KissMeData/092870/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	160807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12390	860	2	7.46	56296419800	4370211	2811.42	11410	13640	11220	14980	8080	11530	12882.16	1.00	102192	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1617	29.08	0.94	12	33.49	426.00	13233.00	33869	20240402	-63.42	10000	20240909	23.90	33869	-63.42	20240402	10000	23.90	20240909	35400	-65.00	20240402	10000	23.90	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
3	20241031	150818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12390	860	2	7.46	55411795740	4298682	2765.40	11410	13640	11220	14980	8080	11530	12890.42	1.00	105327	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1617	29.08	0.94	12	32.94	426.00	13233.00	33869	20240402	-63.42	10000	20240909	23.90	33869	-63.42	20240402	10000	23.90	20240909	35400	-65.00	20240402	10000	23.90	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
4	20241031	140817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12510	980	2	8.50	52693860020	4079322	2624.29	11410	13640	11220	14980	8080	11530	12917.32	1.00	59907	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1633	29.37	0.95	12	31.26	426.00	13233.00	33869	20240402	-63.06	10000	20240909	25.10	33869	-63.06	20240402	10000	25.10	20240909	35400	-64.66	20240402	10000	25.10	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
5	20241031	130816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	1150	2	9.97	44440584490	3436714	2210.89	11410	13640	11220	14980	8080	11530	12931.14	1.00	41879	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1655	29.77	0.96	12	26.33	426.00	13233.00	33869	20240402	-62.56	10000	20240909	26.80	33869	-62.56	20240402	10000	26.80	20240909	35400	-64.18	20240402	10000	26.80	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
6	20241031	120817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	1430	2	12.40	34747514370	2679292	1723.63	11410	13640	11220	14980	8080	11530	12968.93	1.00	-9554	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1691	30.42	0.98	12	20.53	426.00	13233.00	33869	20240402	-61.73	10000	20240909	29.60	33869	-61.73	20240402	10000	29.60	20240909	35400	-63.39	20240402	10000	29.60	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
7	20241031	110816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11780	250	2	2.17	1177026220	102035	65.64	11410	11820	11220	14980	8080	11530	11535.52	1.00	15783	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1537	27.65	0.89	12	0.78	426.00	13233.00	33869	20240402	-65.22	10000	20240909	17.80	33869	-65.22	20240402	10000	17.80	20240909	35400	-66.72	20240402	10000	17.80	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
8	20241031	100815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11560	30	2	0.26	895652170	77789	50.04	11410	11740	11220	14980	8080	11530	11513.86	1.00	8178	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1509	27.14	0.87	12	0.60	426.00	13233.00	33869	20240402	-65.87	10000	20240909	15.60	33869	-65.87	20240402	10000	15.60	20240909	35400	-67.34	20240402	10000	15.60	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
9	20241031	090813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11230	-300	5	-2.60	186151960	16437	10.57	11410	11450	11220	14980	8080	11530	11324.80	1.00	905	12183	11856	11693	11366	11203	11775	11285	65	3450	500	7140	10	1	13050797	1466	26.36	0.85	12	0.13	426.00	13233.00	33869	20240402	-66.84	10000	20240909	12.30	33869	-66.84	20240402	10000	12.30	20240909	35400	-68.28	20240402	10000	12.30	20240909	6.68	N	092870	500	65 억	130538	N	N	N	N
10	20241030	160811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11530	-230	5	-1.96	1780693060	152355	75.36	11720	12020	11530	15280	8240	11760	11687.67	1.15	-19694	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1505	27.07	0.87	12	1.17	426.00	13233.00	33869	20240402	-65.96	10000	20240909	15.30	33869	-65.96	20240402	10000	15.30	20240909	35400	-67.43	20240402	10000	15.30	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
11	20241030	150831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11580	-180	5	-1.53	1634585750	139695	69.10	11720	12020	11530	15280	8240	11760	11700.85	1.15	-19015	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1511	27.18	0.88	12	1.07	426.00	13233.00	33869	20240402	-65.81	10000	20240909	15.80	33869	-65.81	20240402	10000	15.80	20240909	35400	-67.29	20240402	10000	15.80	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
12	20241030	140814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11610	-150	5	-1.28	1459089330	124534	61.60	11720	12020	11530	15280	8240	11760	11716.18	1.15	-18403	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1515	27.25	0.88	12	0.95	426.00	13233.00	33869	20240402	-65.72	10000	20240909	16.10	33869	-65.72	20240402	10000	16.10	20240909	35400	-67.20	20240402	10000	16.10	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
13	20241030	130818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11590	-170	5	-1.45	1304020670	111129	54.97	11720	12020	11590	15280	8240	11760	11734.16	1.15	-16783	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1513	27.21	0.88	12	0.85	426.00	13233.00	33869	20240402	-65.78	10000	20240909	15.90	33869	-65.78	20240402	10000	15.90	20240909	35400	-67.26	20240402	10000	15.90	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
14	20241030	120829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11650	-110	5	-0.94	1158112200	98592	48.77	11720	12020	11600	15280	8240	11760	11746.43	1.15	-9362	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1520	27.35	0.88	12	0.76	426.00	13233.00	33869	20240402	-65.60	10000	20240909	16.50	33869	-65.60	20240402	10000	16.50	20240909	35400	-67.09	20240402	10000	16.50	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
15	20241030	110816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	0	3	0.00	1003797160	85437	42.26	11720	12020	11600	15280	8240	11760	11748.90	1.15	-6565	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1535	27.61	0.89	12	0.65	426.00	13233.00	33869	20240402	-65.28	10000	20240909	17.60	33869	-65.28	20240402	10000	17.60	20240909	35400	-66.78	20240402	10000	17.60	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
16	20241030	100813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	-140	5	-1.19	814898980	69285	34.27	11720	12020	11600	15280	8240	11760	11761.56	1.15	-8361	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1517	27.28	0.88	12	0.53	426.00	13233.00	33869	20240402	-65.69	10000	20240909	16.20	33869	-65.69	20240402	10000	16.20	20240909	35400	-67.18	20240402	10000	16.20	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
17	20241030	090817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	240	2	2.04	123298730	10417	5.15	11720	12020	11680	15280	8240	11760	11840.96	1.15	2351	12326	12042	11776	11492	11226	11910	11360	65	3520	500	7290	10	1	13050797	1566	28.17	0.91	12	0.08	426.00	13233.00	33869	20240402	-64.57	10000	20240909	20.00	33869	-64.57	20240402	10000	20.00	20240909	35400	-66.10	20240402	10000	20.00	20240909	6.72	N	092870	500	65 억	150232	N	N	N	N
18	20241029	160747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11760	-90	5	-0.76	2349695730	199978	70.61	11900	12060	11510	15400	8300	11850	11749.26	1.19	-4874	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1535	27.61	0.89	12	1.53	426.00	13233.00	33869	20240402	-65.28	10000	20240909	17.60	33869	-65.28	20240402	10000	17.60	20240909	35400	-66.78	20240402	10000	17.60	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
