	0.94	-4626	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1448	20.79	2.18	12	0.20	420.00	4006.00	21950	20240131	-60.23	8420	20231024	3.68	21950	-60.23	20240131	8510	2.59	20240909	21950	-60.23	20240131	8510	2.59	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
11	20241030	150818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	20	2	0.23	278215790	31665	58.08	8890	8890	8700	11310	6090	8700	8786.22	0.94	-3691	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1446	20.76	2.18	12	0.19	420.00	4006.00	21950	20240131	-60.27	8420	20231024	3.56	21950	-60.27	20240131	8510	2.47	20240909	21950	-60.27	20240131	8510	2.47	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
12	20241030	140803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	40	2	0.46	259877410	29560	54.21	8890	8890	8700	11310	6090	8700	8791.52	0.94	-2807	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1450	20.81	2.18	12	0.18	420.00	4006.00	21950	20240131	-60.18	8420	20231024	3.80	21950	-60.18	20240131	8510	2.70	20240909	21950	-60.18	20240131	8510	2.70	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
13	20241030	130806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	50	2	0.57	212412670	24119	44.24	8890	8890	8710	11310	6090	8700	8806.86	0.94	-212	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1451	20.83	2.18	12	0.15	420.00	4006.00	21950	20240131	-60.14	8420	20231024	3.92	21950	-60.14	20240131	8510	2.82	20240909	21950	-60.14	20240131	8510	2.82	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
14	20241030	120816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	110	2	1.26	173305270	19660	36.06	8890	8890	8710	11310	6090	8700	8815.12	0.94	2179	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1461	20.98	2.20	12	0.12	420.00	4006.00	21950	20240131	-59.86	8420	20231024	4.63	21950	-59.86	20240131	8510	3.53	20240909	21950	-59.86	20240131	8510	3.53	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
15	20241030	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	150	2	1.72	139146360	15791	28.96	8890	8890	8710	11310	6090	8700	8811.75	0.94	2384	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1468	21.07	2.21	12	0.10	420.00	4006.00	21950	20240131	-59.68	8420	20231024	5.11	21950	-59.68	20240131	8510	4.00	20240909	21950	-59.68	20240131	8510	4.00	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
16	20241030	100801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	90	2	1.03	93494530	10607	19.45	8890	8890	8710	11310	6090	8700	8814.42	0.94	1312	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1458	20.93	2.19	12	0.06	420.00	4006.00	21950	20240131	-59.95	8420	20231024	4.39	21950	-59.95	20240131	8510	3.29	20240909	21950	-59.95	20240131	8510	3.29	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
17	20241030	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	20	2	0.23	19544050	2225	4.08	8890	8890	8710	11310	6090	8700	8783.84	0.94	-62	9040	8870	8710	8540	8380	8790	8460	84	2610	500	6260	10	1	16584962	1446	20.76	2.18	12	0.01	420.00	4006.00	21950	20240131	-60.27	8420	20231024	3.56	21950	-60.27	20240131	8510	2.47	20240909	21950	-60.27	20240131	8510	2.47	20231030	2.80	N	089890	500	84 억	156651	N	N	N	N
18	20241029	160736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8700	-110	5	-1.25	467025900	53829	70.78	8810	8880	8550	11450	6170	8810	8675.73	1.00	-8690	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1443	20.71	2.17	12	0.32	420.00	4006.00	21950	20240131	-60.36	8420	20231024	3.33	21950	-60.36	20240131	8510	2.23	20240909	21950	-60.36	20240131	8510	2.23	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
19	20241029	150748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-60	5	-0.68	439215370	50633	66.58	8810	8880	8550	11450	6170	8810	8674.49	1.00	-10116	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1451	20.83	2.18	12	0.31	420.00	4006.00	21950	20240131	-60.14	8420	20231024	3.92	21950	-60.14	20240131	8510	2.82	20240909	21950	-60.14	20240131	8510	2.82	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
20	20241029	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8620	-190	5	-2.16	404858440	46675	61.37	8810	8880	8550	11450	6170	8810	8673.99	1.00	-12124	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1430	20.52	2.15	12	0.28	420.00	4006.00	21950	20240131	-60.73	8420	20231024	2.38	21950	-60.73	20240131	8510	1.29	20240909	21950	-60.73	20240131	8510	1.29	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
21	20241029	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8680	-130	5	-1.48	320984860	36984	48.63	8810	8880	8550	11450	6170	8810	8679.02	1.00	-10583	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1440	20.67	2.17	12	0.22	420.00	4006.00	21950	20240131	-60.46	8420	20231024	3.09	21950	-60.46	20240131	8510	2.00	20240909	21950	-60.46	20240131	8510	2.00	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
22	20241029	120744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	-140	5	-1.59	292763040	33740	44.36	8810	8880	8550	11450	6170	8810	8677.03	1.00	-8413	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1438	20.64	2.16	12	0.20	420.00	4006.00	21950	20240131	-60.50	8420	20231024	2.97	21950	-60.50	20240131	8510	1.88	20240909	21950	-60.50	20240131	8510	1.88	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
23	20241029	110759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8670	-140	5	-1.59	260539490	30023	39.48	8810	8880	8550	11450	6170	8810	8678.00	1.00	-6461	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1438	20.64	2.16	12	0.18	420.00	4006.00	21950	20240131	-60.50	8420	20231024	2.97	21950	-60.50	20240131	8510	1.88	20240909	21950	-60.50	20240131	8510	1.88	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
24	20241029	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	-100	5	-1.14	195039700	22498	29.58	8810	8880	8550	11450	6170	8810	8669.20	1.00	-5895	9096	8952	8746	8602	8396	9025	8675	84	2640	500	6340	10	1	16584962	1445	20.74	2.17	12	0.14	420.00	4006.00	21950	20240131	-60.32	8420	20231024	3.44	21950	-60.32	20240131	8510	2.35	20240909	21950	-60.32	20240131	8510	2.35	20231030	2.77	N	089890	500	84 억	165376	N	N	N	N
25	20241028	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	190	2	2.20	664070360	75870	104.53	8540	8890	8540	11200	6040	8620	8752.74	0.83	27963	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1461	20.98	2.20	12	0.46	420.00	4006.00	21950	20240131	-59.86	8420	20231024	4.63	21950	-59.86	20240131	8510	3.53	20240909	21950	-59.86	20240131	8510	3.53	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
26	20241028	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	200	2	2.32	650016470	74276	102.34	8540	8890	8540	11200	6040	8620	8751.37	0.83	26966	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1463	21.00	2.20	12	0.45	420.00	4006.00	21950	20240131	-59.82	8420	20231024	4.75	21950	-59.82	20240131	8510	3.64	20240909	21950	-59.82	20240131	8510	3.64	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
27	20241028	140741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	200	2	2.32	543604960	62200	85.70	8540	8890	8540	11200	6040	8620	8739.63	0.83	21683	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1463	21.00	2.20	12	0.38	420.00	4006.00	21950	20240131	-59.82	8420	20231024	4.75	21950	-59.82	20240131	8510	3.64	20240909	21950	-59.82	20240131	8510	3.64	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
28	20241028	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	190	2	2.20	498879590	57116	78.69	8540	8890	8540	11200	6040	8620	8734.50	0.83	20860	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1461	20.98	2.20	12	0.34	420.00	4006.00	21950	20240131	-59.86	8420	20231024	4.63	21950	-59.86	20240131	8510	3.53	20240909	21950	-59.86	20240131	8510	3.53	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
29	20241028	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	270	2	3.13	410894650	47152	64.97	8540	8890	8540	11200	6040	8620	8714.26	0.83	19950	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1474	21.17	2.22	12	0.28	420.00	4006.00	21950	20240131	-59.50	8420	20231024	5.58	21950	-59.50	20240131	8510	4.47	20240909	21950	-59.50	20240131	8510	4.47	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
30	20241028	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	120	2	1.39	305847340	35205	48.51	8540	8750	8540	11200	6040	8620	8687.61	0.83	18159	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1450	20.81	2.18	12	0.21	420.00	4006.00	21950	20240131	-60.18	8420	20231024	3.80	21950	-60.18	20240131	8510	2.70	20240909	21950	-60.18	20240131	8510	2.70	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
31	20241028	100734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	90	2	1.04	212561860	24504	33.76	8540	8740	8540	11200	6040	8620	8674.58	0.83	14821	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1445	20.74	2.17	12	0.15	420.00	4006.00	21950	20240131	-60.32	8420	20231024	3.44	21950	-60.32	20240131	8510	2.35	20240909	21950	-60.32	20240131	8510	2.35	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
32	20241028	090734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8680	60	2	0.70	49611190	5744	7.91	8540	8700	8540	11200	6040	8620	8637.05	0.83	3187	9073	8846	8723	8496	8373	8785	8435	84	2580	500	6200	10	1	16584962	1440	20.67	2.17	12	0.03	420.00	4006.00	21950	20240131	-60.46	8420	20231024	3.09	21950	-60.46	20240131	8510	2.00	20240909	21950	-60.46	20240131	8510	2.00	20231030	2.78	N	089890	500	84 억	137690	N	N	N	N
33	20241025	160732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8620	-280	5	-3.15	634716700	72387	80.73	8830	8950	8600	11570	6230	8900	8769.75	0.80	4977	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1430	20.52	2.15	12	0.44	420.00	4006.00	21950	20240131	-60.73	8420	20231024	2.38	21950	-60.73	20240131	8510	1.29	20240909	21950	-60.73	20240131	8510	1.29	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
34	20241025	150738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8730	-170	5	-1.91	520307890	59148	65.97	8830	8950	8600	11570	6230	8900	8796.71	0.80	-219	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1448	20.79	2.18	12	0.36	420.00	4006.00	21950	20240131	-60.23	8420	20231024	3.68	21950	-60.23	20240131	8510	2.59	20240909	21950	-60.23	20240131	8510	2.59	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
35	20241025	140736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	-190	5	-2.13	466265690	52934	59.04	8830	8950	8600	11570	6230	8900	8808.43	0.80	-703	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1445	20.74	2.17	12	0.32	420.00	4006.00	21950	20240131	-60.32	8420	20231024	3.44	21950	-60.32	20240131	8510	2.35	20240909	21950	-60.32	20240131	8510	2.35	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
36	20241025	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-90	5	-1.01	328343990	37164	41.45	8830	8950	8720	11570	6230	8900	8835.00	0.80	-1141	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1461	20.98	2.20	12	0.22	420.00	4006.00	21950	20240131	-59.86	8420	20231024	4.63	21950	-59.86	20240131	8510	3.53	20240909	21950	-59.86	20240131	8510	3.53	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
37	20241025	120740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	-70	5	-0.79	274658020	31089	34.67	8830	8950	8720	11570	6230	8900	8834.57	0.80	-3619	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1464	21.02	2.20	12	0.19	420.00	4006.00	21950	20240131	-59.77	8420	20231024	4.87	21950	-59.77	20240131	8510	3.76	20240909	21950	-59.77	20240131	8510	3.76	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
38	20241025	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8800	-100	5	-1.12	243137010	27532	30.71	8830	8950	8720	11570	6230	8900	8831.07	0.80	-4633	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1459	20.95	2.20	12	0.17	420.00	4006.00	21950	20240131	-59.91	8420	20231024	4.51	21950	-59.91	20240131	8510	3.41	20240909	21950	-59.91	20240131	8510	3.41	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
39	20241025	100737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-150	5	-1.69	168434460	19085	21.29	8830	8950	8720	11570	6230	8900	8825.49	0.80	-1413	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1451	20.83	2.18	12	0.12	420.00	4006.00	21950	20240131	-60.14	8420	20231024	3.92	21950	-60.14	20240131	8510	2.82	20240909	21950	-60.14	20240131	8510	2.82	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
40	20241025	090737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-30	5	-0.34	30082550	3399	3.79	8830	8900	8830	11570	6230	8900	8850.41	0.80	-340	9253	9076	8933	8756	8613	9005	8685	84	2670	500	6400	10	1	16584962	1471	21.12	2.21	12	0.02	420.00	4006.00	21950	20240131	-59.59	8420	20231024	5.34	21950	-59.59	20240131	8510	4.23	20240909	21950	-59.59	20240131	8510	4.23	20231027	2.82	N	089890	500	84 억	132698	N	N	N	N
41	20241024	160723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-300	5	-3.26	796608460	89410	160.24	9020	9110	8790	11960	6440	9200	8909.63	0.91	-18396	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1476	21.19	2.22	12	0.54	420.00	4006.00	21950	20240131	-59.45	8420	20231024	5.70	21950	-59.45	20240131	8510	4.58	20240909	21950	-59.45	20240131	8420	5.70	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
42	20241024	150729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-360	5	-3.91	726242730	81442	145.96	9020	9110	8800	11960	6440	9200	8917.30	0.91	-15520	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1466	21.05	2.21	12	0.49	420.00	4006.00	21950	20240131	-59.73	8420	20231024	4.99	21950	-59.73	20240131	8510	3.88	20240909	21950	-59.73	20240131	8420	4.99	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
43	20241024	140716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-290	5	-3.15	631375940	70689	126.69	9020	9110	8850	11960	6440	9200	8931.74	0.91	-15802	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1478	21.21	2.22	12	0.43	420.00	4006.00	21950	20240131	-59.41	8420	20231024	5.82	21950	-59.41	20240131	8510	4.70	20240909	21950	-59.41	20240131	8420	5.82	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
44	20241024	130728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-300	5	-3.26	542691470	60700	108.79	9020	9110	8860	11960	6440	9200	8940.55	0.91	-9896	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1476	21.19	2.22	12	0.37	420.00	4006.00	21950	20240131	-59.45	8420	20231024	5.70	21950	-59.45	20240131	8510	4.58	20240909	21950	-59.45	20240131	8420	5.70	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
45	20241024	120727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-280	5	-3.04	486498650	54395	97.49	9020	9110	8860	11960	6440	9200	8943.81	0.91	-8880	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1479	21.24	2.23	12	0.33	420.00	4006.00	21950	20240131	-59.36	8420	20231024	5.94	21950	-59.36	20240131	8510	4.82	20240909	21950	-59.36	20240131	8420	5.94	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
46	20241024	110729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-280	5	-3.04	456093510	50983	91.37	9020	9110	8860	11960	6440	9200	8945.99	0.91	-9428	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1479	21.24	2.23	12	0.31	420.00	4006.00	21950	20240131	-59.36	8420	20231024	5.94	21950	-59.36	20240131	8510	4.82	20240909	21950	-59.36	20240131	8420	5.94	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
47	20241024	100729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-260	5	-2.83	232660300	25917	46.45	9020	9110	8920	11960	6440	9200	8977.13	0.91	-6273	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1483	21.29	2.23	12	0.16	420.00	4006.00	21950	20240131	-59.27	8420	20231024	6.18	21950	-59.27	20240131	8510	5.05	20240909	21950	-59.27	20240131	8420	6.18	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