19	20241029	150800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11700	-150	5	-1.27	2291373670	195013	68.85	11900	12060	11510	15400	8300	11850	11749.33	1.19	-6523	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1527	27.46	0.88	12	1.49	426.00	13233.00	33869	20240402	-65.46	10000	20240909	17.00	33869	-65.46	20240402	10000	17.00	20240909	35400	-66.95	20240402	10000	17.00	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
20	20241029	140711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11680	-170	5	-1.43	2081807530	177073	62.52	11900	12060	11510	15400	8300	11850	11756.24	1.19	-11037	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1524	27.42	0.88	12	1.36	426.00	13233.00	33869	20240402	-65.51	10000	20240909	16.80	33869	-65.51	20240402	10000	16.80	20240909	35400	-67.01	20240402	10000	16.80	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
21	20241029	130754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11690	-160	5	-1.35	2004366520	170453	60.18	11900	12060	11510	15400	8300	11850	11758.51	1.19	-11259	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1526	27.44	0.88	12	1.31	426.00	13233.00	33869	20240402	-65.48	10000	20240909	16.90	33869	-65.48	20240402	10000	16.90	20240909	35400	-66.98	20240402	10000	16.90	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
22	20241029	120756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11810	-40	5	-0.34	1788244220	152045	53.68	11900	12060	11510	15400	8300	11850	11760.69	1.19	-7603	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1541	27.72	0.89	12	1.17	426.00	13233.00	33869	20240402	-65.13	10000	20240909	18.10	33869	-65.13	20240402	10000	18.10	20240909	35400	-66.64	20240402	10000	18.10	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
23	20241029	110811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	50	2	0.42	1650526110	140438	49.58	11900	12060	11510	15400	8300	11850	11751.99	1.19	-6032	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1553	27.93	0.90	12	1.08	426.00	13233.00	33869	20240402	-64.86	10000	20240909	19.00	33869	-64.86	20240402	10000	19.00	20240909	35400	-66.38	20240402	10000	19.00	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
24	20241029	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11750	-100	5	-0.84	830696390	71325	25.18	11900	11900	11510	15400	8300	11850	11643.70	1.19	-12585	12430	12140	11760	11470	11090	12285	11615	65	3550	500	7340	10	1	13050797	1533	27.58	0.89	12	0.55	426.00	13233.00	33869	20240402	-65.31	10000	20240909	17.50	33869	-65.31	20240402	10000	17.50	20240909	35400	-66.81	20240402	10000	17.50	20240909	6.80	N	092870	500	65 억	155056	N	N	N	N
25	20241028	160745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11850	400	2	3.49	3301394450	279184	97.37	11380	12050	11380	14880	8020	11450	11825.28	0.93	33956	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1547	27.82	0.90	12	2.14	426.00	13233.00	33869	20240402	-65.01	10000	20240909	18.50	33869	-65.01	20240402	10000	18.50	20240909	35400	-66.53	20240402	10000	18.50	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
26	20241028	150751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11870	420	2	3.67	3075581420	260140	90.73	11380	12050	11380	14880	8020	11450	11822.99	0.93	28053	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1549	27.86	0.90	12	1.99	426.00	13233.00	33869	20240402	-64.95	10000	20240909	18.70	33869	-64.95	20240402	10000	18.70	20240909	35400	-66.47	20240402	10000	18.70	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
27	20241028	140753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11900	450	2	3.93	2715005440	229690	80.11	11380	12050	11380	14880	8020	11450	11820.53	0.93	18814	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1553	27.93	0.90	12	1.76	426.00	13233.00	33869	20240402	-64.86	10000	20240909	19.00	33869	-64.86	20240402	10000	19.00	20240909	35400	-66.38	20240402	10000	19.00	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
28	20241028	130749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11820	370	2	3.23	2156176020	182891	63.78	11380	12010	11380	14880	8020	11450	11789.66	0.93	6441	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1543	27.75	0.89	12	1.40	426.00	13233.00	33869	20240402	-65.10	10000	20240909	18.20	33869	-65.10	20240402	10000	18.20	20240909	35400	-66.61	20240402	10000	18.20	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
29	20241028	120750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	470	2	4.10	1979203110	167929	58.57	11380	12010	11380	14880	8020	11450	11786.23	0.93	8589	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1556	27.98	0.90	12	1.29	426.00	13233.00	33869	20240402	-64.81	10000	20240909	19.20	33869	-64.81	20240402	10000	19.20	20240909	35400	-66.33	20240402	10000	19.20	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
30	20241028	110645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11800	350	2	3.06	1690838500	143515	50.05	11380	12010	11380	14880	8020	11450	11781.94	0.93	4683	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1540	27.70	0.89	12	1.10	426.00	13233.00	33869	20240402	-65.16	10000	20240909	18.00	33869	-65.16	20240402	10000	18.00	20240909	35400	-66.67	20240402	10000	18.00	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
31	20241028	100746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11860	410	2	3.58	1351209750	114652	39.99	11380	12010	11380	14880	8020	11450	11785.72	0.93	2537	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1548	27.84	0.90	12	0.88	426.00	13233.00	33869	20240402	-64.98	10000	20240909	18.60	33869	-64.98	20240402	10000	18.60	20240909	35400	-66.50	20240402	10000	18.60	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
32	20241028	090745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11570	120	2	1.05	164475190	14357	5.01	11380	11570	11380	14880	8020	11450	11456.16	0.93	515	12310	11880	11640	11210	10970	11760	11090	65	3430	500	7090	10	1	13050797	1510	27.16	0.87	12	0.11	426.00	13233.00	33869	20240402	-65.84	10000	20240909	15.70	33869	-65.84	20240402	10000	15.70	20240909	35400	-67.32	20240402	10000	15.70	20240909	6.60	N	092870	500	65 억	121064	N	N	N	N
33	20241025	160744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11450	-200	5	-1.72	3298335620	281986	14.73	11640	12070	11400	15140	8160	11650	11697.24	0.80	16904	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1494	26.88	0.87	12	2.16	426.00	13233.00	33869	20240402	-66.19	10000	20240909	14.50	33869	-66.19	20240402	10000	14.50	20240909	35400	-67.66	20240402	10000	14.50	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
34	20241025	150749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	-220	5	-1.89	3172360570	270995	14.15	11640	12070	11400	15140	8160	11650	11706.55	0.80	12393	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1492	26.83	0.86	12	2.08	426.00	13233.00	33869	20240402	-66.25	10000	20240909	14.30	33869	-66.25	20240402	10000	14.30	20240909	35400	-67.71	20240402	10000	14.30	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
35	20241025	140747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	-220	5	-1.89	2724097930	231812	12.11	11640	12070	11400	15140	8160	11650	11751.77	0.80	-118	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1492	26.83	0.86	12	1.78	426.00	13233.00	33869	20240402	-66.25	10000	20240909	14.30	33869	-66.25	20240402	10000	14.30	20240909	35400	-67.71	20240402	10000	14.30	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