48	20241024	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-120	5	-1.30	46273830	5126	9.19	9020	9110	9020	11960	6440	9200	9027.28	0.91	775	9553	9376	9123	8946	8693	9465	9035	84	2760	500	6620	10	1	16584962	1506	21.62	2.27	12	0.03	420.00	4006.00	21950	20240131	-58.63	8420	20231024	7.84	21950	-58.63	20240131	8510	6.70	20240909	21950	-58.63	20240131	8420	7.84	20231024	2.83	N	089890	500	84 억	151008	N	N	N	N
49	20241023	160728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	200	2	2.22	507351840	55531	87.81	8920	9300	8870	11700	6300	9000	9136.31	0.80	17888	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1526	21.90	2.30	12	0.33	420.00	4006.00	21950	20240131	-58.09	8420	20231024	9.26	21950	-58.09	20240131	8510	8.11	20240909	21950	-58.09	20240131	8420	9.26	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
50	20241023	150742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	200	2	2.22	492056900	53869	85.18	8920	9300	8870	11700	6300	9000	9134.32	0.80	17710	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1526	21.90	2.30	12	0.32	420.00	4006.00	21950	20240131	-58.09	8420	20231024	9.26	21950	-58.09	20240131	8510	8.11	20240909	21950	-58.09	20240131	8420	9.26	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
51	20241023	140746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	210	2	2.33	438727500	48076	76.02	8920	9300	8870	11700	6300	9000	9125.71	0.80	15863	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1527	21.93	2.30	12	0.29	420.00	4006.00	21950	20240131	-58.04	8420	20231024	9.38	21950	-58.04	20240131	8510	8.23	20240909	21950	-58.04	20240131	8420	9.38	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
52	20241023	130733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	130	2	1.44	293178160	32285	51.05	8920	9200	8870	11700	6300	9000	9080.94	0.80	7253	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1514	21.74	2.28	12	0.19	420.00	4006.00	21950	20240131	-58.41	8420	20231024	8.43	21950	-58.41	20240131	8510	7.29	20240909	21950	-58.41	20240131	8420	8.43	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
53	20241023	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	170	2	1.89	253536400	27963	44.22	8920	9190	8870	11700	6300	9000	9066.85	0.80	5905	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1521	21.83	2.29	12	0.17	420.00	4006.00	21950	20240131	-58.22	8420	20231024	8.91	21950	-58.22	20240131	8510	7.76	20240909	21950	-58.22	20240131	8420	8.91	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
54	20241023	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	60	2	0.67	212632560	23499	37.16	8920	9180	8870	11700	6300	9000	9048.58	0.80	3970	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1503	21.57	2.26	12	0.14	420.00	4006.00	21950	20240131	-58.72	8420	20231024	7.60	21950	-58.72	20240131	8510	6.46	20240909	21950	-58.72	20240131	8420	7.60	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
55	20241023	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	130	2	1.44	115425840	12820	20.27	8920	9130	8870	11700	6300	9000	9003.58	0.80	-132	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1514	21.74	2.28	12	0.08	420.00	4006.00	21950	20240131	-58.41	8420	20231024	8.43	21950	-58.41	20240131	8510	7.29	20240909	21950	-58.41	20240131	8420	8.43	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
56	20241023	090730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	0	3	0.00	15056410	1669	2.64	8920	9080	8920	11700	6300	9000	9021.22	0.80	-1453	9480	9240	9070	8830	8660	9155	8745	84	2700	500	6480	10	1	16584962	1493	21.43	2.25	12	0.01	420.00	4006.00	21950	20240131	-59.00	8420	20231024	6.89	21950	-59.00	20240131	8510	5.76	20240909	21950	-59.00	20240131	8420	6.89	20231024	2.87	N	089890	500	84 억	133149	N	N	N	N
57	20241022	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-260	5	-2.81	565344470	62772	254.60	9250	9310	8900	12030	6490	9260	9006.32	0.77	4835	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1493	21.43	2.25	12	0.38	420.00	4006.00	21950	20240131	-59.00	8420	20231024	6.89	21950	-59.00	20240131	8510	5.76	20240909	21950	-59.00	20240131	8420	6.89	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
58	20241022	150730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-290	5	-3.13	531680200	59025	239.40	9250	9310	8900	12030	6490	9260	9007.71	0.77	6337	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1488	21.36	2.24	12	0.36	420.00	4006.00	21950	20240131	-59.13	8420	20231024	6.53	21950	-59.13	20240131	8510	5.41	20240909	21950	-59.13	20240131	8420	6.53	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
59	20241022	140729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-220	5	-2.38	491914460	54615	221.52	9250	9310	8900	12030	6490	9260	9006.95	0.77	6750	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1499	21.52	2.26	12	0.33	420.00	4006.00	21950	20240131	-58.82	8420	20231024	7.36	21950	-58.82	20240131	8510	6.23	20240909	21950	-58.82	20240131	8420	7.36	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
60	20241022	130730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	-250	5	-2.70	433014610	48116	195.16	9250	9310	8900	12030	6490	9260	8999.39	0.77	9256	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1494	21.45	2.25	12	0.29	420.00	4006.00	21950	20240131	-58.95	8420	20231024	7.01	21950	-58.95	20240131	8510	5.88	20240909	21950	-58.95	20240131	8420	7.01	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
61	20241022	120728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	-280	5	-3.02	396778910	44092	178.84	9250	9310	8900	12030	6490	9260	8998.89	0.77	9551	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1489	21.38	2.24	12	0.27	420.00	4006.00	21950	20240131	-59.09	8420	20231024	6.65	21950	-59.09	20240131	8510	5.52	20240909	21950	-59.09	20240131	8420	6.65	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
62	20241022	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-220	5	-2.38	237733990	26379	106.99	9250	9310	8900	12030	6490	9260	9012.24	0.77	-2440	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1499	21.52	2.26	12	0.16	420.00	4006.00	21950	20240131	-58.82	8420	20231024	7.36	21950	-58.82	20240131	8510	6.23	20240909	21950	-58.82	20240131	8420	7.36	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
63	20241022	100727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-220	5	-2.38	198722370	22051	89.44	9250	9310	8900	12030	6490	9260	9011.94	0.77	-2982	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1499	21.52	2.26	12	0.13	420.00	4006.00	21950	20240131	-58.82	8420	20231024	7.36	21950	-58.82	20240131	8510	6.23	20240909	21950	-58.82	20240131	8420	7.36	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
64	20241022	090726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	-30	5	-0.32	8691630	941	3.82	9250	9250	9230	12030	6490	9260	9236.59	0.77	-898	9626	9442	9246	9062	8866	9535	9155	84	2770	500	6660	10	1	16584962	1531	21.98	2.30	12	0.01	420.00	4006.00	21950	20240131	-57.95	8420	20231024	9.62	21950	-57.95	20240131	8510	8.46	20240909	21950	-57.95	20240131	8420	9.62	20231024	2.89	N	089890	500	84 억	128234	N	N	N	N
65	20241021	160719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	110	2	1.20	224666970	24207	50.99	9150	9430	9050	11890	6410	9150	9281.24	0.73	7324	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1536	22.05	2.31	12	0.15	420.00	4006.00	21950	20240131	-57.81	8420	20231024	9.98	21950	-57.81	20240131	8510	8.81	20240909	21950	-57.81	20240131	8420	9.98	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
66	20241021	150724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	220	2	2.40	206907430	22293	46.96	9150	9430	9050	11890	6410	9150	9281.27	0.73	6702	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1554	22.31	2.34	12	0.13	420.00	4006.00	21950	20240131	-57.31	8420	20231024	11.28	21950	-57.31	20240131	8510	10.11	20240909	21950	-57.31	20240131	8420	11.28	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
67	20241021	140726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	220	2	2.40	193128470	20820	43.85	9150	9430	9050	11890	6410	9150	9276.10	0.73	6002	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1554	22.31	2.34	12	0.13	420.00	4006.00	21950	20240131	-57.31	8420	20231024	11.28	21950	-57.31	20240131	8510	10.11	20240909	21950	-57.31	20240131	8420	11.28	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
68	20241021	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9380	230	2	2.51	167353600	18066	38.05	9150	9430	9050	11890	6410	9150	9263.46	0.73	5077	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1556	22.33	2.34	12	0.11	420.00	4006.00	21950	20240131	-57.27	8420	20231024	11.40	21950	-57.27	20240131	8510	10.22	20240909	21950	-57.27	20240131	8420	11.40	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
69	20241021	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	220	2	2.40	155008450	16751	35.28	9150	9430	9050	11890	6410	9150	9253.68	0.73	5483	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1554	22.31	2.34	12	0.10	420.00	4006.00	21950	20240131	-57.31	8420	20231024	11.28	21950	-57.31	20240131	8510	10.11	20240909	21950	-57.31	20240131	8420	11.28	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
70	20241021	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	260	2	2.84	128926580	13972	29.43	9150	9430	9050	11890	6410	9150	9227.50	0.73	4606	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1561	22.40	2.35	12	0.08	420.00	4006.00	21950	20240131	-57.13	8420	20231024	11.76	21950	-57.13	20240131	8510	10.58	20240909	21950	-57.13	20240131	8420	11.76	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
71	20241021	100723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9220	70	2	0.77	61671580	6757	14.23	9150	9280	9050	11890	6410	9150	9127.07	0.73	2342	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1529	21.95	2.30	12	0.04	420.00	4006.00	21950	20240131	-58.00	8420	20231024	9.50	21950	-58.00	20240131	8510	8.34	20240909	21950	-58.00	20240131	8420	9.50	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
72	20241021	090721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-70	5	-0.77	23180080	2545	5.36	9150	9150	9070	11890	6410	9150	9108.09	0.73	1202	9576	9362	9216	9002	8856	9290	8930	84	2740	500	6580	10	1	16584962	1506	21.62	2.27	12	0.02	420.00	4006.00	21950	20240131	-58.63	8420	20231024	7.84	21950	-58.63	20240131	8510	6.70	20240909	21950	-58.63	20240131	8420	7.84	20231024	2.89	N	089890	500	84 억	120903	N	N	N	N
73	20241018	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	-270	5	-2.87	430645170	47034	173.67	9360	9430	9070	12240	6600	9420	9156.04	0.81	-12967	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1518	21.79	2.28	12	0.28	420.00	4006.00	21950	20240131	-58.31	8420	20231024	8.67	21950	-58.31	20240131	8510	7.52	20240909	21950	-58.31	20240131	8420	8.67	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
74	20241018	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-290	5	-3.08	422777940	46173	170.49	9360	9430	9070	12240	6600	9420	9156.39	0.81	-12695	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1514	21.74	2.28	12	0.28	420.00	4006.00	21950	20240131	-58.41	8420	20231024	8.43	21950	-58.41	20240131	8510	7.29	20240909	21950	-58.41	20240131	8420	8.43	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
75	20241018	140740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-250	5	-2.65	401922470	43896	162.08	9360	9430	9070	12240	6600	9420	9156.24	0.81	-12084	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1521	21.83	2.29	12	0.26	420.00	4006.00	21950	20240131	-58.22	8420	20231024	8.91	21950	-58.22	20240131	8510	7.76	20240909	21950	-58.22	20240131	8420	8.91	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
76	20241018	130726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9070	-350	5	-3.72	364379840	39769	146.84	9360	9430	9070	12240	6600	9420	9162.41	0.81	-10880	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1504	21.60	2.26	12	0.24	420.00	4006.00	21950	20240131	-58.68	8420	20231024	7.72	21950	-58.68	20240131	8510	6.58	20240909	21950	-58.68	20240131	8420	7.72	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
77	20241018	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-290	5	-3.08	292409230	31866	117.66	9360	9430	9090	12240	6600	9420	9176.21	0.81	-8491	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1514	21.74	2.28	12	0.19	420.00	4006.00	21950	20240131	-58.41	8420	20231024	8.43	21950	-58.41	20240131	8510	7.29	20240909	21950	-58.41	20240131	8420	8.43	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
78	20241018	110730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	-290	5	-3.08	236472000	25730	95.00	9360	9430	9110	12240	6600	9420	9190.52	0.81	-6605	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1514	21.74	2.28	12	0.16	420.00	4006.00	21950	20240131	-58.41	8420	20231024	8.43	21950	-58.41	20240131	8510	7.29	20240909	21950	-58.41	20240131	8420	8.43	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
79	20241018	100722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-220	5	-2.34	99363180	10754	39.71	9360	9430	9180	12240	6600	9420	9239.65	0.81	-4523	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1526	21.90	2.30	12	0.06	420.00	4006.00	21950	20240131	-58.09	8420	20231024	9.26	21950	-58.09	20240131	8510	8.11	20240909	21950	-58.09	20240131	8420	9.26	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
80	20241018	090724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-70	5	-0.74	8310570	887	3.28	9360	9430	9350	12240	6600	9420	9369.30	0.81	-660	9600	9510	9350	9260	9100	9555	9305	84	2820	500	6780	10	1	16584962	1551	22.26	2.33	12	0.01	420.00	4006.00	21950	20240131	-57.40	8420	20231024	11.05	21950	-57.40	20240131	8510	9.87	20240909	21950	-57.40	20240131	8420	11.05	20231024	2.89	N	089890	500	84 억	133868	N	N	N	N
81	20241017	160723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	130	2	1.40	249995450	26919	82.11	9310	9440	9190	12070	6510	9290	9286.90	0.84	-6302	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1562	22.43	2.35	12	0.16	420.00	4006.00	21950	20240131	-57.08	8420	20231024	11.88	21950	-57.08	20240131	8510	10.69	20240909	21950	-57.08	20240131	8420	11.88	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
82	20241017	150725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	110	2	1.18	243034560	26178	79.85	9310	9440	9190	12070	6510	9290	9283.92	0.84	-6271	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1559	22.38	2.35	12	0.16	420.00	4006.00	21950	20240131	-57.18	8420	20231024	11.64	21950	-57.18	20240131	8510	10.46	20240909	21950	-57.18	20240131	8420	11.64	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
83	20241017	140726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	-80	5	-0.86	146170590	15812	48.23	9310	9340	9190	12070	6510	9290	9244.28	0.84	-6921	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1527	21.93	2.30	12	0.10	420.00	4006.00	21950	20240131	-58.04	8420	20231024	9.38	21950	-58.04	20240131	8510	8.23	20240909	21950	-58.04	20240131	8420	9.38	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
84	20241017	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-40	5	-0.43	123340650	13338	40.68	9310	9340	9190	12070	6510	9290	9247.31	0.84	-7311	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1534	22.02	2.31	12	0.08	420.00	4006.00	21950	20240131	-57.86	8420	20231024	9.86	21950	-57.86	20240131	8510	8.70	20240909	21950	-57.86	20240131	8420	9.86	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