36	20241025	130749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11750	100	2	0.86	2297854630	194959	10.18	11640	12070	11600	15140	8160	11650	11787.05	0.80	2275	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1533	27.58	0.89	12	1.49	426.00	13233.00	33869	20240402	-65.31	10000	20240909	17.50	33869	-65.31	20240402	10000	17.50	20240909	35400	-66.81	20240402	10000	17.50	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
37	20241025	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11860	210	2	1.80	2107890700	178840	9.34	11640	12070	11600	15140	8160	11650	11787.23	0.80	909	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1548	27.84	0.90	12	1.37	426.00	13233.00	33869	20240402	-64.98	10000	20240909	18.60	33869	-64.98	20240402	10000	18.60	20240909	35400	-66.50	20240402	10000	18.60	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
38	20241025	110745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11600	-50	5	-0.43	1701153450	144449	7.54	11640	12070	11600	15140	8160	11650	11777.73	0.80	-6697	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1514	27.23	0.88	12	1.11	426.00	13233.00	33869	20240402	-65.75	10000	20240909	16.00	33869	-65.75	20240402	10000	16.00	20240909	35400	-67.23	20240402	10000	16.00	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
39	20241025	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11670	20	2	0.17	1223355660	103472	5.40	11640	12070	11640	15140	8160	11650	11824.76	0.80	-5196	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1523	27.39	0.88	12	0.79	426.00	13233.00	33869	20240402	-65.54	10000	20240909	16.70	33869	-65.54	20240402	10000	16.70	20240909	35400	-67.03	20240402	10000	16.70	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
40	20241025	090749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11810	160	2	1.37	325962400	27632	1.44	11640	11940	11640	15140	8160	11650	11802.09	0.80	1466	14150	12900	12130	10880	10110	13525	11505	65	3490	500	7220	10	1	13050797	1541	27.72	0.89	12	0.21	426.00	13233.00	33869	20240402	-65.13	10000	20240909	18.10	33869	-65.13	20240402	10000	18.10	20240909	35400	-66.64	20240402	10000	18.10	20240909	6.63	N	092870	500	65 억	104245	N	N	N	N
41	20241024	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11650	-120	5	-1.02	23561588440	1902063	575.66	11430	13380	11360	15300	8240	11770	12388.69	1.89	-134156	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1520	27.35	0.88	12	14.57	426.00	13233.00	33869	20240402	-65.60	10000	20240909	16.50	33869	-65.60	20240402	10000	16.50	20240909	35400	-67.09	20240402	10000	16.50	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
42	20241024	150740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11720	-50	5	-0.42	23322650690	1881603	569.47	11430	13380	11360	15300	8240	11770	12395.61	1.89	-133810	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1530	27.51	0.89	12	14.42	426.00	13233.00	33869	20240402	-65.40	10000	20240909	17.20	33869	-65.40	20240402	10000	17.20	20240909	35400	-66.89	20240402	10000	17.20	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
43	20241024	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11710	-60	5	-0.51	22766890610	1834462	555.20	11430	13380	11360	15300	8240	11770	12411.21	1.89	-129129	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1528	27.49	0.88	12	14.06	426.00	13233.00	33869	20240402	-65.43	10000	20240909	17.10	33869	-65.43	20240402	10000	17.10	20240909	35400	-66.92	20240402	10000	17.10	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
44	20241024	130739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	150	2	1.27	22030650760	1771989	536.30	11430	13380	11360	15300	8240	11770	12433.30	1.89	-133483	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1556	27.98	0.90	12	13.58	426.00	13233.00	33869	20240402	-64.81	10000	20240909	19.20	33869	-64.81	20240402	10000	19.20	20240909	35400	-66.33	20240402	10000	19.20	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
45	20241024	120737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	360	2	3.06	21122169870	1696371	513.41	11430	13380	11360	15300	8240	11770	12452.01	1.89	-132376	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1583	28.47	0.92	12	13.00	426.00	13233.00	33869	20240402	-64.19	10000	20240909	21.30	33869	-64.19	20240402	10000	21.30	20240909	35400	-65.73	20240402	10000	21.30	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
46	20241024	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12160	390	2	3.31	17840534560	1426463	431.72	11430	13380	11360	15300	8240	11770	12507.64	1.89	-128626	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1587	28.54	0.92	12	10.93	426.00	13233.00	33869	20240402	-64.10	10000	20240909	21.60	33869	-64.10	20240402	10000	21.60	20240909	35400	-65.65	20240402	10000	21.60	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
47	20241024	100737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	800	2	6.80	1127796360	95553	28.92	11430	12570	11360	15300	8240	11770	11803.38	1.89	2605	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1640	29.51	0.95	12	0.73	426.00	13233.00	33869	20240402	-62.89	10000	20240909	25.70	33869	-62.89	20240402	10000	25.70	20240909	35400	-64.49	20240402	10000	25.70	20240909	6.68	N	092870	500	65 억	246342	Y	N	N	N
48	20241024	090805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11500	-270	5	-2.29	201345310	17470	5.29	11430	11670	11430	15300	8240	11770	11501.35	1.89	2264	12776	12272	11616	11112	10456	12525	11365	65	3530	500	7290	10	1	13050797	1501	27.00	0.87	12	0.13	426.00	13233.00	33869	20240402	-66.05	10000	20240909	15.00	33869	-66.05	20240402	10000	15.00	20240909	35400	-67.51	20240402	10000	15.00	20240909	6.68	N	092870	500	65 억	246342	N	N	N	N
49	20241023	160739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11770	670	2	6.04	3783446130	325080	280.29	11110	12120	10960	14430	7770	11100	11638.51	1.75	16789	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1536	27.63	0.89	12	2.49	426.00	13233.00	33869	20240402	-65.25	10000	20240909	17.70	33869	-65.25	20240402	10000	17.70	20240909	35400	-66.75	20240402	10000	17.70	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
50	20241023	150753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11780	680	2	6.13	3628937970	311990	269.01	11110	12120	10960	14430	7770	11100	11632.11	1.75	16428	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1537	27.65	0.89	12	2.39	426.00	13233.00	33869	20240402	-65.22	10000	20240909	17.80	33869	-65.22	20240402	10000	17.80	20240909	35400	-66.72	20240402	10000	17.80	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
51	20241023	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11830	730	2	6.58	3276944330	282128	243.26	11110	12120	10960	14430	7770	11100	11615.66	1.75	12411	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1544	27.77	0.89	12	2.16	426.00	13233.00	33869	20240402	-65.07	10000	20240909	18.30	33869	-65.07	20240402	10000	18.30	20240909	35400	-66.58	20240402	10000	18.30	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
52	20241023	130744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11550	450	2	4.05	1592341650	140038	120.75	11110	11710	10960	14430	7770	11100	11371.38	1.75	2031	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1507	27.11	0.87	12	1.07	426.00	13233.00	33869	20240402	-65.90	10000	20240909	15.50	33869	-65.90	20240402	10000	15.50	20240909	35400	-67.37	20240402	10000	15.50	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