85	20241017	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	0	3	0.00	117690860	12729	38.83	9310	9340	9190	12070	6510	9290	9245.88	0.84	-7072	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1541	22.12	2.32	12	0.08	420.00	4006.00	21950	20240131	-57.68	8420	20231024	10.33	21950	-57.68	20240131	8510	9.17	20240909	21950	-57.68	20240131	8420	10.33	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
86	20241017	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	-80	5	-0.86	102980890	11139	33.98	9310	9340	9190	12070	6510	9290	9245.07	0.84	-6299	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1527	21.93	2.30	12	0.07	420.00	4006.00	21950	20240131	-58.04	8420	20231024	9.38	21950	-58.04	20240131	8510	8.23	20240909	21950	-58.04	20240131	8420	9.38	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
87	20241017	100725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-40	5	-0.43	48241730	5201	15.86	9310	9340	9230	12070	6510	9290	9275.47	0.84	-2229	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1534	22.02	2.31	12	0.03	420.00	4006.00	21950	20240131	-57.86	8420	20231024	9.86	21950	-57.86	20240131	8510	8.70	20240909	21950	-57.86	20240131	8420	9.86	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
88	20241017	090719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	20	2	0.22	4906370	527	1.61	9310	9310	9310	12070	6510	9290	9310.00	0.84	-1	9570	9430	9290	9150	9010	9500	9220	84	2780	500	6680	10	1	16584962	1544	22.17	2.32	12	0.00	420.00	4006.00	21950	20240131	-57.59	8420	20231024	10.57	21950	-57.59	20240131	8510	9.40	20240909	21950	-57.59	20240131	8420	10.57	20231024	2.89	N	089890	500	84 억	140076	N	N	N	N
89	20241016	160717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-120	5	-1.28	303599130	32783	89.83	9270	9430	9150	12230	6590	9410	9260.87	0.89	-7677	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1541	22.12	2.32	12	0.20	420.00	4006.00	21950	20240131	-57.68	8420	20231024	10.33	21950	-57.68	20240131	8510	9.17	20240909	21950	-57.68	20240131	8420	10.33	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
90	20241016	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9280	-130	5	-1.38	295626750	31925	87.48	9270	9430	9150	12230	6590	9410	9260.04	0.89	-7834	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1539	22.10	2.32	12	0.19	420.00	4006.00	21950	20240131	-57.72	8420	20231024	10.21	21950	-57.72	20240131	8510	9.05	20240909	21950	-57.72	20240131	8420	10.21	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
91	20241016	140720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-40	5	-0.43	266168430	28759	78.80	9270	9430	9150	12230	6590	9410	9255.14	0.89	-7804	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1554	22.31	2.34	12	0.17	420.00	4006.00	21950	20240131	-57.31	8420	20231024	11.28	21950	-57.31	20240131	8510	10.11	20240909	21950	-57.31	20240131	8420	11.28	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
92	20241016	130718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-20	5	-0.21	234792310	25403	69.61	9270	9430	9150	12230	6590	9410	9242.70	0.89	-6602	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1557	22.36	2.34	12	0.15	420.00	4006.00	21950	20240131	-57.22	8420	20231024	11.52	21950	-57.22	20240131	8510	10.34	20240909	21950	-57.22	20240131	8420	11.52	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
93	20241016	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-80	5	-0.85	213581140	23146	63.42	9270	9380	9150	12230	6590	9410	9227.56	0.89	-5452	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1547	22.21	2.33	12	0.14	420.00	4006.00	21950	20240131	-57.49	8420	20231024	10.81	21950	-57.49	20240131	8510	9.64	20240909	21950	-57.49	20240131	8420	10.81	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
94	20241016	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-80	5	-0.85	201647460	21871	59.93	9270	9360	9150	12230	6590	9410	9219.86	0.89	-4674	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1547	22.21	2.33	12	0.13	420.00	4006.00	21950	20240131	-57.49	8420	20231024	10.81	21950	-57.49	20240131	8510	9.64	20240909	21950	-57.49	20240131	8420	10.81	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
95	20241016	100718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-90	5	-0.96	183555980	19934	54.62	9270	9350	9150	12230	6590	9410	9208.19	0.89	-3678	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1546	22.19	2.33	12	0.12	420.00	4006.00	21950	20240131	-57.54	8420	20231024	10.69	21950	-57.54	20240131	8510	9.52	20240909	21950	-57.54	20240131	8420	10.69	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
96	20241016	090719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-210	5	-2.23	100622550	10934	29.96	9270	9350	9150	12230	6590	9410	9202.72	0.89	-1059	9803	9606	9483	9286	9163	9545	9225	84	2820	500	6770	10	1	16584962	1526	21.90	2.30	12	0.07	420.00	4006.00	21950	20240131	-58.09	8420	20231024	9.26	21950	-58.09	20240131	8510	8.11	20240909	21950	-58.09	20240131	8420	9.26	20231024	2.92	N	089890	500	84 억	147625	N	N	N	N
97	20241015	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-60	5	-0.63	325118030	34323	86.45	9590	9680	9360	12310	6630	9470	9472.59	0.92	-5362	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1561	22.40	2.35	12	0.21	420.00	4006.00	21950	20240131	-57.13	8420	20231024	11.76	21950	-57.13	20240131	8510	10.58	20240909	21950	-57.13	20240131	8420	11.76	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
98	20241015	150721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-30	5	-0.32	300850530	31745	79.95	9590	9680	9360	12310	6630	9470	9477.10	0.92	-4971	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1566	22.48	2.36	12	0.19	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
99	20241015	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-40	5	-0.42	275141090	29020	73.09	9590	9680	9360	12310	6630	9470	9481.09	0.92	-3439	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1564	22.45	2.35	12	0.17	420.00	4006.00	21950	20240131	-57.04	8420	20231024	12.00	21950	-57.04	20240131	8510	10.81	20240909	21950	-57.04	20240131	8420	12.00	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
100	20241015	130716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-50	5	-0.53	254599250	26850	67.63	9590	9680	9360	12310	6630	9470	9482.28	0.92	-2839	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1562	22.43	2.35	12	0.16	420.00	4006.00	21950	20240131	-57.08	8420	20231024	11.88	21950	-57.08	20240131	8510	10.69	20240909	21950	-57.08	20240131	8420	11.88	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
101	20241015	120718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	-70	5	-0.74	244272620	25757	64.87	9590	9680	9360	12310	6630	9470	9483.74	0.92	-2328	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1559	22.38	2.35	12	0.16	420.00	4006.00	21950	20240131	-57.18	8420	20231024	11.64	21950	-57.18	20240131	8510	10.46	20240909	21950	-57.18	20240131	8420	11.64	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
102	20241015	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	20	2	0.21	194151030	20444	51.49	9590	9680	9360	12310	6630	9470	9496.73	0.92	-3803	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1574	22.60	2.37	12	0.12	420.00	4006.00	21950	20240131	-56.77	8420	20231024	12.71	21950	-56.77	20240131	8510	11.52	20240909	21950	-56.77	20240131	8420	12.71	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
103	20241015	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-30	5	-0.32	147054600	15459	38.94	9590	9680	9360	12310	6630	9470	9512.56	0.92	-4194	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1566	22.48	2.36	12	0.09	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
104	20241015	090716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	210	2	2.22	27111130	2814	7.09	9590	9680	9550	12310	6630	9470	9634.43	0.92	1494	9830	9650	9530	9350	9230	9740	9440	84	2840	500	6810	10	1	16584962	1605	23.05	2.42	12	0.02	420.00	4006.00	21950	20240131	-55.90	8420	20231024	14.96	21950	-55.90	20240131	8510	13.75	20240909	21950	-55.90	20240131	8420	14.96	20231024	2.95	N	089890	500	84 억	152987	N	N	N	N
105	20241014	160659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	40	2	0.42	370049150	38897	88.58	9430	9710	9410	12250	6610	9430	9513.57	0.90	4366	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1571	22.55	2.36	12	0.23	420.00	4006.00	21950	20240131	-56.86	8420	20231024	12.47	21950	-56.86	20240131	8510	11.28	20240909	21950	-56.86	20240131	8420	12.47	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
106	20241014	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	40	2	0.42	364141180	38273	87.16	9430	9710	9410	12250	6610	9430	9514.31	0.90	4293	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1571	22.55	2.36	12	0.23	420.00	4006.00	21950	20240131	-56.86	8420	20231024	12.47	21950	-56.86	20240131	8510	11.28	20240909	21950	-56.86	20240131	8420	12.47	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
107	20241014	140709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9460	30	2	0.32	305577420	32082	73.06	9430	9710	9410	12250	6610	9430	9524.89	0.90	1328	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1569	22.52	2.36	12	0.19	420.00	4006.00	21950	20240131	-56.90	8420	20231024	12.35	21950	-56.90	20240131	8510	11.16	20240909	21950	-56.90	20240131	8420	12.35	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
108	20241014	130708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	265232520	27816	63.35	9430	9710	9410	12250	6610	9430	9535.25	0.90	595	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1566	22.48	2.36	12	0.17	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
109	20241014	120701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	10	2	0.11	228484790	23930	54.50	9430	9710	9410	12250	6610	9430	9548.05	0.90	814	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1566	22.48	2.36	12	0.14	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
110	20241014	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	80	2	0.85	203370440	21270	48.44	9430	9710	9410	12250	6610	9430	9561.37	0.90	501	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1577	22.64	2.37	12	0.13	420.00	4006.00	21950	20240131	-56.67	8420	20231024	12.95	21950	-56.67	20240131	8510	11.75	20240909	21950	-56.67	20240131	8420	12.95	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
111	20241014	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	100	2	1.06	163739070	17095	38.93	9430	9710	9410	12250	6610	9430	9578.18	0.90	2496	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1581	22.69	2.38	12	0.10	420.00	4006.00	21950	20240131	-56.58	8420	20231024	13.18	21950	-56.58	20240131	8510	11.99	20240909	21950	-56.58	20240131	8420	13.18	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
112	20241014	090705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-10	5	-0.11	4913150	520	1.18	9430	9500	9420	12250	6610	9430	9448.37	0.90	-486	9870	9650	9540	9320	9210	9595	9265	84	2820	500	6780	10	1	16584962	1562	22.43	2.35	12	0.00	420.00	4006.00	21950	20240131	-57.08	8420	20231024	11.88	21950	-57.08	20240131	8510	10.69	20240909	21950	-57.08	20240131	8420	11.88	20231024	2.96	N	089890	500	84 억	148600	N	N	N	N
113	20241011	160650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-40	5	-0.42	413405460	43178	117.07	9470	9760	9430	12310	6630	9470	9574.45	0.89	404	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1564	22.45	2.35	12	0.26	420.00	4006.00	21950	20240131	-57.04	8420	20231024	12.00	21950	-57.04	20240131	8510	10.81	20240909	21950	-57.04	20240131	8420	12.00	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
114	20241011	150701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-20	5	-0.21	397290930	41470	112.44	9470	9760	9440	12310	6630	9470	9580.20	0.89	385	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1567	22.50	2.36	12	0.25	420.00	4006.00	21950	20240131	-56.95	8420	20231024	12.23	21950	-56.95	20240131	8510	11.05	20240909	21950	-56.95	20240131	8420	12.23	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
115	20241011	140702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-30	5	-0.32	352616730	36746	99.63	9470	9760	9440	12310	6630	9470	9596.06	0.89	2037	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1566	22.48	2.36	12	0.22	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
116	20241011	130703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	100	2	1.06	264557310	27488	74.53	9470	9760	9450	12310	6630	9470	9624.47	0.89	1009	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1587	22.79	2.39	12	0.17	420.00	4006.00	21950	20240131	-56.40	8420	20231024	13.66	21950	-56.40	20240131	8510	12.46	20240909	21950	-56.40	20240131	8420	13.66	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
117	20241011	120659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	150	2	1.58	237341130	24649	66.83	9470	9760	9450	12310	6630	9470	9628.83	0.89	761	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1595	22.90	2.40	12	0.15	420.00	4006.00	21950	20240131	-56.17	8420	20231024	14.25	21950	-56.17	20240131	8510	13.04	20240909	21950	-56.17	20240131	8420	14.25	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
118	20241011	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	220	2	2.32	211531070	21971	59.57	9470	9760	9450	12310	6630	9470	9627.74	0.89	719	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1607	23.07	2.42	12	0.13	420.00	4006.00	21950	20240131	-55.85	8420	20231024	15.08	21950	-55.85	20240131	8510	13.87	20240909	21950	-55.85	20240131	8420	15.08	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
119	20241011	100706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	80	2	0.84	86776720	9087	24.64	9470	9640	9450	12310	6630	9470	9549.55	0.89	-1685	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1584	22.74	2.38	12	0.05	420.00	4006.00	21950	20240131	-56.49	8420	20231024	13.42	21950	-56.49	20240131	8510	12.22	20240909	21950	-56.49	20240131	8420	13.42	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
120	20241011	090702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	160	2	1.69	22494900	2360	6.40	9470	9630	9470	12310	6630	9470	9531.74	0.89	527	9896	9682	9566	9352	9236	9625	9295	84	2840	500	6810	10	1	16584962	1597	22.93	2.40	12	0.01	420.00	4006.00	21950	20240131	-56.13	8420	20231024	14.37	21950	-56.13	20240131	8510	13.16	20240909	21950	-56.13	20240131	8420	14.37	20231024	2.94	N	089890	500	84 억	148196	N	N	N	N
121	20241010	160716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-150	5	-1.56	352091680	36748	112.19	9630	9780	9450	12500	6740	9620	9581.29	0.98	-14443	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1571	22.55	2.36	12	0.22	420.00	4006.00	21950	20240131	-56.86	8420	20231024	12.47	21950	-56.86	20240131	8510	11.28	20240909	21950	-56.86	20240131	8420	12.47	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
122	20241010	150728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-140	5	-1.46	333109450	34741	106.06	9630	9780	9480	12500	6740	9620	9588.37	0.98	-14103	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1572	22.57	2.37	12	0.21	420.00	4006.00	21950	20240131	-56.81	8420	20231024	12.59	21950	-56.81	20240131	8510	11.40	20240909	21950	-56.81	20240131	8420	12.59	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
123	20241010	140722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-70	5	-0.73	254627350	26492	80.88	9630	9780	9520	12500	6740	9620	9611.48	0.98	-9855	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1584	22.74	2.38	12	0.16	420.00	4006.00	21950	20240131	-56.49	8420	20231024	13.42	21950	-56.49	20240131	8510	12.22	20240909	21950	-56.49	20240131	8420	13.42	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