53	20241023	120741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11490	390	2	3.51	1062683980	94346	81.35	11110	11590	10960	14430	7770	11100	11264.22	1.75	9811	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1500	26.97	0.87	12	0.72	426.00	13233.00	33869	20240402	-66.08	10000	20240909	14.90	33869	-66.08	20240402	10000	14.90	20240909	35400	-67.54	20240402	10000	14.90	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
54	20241023	110737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11250	150	2	1.35	545317240	49061	42.30	11110	11350	10960	14430	7770	11100	11115.18	1.75	5990	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1468	26.41	0.85	12	0.38	426.00	13233.00	33869	20240402	-66.78	10000	20240909	12.50	33869	-66.78	20240402	10000	12.50	20240909	35400	-68.22	20240402	10000	12.50	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
55	20241023	100741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11170	70	2	0.63	345664580	31152	26.86	11110	11240	10960	14430	7770	11100	11096.02	1.75	2090	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1458	26.22	0.84	12	0.24	426.00	13233.00	33869	20240402	-67.02	10000	20240909	11.70	33869	-67.02	20240402	10000	11.70	20240909	35400	-68.45	20240402	10000	11.70	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
56	20241023	090741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11110	10	2	0.09	64245540	5771	4.98	11110	11210	11110	14430	7770	11100	11134.31	1.75	-1358	11880	11490	11290	10900	10700	11390	10800	65	3330	500	6880	10	1	13050797	1450	26.08	0.84	12	0.04	426.00	13233.00	33869	20240402	-67.20	10000	20240909	11.10	33869	-67.20	20240402	10000	11.10	20240909	35400	-68.62	20240402	10000	11.10	20240909	6.76	N	092870	500	65 억	228970	N	N	N	N
57	20241022	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11100	-480	5	-4.15	1302882490	115319	114.34	11470	11680	11090	15050	8110	11580	11299.00	1.63	15561	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1449	26.06	0.84	12	0.88	426.00	13233.00	33869	20240402	-67.23	10000	20240909	11.00	33869	-67.23	20240402	10000	11.00	20240909	35400	-68.64	20240402	10000	11.00	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
58	20241022	150741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11130	-450	5	-3.89	1172365150	103571	102.69	11470	11680	11110	15050	8110	11580	11319.41	1.63	14088	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1453	26.13	0.84	12	0.79	426.00	13233.00	33869	20240402	-67.14	10000	20240909	11.30	33869	-67.14	20240402	10000	11.30	20240909	35400	-68.56	20240402	10000	11.30	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
59	20241022	140741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11220	-360	5	-3.11	1017032870	89640	88.88	11470	11680	11180	15050	8110	11580	11345.72	1.63	11063	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1464	26.34	0.85	12	0.69	426.00	13233.00	33869	20240402	-66.87	10000	20240909	12.20	33869	-66.87	20240402	10000	12.20	20240909	35400	-68.31	20240402	10000	12.20	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
60	20241022	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11250	-330	5	-2.85	963120760	84836	84.11	11470	11680	11180	15050	8110	11580	11352.71	1.63	9381	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1468	26.41	0.85	12	0.65	426.00	13233.00	33869	20240402	-66.78	10000	20240909	12.50	33869	-66.78	20240402	10000	12.50	20240909	35400	-68.22	20240402	10000	12.50	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
61	20241022	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11290	-290	5	-2.50	889792600	78307	77.64	11470	11680	11180	15050	8110	11580	11362.85	1.63	9802	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1473	26.50	0.85	12	0.60	426.00	13233.00	33869	20240402	-66.67	10000	20240909	12.90	33869	-66.67	20240402	10000	12.90	20240909	35400	-68.11	20240402	10000	12.90	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
62	20241022	110735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11300	-280	5	-2.42	778255840	68400	67.82	11470	11680	11180	15050	8110	11580	11377.98	1.63	5932	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1475	26.53	0.85	12	0.52	426.00	13233.00	33869	20240402	-66.64	10000	20240909	13.00	33869	-66.64	20240402	10000	13.00	20240909	35400	-68.08	20240402	10000	13.00	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
63	20241022	100738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11270	-310	5	-2.68	625486150	54805	54.34	11470	11680	11190	15050	8110	11580	11412.91	1.63	2928	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1471	26.46	0.85	12	0.42	426.00	13233.00	33869	20240402	-66.72	10000	20240909	12.70	33869	-66.72	20240402	10000	12.70	20240909	35400	-68.16	20240402	10000	12.70	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
64	20241022	090737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11570	-10	5	-0.09	146631940	12655	12.55	11470	11680	11470	15050	8110	11580	11586.88	1.63	1246	11986	11782	11486	11282	10986	11885	11385	65	3470	500	7170	10	1	13050797	1510	27.16	0.87	12	0.10	426.00	13233.00	33869	20240402	-65.84	10000	20240909	15.70	33869	-65.84	20240402	10000	15.70	20240909	35400	-67.32	20240402	10000	15.70	20240909	7.04	N	092870	500	65 억	212519	N	N	N	N
65	20241021	160730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11580	220	2	1.94	1146275870	99771	51.78	11320	11690	11190	14760	7960	11360	11489.22	1.42	25871	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1511	27.18	0.88	12	0.76	426.00	13233.00	33869	20240402	-65.81	10000	20240909	15.80	33869	-65.81	20240402	10000	15.80	20240909	35400	-67.29	20240402	10000	15.80	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
66	20241021	150735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11590	230	2	2.02	1102007670	95949	49.80	11320	11690	11190	14760	7960	11360	11485.63	1.42	23941	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1513	27.21	0.88	12	0.74	426.00	13233.00	33869	20240402	-65.78	10000	20240909	15.90	33869	-65.78	20240402	10000	15.90	20240909	35400	-67.26	20240402	10000	15.90	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
67	20241021	140737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	260	2	2.29	1012082410	88186	45.77	11320	11690	11190	14760	7960	11360	11476.96	1.42	21309	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1517	27.28	0.88	12	0.68	426.00	13233.00	33869	20240402	-65.69	10000	20240909	16.20	33869	-65.69	20240402	10000	16.20	20240909	35400	-67.18	20240402	10000	16.20	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
68	20241021	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11560	200	2	1.76	887539520	77443	40.19	11320	11690	11190	14760	7960	11360	11460.83	1.42	20080	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1509	27.14	0.87	12	0.59	426.00	13233.00	33869	20240402	-65.87	10000	20240909	15.60	33869	-65.87	20240402	10000	15.60	20240909	35400	-67.34	20240402	10000	15.60	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
69	20241021	120735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	260	2	2.29	681616230	59680	30.97	11320	11680	11190	14760	7960	11360	11421.40	1.42	17694	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1517	27.28	0.88	12	0.46	426.00	13233.00	33869	20240402	-65.69	10000	20240909	16.20	33869	-65.69	20240402	10000	16.20	20240909	35400	-67.18	20240402	10000	16.20	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
70	20241021	110731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11520	160	2	1.41	483208560	42555	22.09	11320	11540	11190	14760	7960	11360	11354.89	1.42	7051	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1503	27.04	0.87	12	0.33	426.00	13233.00	33869	20240402	-65.99	10000	20240909	15.20	33869	-65.99	20240402	10000	15.20	20240909	35400	-67.46	20240402	10000	15.20	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
71	20241021	100734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11320	-40	5	-0.35	291457540	25822	13.40	11320	11420	11190	14760	7960	11360	11286.57	1.42	4007	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1477	26.57	0.86	12	0.20	426.00	13233.00	33869	20240402	-66.58	10000	20240909	13.20	33869	-66.58	20240402	10000	13.20	20240909	35400	-68.02	20240402	10000	13.20	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
72	20241021	090732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11210	-150	5	-1.32	67292740	5954	3.09	11320	11400	11210	14760	7960	11360	11299.94	1.42	-1017	12480	11920	11640	11080	10800	11780	10940	65	3400	500	7040	10	1	13050797	1463	26.31	0.85	12	0.05	426.00	13233.00	33869	20240402	-66.90	10000	20240909	12.10	33869	-66.90	20240402	10000	12.10	20240909	35400	-68.33	20240402	10000	12.10	20240909	7.13	N	092870	500	65 억	184877	N	N	N	N
73	20241018	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11360	-770	5	-6.35	2216499570	190995	112.92	12130	12200	11360	15760	8500	12130	11605.48	1.52	-16249	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1483	26.67	0.86	12	1.46	426.00	13233.00	33869	20240402	-66.46	10000	20240909	13.60	33869	-66.46	20240402	10000	13.60	20240909	35400	-67.91	20240402	10000	13.60	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
74	20241018	150751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11400	-730	5	-6.02	2088521460	179743	106.27	12130	12200	11380	15760	8500	12130	11619.49	1.52	-13953	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1488	26.76	0.86	12	1.38	426.00	13233.00	33869	20240402	-66.34	10000	20240909	14.00	33869	-66.34	20240402	10000	14.00	20240909	35400	-67.80	20240402	10000	14.00	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
75	20241018	140751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11430	-700	5	-5.77	1906294590	163802	96.85	12130	12200	11380	15760	8500	12130	11637.80	1.52	-9257	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1492	26.83	0.86	12	1.26	426.00	13233.00	33869	20240402	-66.25	10000	20240909	14.30	33869	-66.25	20240402	10000	14.30	20240909	35400	-67.71	20240402	10000	14.30	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
76	20241018	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11410	-720	5	-5.94	1773907240	152192	89.98	12130	12200	11410	15760	8500	12130	11655.72	1.52	-10665	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1489	26.78	0.86	12	1.17	426.00	13233.00	33869	20240402	-66.31	10000	20240909	14.10	33869	-66.31	20240402	10000	14.10	20240909	35400	-67.77	20240402	10000	14.10	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
77	20241018	120748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11520	-610	5	-5.03	1480246600	126573	74.83	12130	12200	11510	15760	8500	12130	11694.81	1.52	-13050	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1503	27.04	0.87	12	0.97	426.00	13233.00	33869	20240402	-65.99	10000	20240909	15.20	33869	-65.99	20240402	10000	15.20	20240909	35400	-67.46	20240402	10000	15.20	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
78	20241018	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11560	-570	5	-4.70	1329677490	113532	67.12	12130	12200	11510	15760	8500	12130	11711.92	1.52	-13730	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1509	27.14	0.87	12	0.87	426.00	13233.00	33869	20240402	-65.87	10000	20240909	15.60	33869	-65.87	20240402	10000	15.60	20240909	35400	-67.34	20240402	10000	15.60	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
79	20241018	100732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11680	-450	5	-3.71	810386590	68636	40.58	12130	12200	11620	15760	8500	12130	11807.02	1.52	-18933	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1524	27.42	0.88	12	0.53	426.00	13233.00	33869	20240402	-65.51	10000	20240909	16.80	33869	-65.51	20240402	10000	16.80	20240909	35400	-67.01	20240402	10000	16.80	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
80	20241018	090735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11890	-240	5	-1.98	166124710	13810	8.16	12130	12200	11890	15760	8500	12130	12029.31	1.52	-7781	12550	12340	12070	11860	11590	12205	11725	65	3630	500	7520	10	1	13050797	1552	27.91	0.90	12	0.11	426.00	13233.00	33869	20240402	-64.89	10000	20240909	18.90	33869	-64.89	20240402	10000	18.90	20240909	35400	-66.41	20240402	10000	18.90	20240909	7.15	N	092870	500	65 억	198042	N	N	N	N
81	20241017	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	0	3	0.00	1972013120	164182	122.01	12180	12280	11800	15760	8500	12130	12010.87	1.38	18078	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1583	28.47	0.92	12	1.26	426.00	13233.00	33869	20240402	-64.19	10000	20240909	21.30	33869	-64.19	20240402	10000	21.30	20240909	35400	-65.73	20240402	10000	21.30	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
82	20241017	150736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12010	-120	5	-0.99	1753684320	146150	108.61	12180	12280	11800	15760	8500	12130	11999.21	1.38	14782	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1567	28.19	0.91	12	1.12	426.00	13233.00	33869	20240402	-64.54	10000	20240909	20.10	33869	-64.54	20240402	10000	20.10	20240909	35400	-66.07	20240402	10000	20.10	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
83	20241017	140737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11960	-170	5	-1.40	1477171460	123091	91.48	12180	12280	11800	15760	8500	12130	12000.65	1.38	6237	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1561	28.08	0.90	12	0.94	426.00	13233.00	33869	20240402	-64.69	10000	20240909	19.60	33869	-64.69	20240402	10000	19.60	20240909	35400	-66.21	20240402	10000	19.60	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
84	20241017	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11930	-200	5	-1.65	1356377550	112963	83.95	12180	12280	11800	15760	8500	12130	12007.27	1.38	3393	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1557	28.00	0.90	12	0.87	426.00	13233.00	33869	20240402	-64.78	10000	20240909	19.30	33869	-64.78	20240402	10000	19.30	20240909	35400	-66.30	20240402	10000	19.30	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
85	20241017	120737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11990	-140	5	-1.15	1204700360	100276	74.52	12180	12280	11800	15760	8500	12130	12013.85	1.38	327	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1565	28.15	0.91	12	0.77	426.00	13233.00	33869	20240402	-64.60	10000	20240909	19.90	33869	-64.60	20240402	10000	19.90	20240909	35400	-66.13	20240402	10000	19.90	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
86	20241017	110737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12020	-110	5	-0.91	1071780020	89201	66.29	12180	12280	11800	15760	8500	12130	12015.34	1.38	3053	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1569	28.22	0.91	12	0.68	426.00	13233.00	33869	20240402	-64.51	10000	20240909	20.20	33869	-64.51	20240402	10000	20.20	20240909	35400	-66.05	20240402	10000	20.20	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