124	20241010	130720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-40	5	-0.42	228913360	23804	72.67	9630	9780	9520	12500	6740	9620	9616.59	0.98	-9590	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1589	22.81	2.39	12	0.14	420.00	4006.00	21950	20240131	-56.36	8420	20231024	13.78	21950	-56.36	20240131	8510	12.57	20240909	21950	-56.36	20240131	8420	13.78	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
125	20241010	120721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-10	5	-0.10	202067660	21020	64.17	9630	9780	9520	12500	6740	9620	9613.11	0.98	-7477	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1594	22.88	2.40	12	0.13	420.00	4006.00	21950	20240131	-56.22	8420	20231024	14.13	21950	-56.22	20240131	8510	12.93	20240909	21950	-56.22	20240131	8420	14.13	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
126	20241010	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	10	2	0.10	157484310	16397	50.06	9630	9780	9520	12500	6740	9620	9604.46	0.98	-7373	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1597	22.93	2.40	12	0.10	420.00	4006.00	21950	20240131	-56.13	8420	20231024	14.37	21950	-56.13	20240131	8510	13.16	20240909	21950	-56.13	20240131	8420	14.37	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
127	20241010	100719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-20	5	-0.21	122220750	12718	38.83	9630	9780	9540	12500	6740	9620	9610.06	0.98	-6623	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1592	22.86	2.40	12	0.08	420.00	4006.00	21950	20240131	-56.26	8420	20231024	14.01	21950	-56.26	20240131	8510	12.81	20240909	21950	-56.26	20240131	8420	14.01	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
128	20241010	090722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	50	2	0.52	13845260	1430	4.37	9630	9780	9630	12500	6740	9620	9682.00	0.98	-289	9886	9752	9656	9522	9426	9705	9475	84	2880	500	6920	10	1	16584962	1604	23.02	2.41	12	0.01	420.00	4006.00	21950	20240131	-55.95	8420	20231024	14.85	21950	-55.95	20240131	8510	13.63	20240909	21950	-55.95	20240131	8420	14.85	20231024	2.95	N	089890	500	84 억	162584	N	N	N	N
129	20241008	160715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	-130	5	-1.33	314125590	32586	43.25	9750	9790	9560	12670	6830	9750	9639.95	1.00	-4287	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1595	22.90	2.40	12	0.20	420.00	4006.00	21950	20240131	-56.17	8420	20231024	14.25	21950	-56.17	20240131	8510	13.04	20240909	21950	-56.17	20240131	8420	14.25	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
130	20241008	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-120	5	-1.23	288080910	29875	39.65	9750	9790	9560	12670	6830	9750	9642.88	1.00	-4154	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1597	22.93	2.40	12	0.18	420.00	4006.00	21950	20240131	-56.13	8420	20231024	14.37	21950	-56.13	20240131	8510	13.16	20240909	21950	-56.13	20240131	8420	14.37	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
131	20241008	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-110	5	-1.13	254462470	26387	35.02	9750	9790	9560	12670	6830	9750	9643.48	1.00	-3137	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1599	22.95	2.41	12	0.16	420.00	4006.00	21950	20240131	-56.08	8420	20231024	14.49	21950	-56.08	20240131	8510	13.28	20240909	21950	-56.08	20240131	8420	14.49	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
132	20241008	130716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-140	5	-1.44	229533820	23802	31.59	9750	9790	9560	12670	6830	9750	9643.47	1.00	-3169	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1594	22.88	2.40	12	0.14	420.00	4006.00	21950	20240131	-56.22	8420	20231024	14.13	21950	-56.22	20240131	8510	12.93	20240909	21950	-56.22	20240131	8420	14.13	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
133	20241008	120717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-110	5	-1.13	211541300	21934	29.11	9750	9790	9560	12670	6830	9750	9644.45	1.00	-2695	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1599	22.95	2.41	12	0.13	420.00	4006.00	21950	20240131	-56.08	8420	20231024	14.49	21950	-56.08	20240131	8510	13.28	20240909	21950	-56.08	20240131	8420	14.49	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
134	20241008	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-110	5	-1.13	191717650	19869	26.37	9750	9790	9560	12670	6830	9750	9649.08	1.00	-2676	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1599	22.95	2.41	12	0.12	420.00	4006.00	21950	20240131	-56.08	8420	20231024	14.49	21950	-56.08	20240131	8510	13.28	20240909	21950	-56.08	20240131	8420	14.49	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
135	20241008	100718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-140	5	-1.44	131537170	13603	18.05	9750	9790	9560	12670	6830	9750	9669.72	1.00	190	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1594	22.88	2.40	12	0.08	420.00	4006.00	21950	20240131	-56.22	8420	20231024	14.13	21950	-56.22	20240131	8510	12.93	20240909	21950	-56.22	20240131	8420	14.13	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
136	20241008	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	10	2	0.10	33968840	3503	4.65	9750	9770	9560	12670	6830	9750	9697.07	1.00	857	10196	9972	9636	9412	9076	10085	9525	84	2920	500	7020	10	1	16584962	1619	23.24	2.44	12	0.02	420.00	4006.00	21950	20240131	-55.54	8420	20231024	15.91	21950	-55.54	20240131	8510	14.69	20240909	21950	-55.54	20240131	8420	15.91	20231024	2.94	N	089890	500	84 억	166356	N	N	N	N
137	20241007	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	380	2	4.06	723219080	74499	237.24	9510	9860	9300	12180	6560	9370	9707.70	0.90	17098	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1617	23.21	2.43	12	0.45	420.00	4006.00	21950	20240131	-55.58	8420	20231024	15.80	21950	-55.58	20240131	8510	14.57	20240909	21950	-55.58	20240131	8420	15.80	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
138	20241007	150655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	410	2	4.38	691019130	71200	226.73	9510	9860	9300	12180	6560	9370	9705.33	0.90	15063	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1622	23.29	2.44	12	0.43	420.00	4006.00	21950	20240131	-55.44	8420	20231024	16.15	21950	-55.44	20240131	8510	14.92	20240909	21950	-55.44	20240131	8420	16.15	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
139	20241007	140724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	440	2	4.70	656688650	67689	215.55	9510	9860	9300	12180	6560	9370	9701.56	0.90	12711	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1627	23.36	2.45	12	0.41	420.00	4006.00	21950	20240131	-55.31	8420	20231024	16.51	21950	-55.31	20240131	8510	15.28	20240909	21950	-55.31	20240131	8420	16.51	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
140	20241007	130654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	430	2	4.59	572036470	59070	188.10	9510	9850	9300	12180	6560	9370	9684.05	0.90	8341	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1625	23.33	2.45	12	0.36	420.00	4006.00	21950	20240131	-55.35	8420	20231024	16.39	21950	-55.35	20240131	8510	15.16	20240909	21950	-55.35	20240131	8420	16.39	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
141	20241007	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	400	2	4.27	509250240	52650	167.66	9510	9850	9300	12180	6560	9370	9672.37	0.90	6736	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1620	23.26	2.44	12	0.32	420.00	4006.00	21950	20240131	-55.49	8420	20231024	16.03	21950	-55.49	20240131	8510	14.81	20240909	21950	-55.49	20240131	8420	16.03	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
142	20241007	110645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	420	2	4.48	434379640	45016	143.35	9510	9850	9300	12180	6560	9370	9649.46	0.90	4266	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1624	23.31	2.44	12	0.27	420.00	4006.00	21950	20240131	-55.40	8420	20231024	16.27	21950	-55.40	20240131	8510	15.04	20240909	21950	-55.40	20240131	8420	16.27	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
143	20241007	100646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9810	440	2	4.70	317075640	33039	105.21	9510	9820	9300	12180	6560	9370	9597.02	0.90	4993	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1627	23.36	2.45	12	0.20	420.00	4006.00	21950	20240131	-55.31	8420	20231024	16.51	21950	-55.31	20240131	8510	15.28	20240909	21950	-55.31	20240131	8420	16.51	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
144	20241007	090719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-40	5	-0.43	51048330	5445	17.34	9510	9510	9320	12180	6560	9370	9375.27	0.90	-3484	9583	9476	9393	9286	9203	9530	9340	84	2810	500	6740	10	1	16584962	1547	22.21	2.33	12	0.03	420.00	4006.00	21950	20240131	-57.49	8420	20231024	10.81	21950	-57.49	20240131	8510	9.64	20240909	21950	-57.49	20240131	8420	10.81	20231024	2.92	N	089890	500	84 억	149742	N	N	N	N
145	20241004	160626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9370	-20	5	-0.21	294740370	31291	43.09	9310	9500	9310	12200	6580	9390	9419.80	0.93	-3681	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1554	22.31	2.34	12	0.19	420.00	4006.00	21950	20240131	-57.31	8420	20231024	11.28	21950	-57.31	20240131	8510	10.11	20240909	21950	-57.31	20240131	8420	11.28	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
146	20241004	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	271603700	28823	39.69	9310	9500	9310	12200	6580	9390	9423.30	0.93	-2360	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1557	22.36	2.34	12	0.17	420.00	4006.00	21950	20240131	-57.22	8420	20231024	11.52	21950	-57.22	20240131	8510	10.34	20240909	21950	-57.22	20240131	8420	11.52	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
147	20241004	140635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	242667160	25743	35.45	9310	9500	9310	12200	6580	9390	9426.71	0.93	-2066	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1557	22.36	2.34	12	0.16	420.00	4006.00	21950	20240131	-57.22	8420	20231024	11.52	21950	-57.22	20240131	8510	10.34	20240909	21950	-57.22	20240131	8420	11.52	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
148	20241004	130632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9430	40	2	0.43	178146440	18880	26.00	9310	9500	9310	12200	6580	9390	9436.02	0.93	-1077	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1564	22.45	2.35	12	0.11	420.00	4006.00	21950	20240131	-57.04	8420	20231024	12.00	21950	-57.04	20240131	8510	10.81	20240909	21950	-57.04	20240131	8420	12.00	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
149	20241004	120631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9480	90	2	0.96	148230620	15716	21.64	9310	9500	9310	12200	6580	9390	9432.16	0.93	622	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1572	22.57	2.37	12	0.09	420.00	4006.00	21950	20240131	-56.81	8420	20231024	12.59	21950	-56.81	20240131	8510	11.40	20240909	21950	-56.81	20240131	8420	12.59	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
150	20241004	110627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9440	50	2	0.53	125522320	13317	18.34	9310	9500	9310	12200	6580	9390	9426.05	0.93	808	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1566	22.48	2.36	12	0.08	420.00	4006.00	21950	20240131	-56.99	8420	20231024	12.11	21950	-56.99	20240131	8510	10.93	20240909	21950	-56.99	20240131	8420	12.11	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
151	20241004	100627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9450	60	2	0.64	89435630	9506	13.09	9310	9490	9310	12200	6580	9390	9408.58	0.93	321	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1567	22.50	2.36	12	0.06	420.00	4006.00	21950	20240131	-56.95	8420	20231024	12.23	21950	-56.95	20240131	8510	11.05	20240909	21950	-56.95	20240131	8420	12.23	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
152	20241004	090627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	10	2	0.11	15636410	1670	2.30	9310	9450	9310	12200	6580	9390	9360.98	0.93	236	9950	9670	9380	9100	8810	9675	9105	84	2810	500	6760	10	1	16584962	1559	22.38	2.35	12	0.01	420.00	4006.00	21950	20240131	-57.18	8420	20231024	11.64	21950	-57.18	20240131	8510	10.46	20240909	21950	-57.18	20240131	8420	11.64	20231024	2.91	N	089890	500	84 억	153454	N	N	N	N
153	20241002	160624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-120	5	-1.26	678959930	72102	114.58	9390	9660	9090	12360	6660	9510	9416.62	0.98	-9363	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1557	22.36	2.34	12	0.43	420.00	4006.00	21950	20240131	-57.22	8420	20231024	11.52	21950	-57.22	20240131	8510	10.34	20240909	21950	-57.22	20240131	8420	11.52	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
154	20241002	150635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9430	-80	5	-0.84	640575790	68015	108.09	9390	9660	9090	12360	6660	9510	9418.02	0.98	-9524	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1564	22.45	2.35	12	0.41	420.00	4006.00	21950	20240131	-57.04	8420	20231024	12.00	21950	-57.04	20240131	8510	10.81	20240909	21950	-57.04	20240131	8420	12.00	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
155	20241002	140633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	0	3	0.00	510879660	54259	86.23	9390	9660	9090	12360	6660	9510	9415.40	0.98	-4298	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1577	22.64	2.37	12	0.33	420.00	4006.00	21950	20240131	-56.67	8420	20231024	12.95	21950	-56.67	20240131	8510	11.75	20240909	21950	-56.67	20240131	8420	12.95	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
156	20241002	130626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	50	2	0.53	456411670	48532	77.13	9390	9660	9090	12360	6660	9510	9404.13	0.98	-3380	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1586	22.76	2.39	12	0.29	420.00	4006.00	21950	20240131	-56.45	8420	20231024	13.54	21950	-56.45	20240131	8510	12.34	20240909	21950	-56.45	20240131	8420	13.54	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
157	20241002	120623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	100	2	1.05	424101750	45159	71.77	9390	9660	9090	12360	6660	9510	9391.04	0.98	-2151	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1594	22.88	2.40	12	0.27	420.00	4006.00	21950	20240131	-56.22	8420	20231024	14.13	21950	-56.22	20240131	8510	12.93	20240909	21950	-56.22	20240131	8420	14.13	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
158	20241002	110617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	140	2	1.47	366433900	39145	62.21	9390	9660	9090	12360	6660	9510	9360.56	0.98	-331	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1600	22.98	2.41	12	0.24	420.00	4006.00	21950	20240131	-56.04	8420	20231024	14.61	21950	-56.04	20240131	8510	13.40	20240909	21950	-56.04	20240131	8420	14.61	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
159	20241002	100615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9450	-60	5	-0.63	239232890	25826	41.04	9390	9450	9090	12360	6660	9510	9262.30	0.98	454	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1567	22.50	2.36	12	0.16	420.00	4006.00	21950	20240131	-56.95	8420	20231024	12.23	21950	-56.95	20240131	8510	11.05	20240909	21950	-56.95	20240131	8420	12.23	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N
160	20241002	090615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9230	-280	5	-2.94	69439990	7466	11.86	9390	9400	9230	12360	6660	9510	9297.99	0.98	-468	10056	9782	9626	9352	9196	9705	9275	84	2850	500	6840	10	1	16584962	1531	21.98	2.30	12	0.05	420.00	4006.00	21950	20240131	-57.95	8420	20231024	9.62	21950	-57.95	20240131	8510	8.46	20240909	21950	-57.95	20240131	8420	9.62	20231024	2.73	N	089890	500	84 억	162786	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History