87	20241017	100736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12000	-130	5	-1.07	552443810	45510	33.82	12180	12280	12000	15760	8500	12130	12138.95	1.38	-3283	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1566	28.17	0.91	12	0.35	426.00	13233.00	33869	20240402	-64.57	10000	20240909	20.00	33869	-64.57	20240402	10000	20.00	20240909	35400	-66.10	20240402	10000	20.00	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
88	20241017	090730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	50	2	0.41	112038270	9181	6.82	12180	12280	12170	15760	8500	12130	12203.28	1.38	413	12456	12292	12186	12022	11916	12240	11970	65	3630	500	7520	10	1	13050797	1590	28.59	0.92	12	0.07	426.00	13233.00	33869	20240402	-64.04	10000	20240909	21.80	33869	-64.04	20240402	10000	21.80	20240909	35400	-65.59	20240402	10000	21.80	20240909	6.96	N	092870	500	65 억	179503	N	N	N	N
89	20241016	160727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	-520	5	-4.11	1600674940	131429	65.12	12220	12350	12080	16440	8860	12650	12179.15	1.40	-3787	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1583	28.47	0.92	12	1.01	426.00	13233.00	33869	20240402	-64.19	10000	20240909	21.30	33869	-64.19	20240402	10000	21.30	20240909	35400	-65.73	20240402	10000	21.30	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
90	20241016	150731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12150	-500	5	-3.95	1512354700	124147	61.51	12220	12350	12080	16440	8860	12650	12181.91	1.40	-3626	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1586	28.52	0.92	12	0.95	426.00	13233.00	33869	20240402	-64.13	10000	20240909	21.50	33869	-64.13	20240402	10000	21.50	20240909	35400	-65.68	20240402	10000	21.50	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
91	20241016	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12130	-520	5	-4.11	1382745440	113468	56.22	12220	12350	12080	16440	8860	12650	12186.15	1.40	-2377	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1583	28.47	0.92	12	0.87	426.00	13233.00	33869	20240402	-64.19	10000	20240909	21.30	33869	-64.19	20240402	10000	21.30	20240909	35400	-65.73	20240402	10000	21.30	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
92	20241016	130729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12250	-400	5	-3.16	1047957450	85959	42.59	12220	12350	12080	16440	8860	12650	12191.28	1.40	570	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1599	28.76	0.93	12	0.66	426.00	13233.00	33869	20240402	-63.83	10000	20240909	22.50	33869	-63.83	20240402	10000	22.50	20240909	35400	-65.40	20240402	10000	22.50	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
93	20241016	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	-450	5	-3.56	909859550	74675	37.00	12220	12350	12080	16440	8860	12650	12184.16	1.40	590	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1592	28.64	0.92	12	0.57	426.00	13233.00	33869	20240402	-63.98	10000	20240909	22.00	33869	-63.98	20240402	10000	22.00	20240909	35400	-65.54	20240402	10000	22.00	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
94	20241016	110727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12200	-450	5	-3.56	840900410	69024	34.20	12220	12350	12080	16440	8860	12650	12182.62	1.40	558	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1592	28.64	0.92	12	0.53	426.00	13233.00	33869	20240402	-63.98	10000	20240909	22.00	33869	-63.98	20240402	10000	22.00	20240909	35400	-65.54	20240402	10000	22.00	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
95	20241016	100728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12180	-470	5	-3.72	714878870	58706	29.09	12220	12350	12080	16440	8860	12650	12177.14	1.40	-598	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1590	28.59	0.92	12	0.45	426.00	13233.00	33869	20240402	-64.04	10000	20240909	21.80	33869	-64.04	20240402	10000	21.80	20240909	35400	-65.59	20240402	10000	21.80	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
96	20241016	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12110	-540	5	-4.27	299536610	24630	12.20	12220	12240	12080	16440	8860	12650	12161.14	1.40	-771	13416	13032	12816	12432	12216	12925	12325	65	3790	500	7840	10	1	13050797	1580	28.43	0.92	12	0.19	426.00	13233.00	33869	20240402	-64.24	10000	20240909	21.10	33869	-64.24	20240402	10000	21.10	20240909	35400	-65.79	20240402	10000	21.10	20240909	6.77	N	092870	500	65 억	182389	N	N	N	N
97	20241015	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12650	-180	5	-1.40	2581926100	200461	62.78	13180	13200	12600	16670	8990	12830	12880.20	1.60	-27055	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1651	29.69	0.96	12	1.54	426.00	13233.00	33869	20240402	-62.65	10000	20240909	26.50	33869	-62.65	20240402	10000	26.50	20240909	35400	-64.27	20240402	10000	26.50	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
98	20241015	150732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12620	-210	5	-1.64	2435110040	188846	59.14	13180	13200	12600	16670	8990	12830	12894.69	1.60	-23577	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1647	29.62	0.95	12	1.45	426.00	13233.00	33869	20240402	-62.74	10000	20240909	26.20	33869	-62.74	20240402	10000	26.20	20240909	35400	-64.35	20240402	10000	26.20	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
99	20241015	140730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	-140	5	-1.09	2116011900	163636	51.24	13180	13200	12690	16670	8990	12830	12931.21	1.60	-18977	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1656	29.79	0.96	12	1.25	426.00	13233.00	33869	20240402	-62.53	10000	20240909	26.90	33869	-62.53	20240402	10000	26.90	20240909	35400	-64.15	20240402	10000	26.90	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
100	20241015	130727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	30	2	0.23	1877871040	144961	45.40	13180	13200	12690	16670	8990	12830	12954.32	1.60	-8983	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1678	30.19	0.97	12	1.11	426.00	13233.00	33869	20240402	-62.03	10000	20240909	28.60	33869	-62.03	20240402	10000	28.60	20240909	35400	-63.67	20240402	10000	28.60	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
101	20241015	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	-50	5	-0.39	1785134720	137713	43.13	13180	13200	12690	16670	8990	12830	12962.72	1.60	-7539	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1668	30.00	0.97	12	1.06	426.00	13233.00	33869	20240402	-62.27	10000	20240909	27.80	33869	-62.27	20240402	10000	27.80	20240909	35400	-63.90	20240402	10000	27.80	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
102	20241015	110736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	10	2	0.08	1670513620	128783	40.33	13180	13200	12690	16670	8990	12830	12971.54	1.60	-4402	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1676	30.14	0.97	12	0.99	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
103	20241015	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12750	-80	5	-0.62	1469782630	113096	35.42	13180	13200	12720	16670	8990	12830	12995.89	1.60	-4772	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1664	29.93	0.96	12	0.87	426.00	13233.00	33869	20240402	-62.35	10000	20240909	27.50	33869	-62.35	20240402	10000	27.50	20240909	35400	-63.98	20240402	10000	27.50	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
104	20241015	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13070	240	2	1.87	610848500	46462	14.55	13180	13200	13060	16670	8990	12830	13147.27	1.60	4154	13623	13226	12993	12596	12363	13425	12795	65	3840	500	7950	10	1	13050797	1706	30.68	0.99	12	0.36	426.00	13233.00	33869	20240402	-61.41	10000	20240909	30.70	33869	-61.41	20240402	10000	30.70	20240909	35400	-63.08	20240402	10000	30.70	20240909	7.02	N	092870	500	65 억	209439	N	N	N	N
105	20241014	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12830	70	2	0.55	4103129400	313991	105.21	12760	13390	12760	16580	8940	12760	13069.08	1.71	-13331	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1674	30.12	0.97	12	2.41	426.00	13233.00	33869	20240402	-62.12	10000	20240909	28.30	33869	-62.12	20240402	10000	28.30	20240909	35400	-63.76	20240402	10000	28.30	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
106	20241014	150720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	120	2	0.94	3883994900	296950	99.50	12760	13390	12760	16580	8940	12760	13079.63	1.71	-14688	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1681	30.23	0.97	12	2.28	426.00	13233.00	33869	20240402	-61.97	10000	20240909	28.80	33869	-61.97	20240402	10000	28.80	20240909	35400	-63.62	20240402	10000	28.80	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
107	20241014	140719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	150	2	1.18	3583038480	273579	91.67	12760	13390	12760	16580	8940	12760	13096.91	1.71	-15098	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1685	30.31	0.98	12	2.10	426.00	13233.00	33869	20240402	-61.88	10000	20240909	29.10	33869	-61.88	20240402	10000	29.10	20240909	35400	-63.53	20240402	10000	29.10	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
108	20241014	130718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	80	2	0.63	3423344800	261155	87.51	12760	13390	12760	16580	8940	12760	13108.48	1.71	-16934	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1676	30.14	0.97	12	2.00	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
109	20241014	120711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	80	2	0.63	3309835030	252344	84.56	12760	13390	12760	16580	8940	12760	13116.36	1.71	-13112	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1676	30.14	0.97	12	1.93	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
110	20241014	110712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12870	110	2	0.86	3069275760	233612	78.28	12760	13390	12760	16580	8940	12760	13138.35	1.71	-9440	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1680	30.21	0.97	12	1.79	426.00	13233.00	33869	20240402	-62.00	10000	20240909	28.70	33869	-62.00	20240402	10000	28.70	20240909	35400	-63.64	20240402	10000	28.70	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
111	20241014	100711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	240	2	1.88	2686985290	204059	68.38	12760	13390	12760	16580	8940	12760	13167.69	1.71	-552	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1697	30.52	0.98	12	1.56	426.00	13233.00	33869	20240402	-61.62	10000	20240909	30.00	33869	-61.62	20240402	10000	30.00	20240909	35400	-63.28	20240402	10000	30.00	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
112	20241014	090715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	200	2	1.57	119307270	9269	3.11	12760	12970	12760	16580	8940	12760	12871.66	1.71	-9	13533	13146	12793	12406	12053	13340	12600	65	3820	500	7910	10	1	13050797	1691	30.42	0.98	12	0.07	426.00	13233.00	33869	20240402	-61.73	10000	20240909	29.60	33869	-61.73	20240402	10000	29.60	20240909	35400	-63.39	20240402	10000	29.60	20240909	6.92	N	092870	500	65 억	222768	N	N	N	N
113	20241011	160700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12760	300	2	2.41	3787686520	293650	118.68	12440	13180	12440	16190	8730	12460	12898.71	1.63	9991	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1665	29.95	0.96	12	2.25	426.00	13233.00	33869	20240402	-62.33	10000	20240909	27.60	33869	-62.33	20240402	10000	27.60	20240909	35400	-63.95	20240402	10000	27.60	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
114	20241011	150711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	320	2	2.57	3668410570	284317	114.91	12440	13180	12440	16190	8730	12460	12902.54	1.63	9064	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1668	30.00	0.97	12	2.18	426.00	13233.00	33869	20240402	-62.27	10000	20240909	27.80	33869	-62.27	20240402	10000	27.80	20240909	35400	-63.90	20240402	10000	27.80	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
115	20241011	140712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12790	330	2	2.65	3393135930	262762	106.20	12440	13180	12440	16190	8730	12460	12913.35	1.63	6272	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1669	30.02	0.97	12	2.01	426.00	13233.00	33869	20240402	-62.24	10000	20240909	27.90	33869	-62.24	20240402	10000	27.90	20240909	35400	-63.87	20240402	10000	27.90	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
116	20241011	130714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	520	2	4.17	3059024580	236814	95.71	12440	13180	12440	16190	8730	12460	12917.42	1.63	12055	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1694	30.47	0.98	12	1.81	426.00	13233.00	33869	20240402	-61.68	10000	20240909	29.80	33869	-61.68	20240402	10000	29.80	20240909	35400	-63.33	20240402	10000	29.80	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
117	20241011	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12950	490	2	3.93	2754280770	213356	86.23	12440	13180	12440	16190	8730	12460	12909.32	1.63	13000	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1690	30.40	0.98	12	1.63	426.00	13233.00	33869	20240402	-61.76	10000	20240909	29.50	33869	-61.76	20240402	10000	29.50	20240909	35400	-63.42	20240402	10000	29.50	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
118	20241011	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	470	2	3.77	2443790040	189339	76.52	12440	13180	12440	16190	8730	12460	12906.96	1.63	8584	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1687	30.35	0.98	12	1.45	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
119	20241011	100716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	240	2	1.93	927029150	72776	29.41	12440	12900	12440	16190	8730	12460	12738.12	1.63	8326	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1657	29.81	0.96	12	0.56	426.00	13233.00	33869	20240402	-62.50	10000	20240909	27.00	33869	-62.50	20240402	10000	27.00	20240909	35400	-64.12	20240402	10000	27.00	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
120	20241011	090713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	250	2	2.01	118822110	9454	3.82	12440	12710	12440	16190	8730	12460	12568.47	1.63	4105	13433	12946	12703	12216	11973	12825	12095	65	3730	500	7720	10	1	13050797	1659	29.84	0.96	12	0.07	426.00	13233.00	33869	20240402	-62.47	10000	20240909	27.10	33869	-62.47	20240402	10000	27.10	20240909	35400	-64.10	20240402	10000	27.10	20240909	6.94	N	092870	500	65 억	212777	N	N	N	N
121	20241010	160726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12460	-350	5	-2.73	3089871860	241570	84.04	13190	13190	12460	16650	8970	12810	12791.73	1.80	-22341	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1626	29.25	0.94	12	1.85	426.00	13233.00	33869	20240402	-63.21	10000	20240909	24.60	33869	-63.21	20240402	10000	24.60	20240909	35400	-64.80	20240402	10000	24.60	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
122	20241010	150739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12520	-290	5	-2.26	2885980590	225243	78.36	13190	13190	12500	16650	8970	12810	12812.74	1.80	-23290	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1634	29.39	0.95	12	1.73	426.00	13233.00	33869	20240402	-63.03	10000	20240909	25.20	33869	-63.03	20240402	10000	25.20	20240909	35400	-64.63	20240402	10000	25.20	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
123	20241010	140733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	-120	5	-0.94	2295505560	178354	62.05	13190	13190	12600	16650	8970	12810	12870.54	1.80	-18691	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1656	29.79	0.96	12	1.37	426.00	13233.00	33869	20240402	-62.53	10000	20240909	26.90	33869	-62.53	20240402	10000	26.90	20240909	35400	-64.15	20240402	10000	26.90	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
124	20241010	130731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12820	10	2	0.08	2109093290	163737	56.96	13190	13190	12600	16650	8970	12810	12881.03	1.80	-13581	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1673	30.09	0.97	12	1.25	426.00	13233.00	33869	20240402	-62.15	10000	20240909	28.20	33869	-62.15	20240402	10000	28.20	20240909	35400	-63.79	20240402	10000	28.20	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
125	20241010	120732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	120	2	0.94	1983109930	153965	53.56	13190	13190	12600	16650	8970	12810	12880.32	1.80	-12600	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1687	30.35	0.98	12	1.18	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
126	20241010	110731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12820	10	2	0.08	1644174500	127767	44.45	13190	13190	12600	16650	8970	12810	12868.59	1.80	-12235	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1673	30.09	0.97	12	0.98	426.00	13233.00	33869	20240402	-62.15	10000	20240909	28.20	33869	-62.15	20240402	10000	28.20	20240909	35400	-63.79	20240402	10000	28.20	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
127	20241010	100730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	-70	5	-0.55	1425836300	110694	38.51	13190	13190	12600	16650	8970	12810	12880.96	1.80	-10488	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1663	29.91	0.96	12	0.85	426.00	13233.00	33869	20240402	-62.38	10000	20240909	27.40	33869	-62.38	20240402	10000	27.40	20240909	35400	-64.01	20240402	10000	27.40	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
128	20241010	090733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	220	2	1.72	498613130	38047	13.24	13190	13190	12900	16650	8970	12810	13106.08	1.80	3682	13636	13222	13016	12602	12396	13120	12500	65	3840	500	7940	10	1	13050797	1701	30.59	0.98	12	0.29	426.00	13233.00	33869	20240402	-61.53	10000	20240909	30.30	33869	-61.53	20240402	10000	30.30	20240909	35400	-63.19	20240402	10000	30.30	20240909	6.92	N	092870	500	65 억	234869	N	N	N	N
129	20241008	160726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12810	-430	5	-3.25	3720874270	284462	91.14	13120	13430	12810	17210	9270	13240	13080.23	2.05	-32958	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1672	30.07	0.97	12	2.18	426.00	13233.00	33869	20240402	-62.18	10000	20240909	28.10	33869	-62.18	20240402	10000	28.10	20240909	35400	-63.81	20240402	10000	28.10	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
130	20241008	150731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12870	-370	5	-2.79	3484030510	266032	85.23	13120	13430	12850	17210	9270	13240	13095.54	2.05	-35524	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1680	30.21	0.97	12	2.04	426.00	13233.00	33869	20240402	-62.00	10000	20240909	28.70	33869	-62.00	20240402	10000	28.70	20240909	35400	-63.64	20240402	10000	28.70	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
131	20241008	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-330	5	-2.49	3092277980	235615	75.49	13120	13430	12850	17210	9270	13240	13123.61	2.05	-32590	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1685	30.31	0.98	12	1.81	426.00	13233.00	33869	20240402	-61.88	10000	20240909	29.10	33869	-61.88	20240402	10000	29.10	20240909	35400	-63.53	20240402	10000	29.10	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
132	20241008	130727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12870	-370	5	-2.79	2998705070	228366	73.16	13120	13430	12850	17210	9270	13240	13130.48	2.05	-32708	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1680	30.21	0.97	12	1.75	426.00	13233.00	33869	20240402	-62.00	10000	20240909	28.70	33869	-62.00	20240402	10000	28.70	20240909	35400	-63.64	20240402	10000	28.70	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
133	20241008	120728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	-360	5	-2.72	2865300850	218020	69.85	13120	13430	12850	17210	9270	13240	13141.76	2.05	-29673	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1681	30.23	0.97	12	1.67	426.00	13233.00	33869	20240402	-61.97	10000	20240909	28.80	33869	-61.97	20240402	10000	28.80	20240909	35400	-63.62	20240402	10000	28.80	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
134	20241008	110727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-310	5	-2.34	2667618880	202688	64.94	13120	13430	12850	17210	9270	13240	13160.68	2.05	-24029	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1687	30.35	0.98	12	1.55	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
135	20241008	100729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-230	5	-1.74	2181304450	165123	52.90	13120	13430	12970	17210	9270	13240	13209.93	2.05	-21788	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1698	30.54	0.98	12	1.27	426.00	13233.00	33869	20240402	-61.59	10000	20240909	30.10	33869	-61.59	20240402	10000	30.10	20240909	35400	-63.25	20240402	10000	30.10	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
136	20241008	090728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13320	80	2	0.60	593725470	44937	14.40	13120	13420	12970	17210	9270	13240	13211.53	2.05	279	13646	13442	13046	12842	12446	13545	12945	65	3970	500	8200	10	1	13050797	1738	31.27	1.01	12	0.34	426.00	13233.00	33869	20240402	-60.67	10000	20240909	33.20	33869	-60.67	20240402	10000	33.20	20240909	35400	-62.37	20240402	10000	33.20	20240909	6.78	N	092870	500	65 억	267277	N	N	N	N
137	20241007	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13240	520	2	4.09	3957365120	303830	75.44	12800	13250	12650	16530	8910	12720	13023.37	2.02	4169	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1728	31.08	1.00	12	2.33	426.00	13233.00	33869	20240402	-60.91	10000	20240909	32.40	33869	-60.91	20240402	10000	32.40	20240909	35400	-62.60	20240402	10000	32.40	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
138	20241007	150705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13190	470	2	3.69	3549092700	272953	67.78	12800	13250	12650	16530	8910	12720	13002.58	2.02	-2	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1721	30.96	1.00	12	2.09	426.00	13233.00	33869	20240402	-61.06	10000	20240909	31.90	33869	-61.06	20240402	10000	31.90	20240909	35400	-62.74	20240402	10000	31.90	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
139	20241007	140735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	440	2	3.46	2737332100	211348	52.48	12800	13190	12650	16530	8910	12720	12951.78	2.02	-8277	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1717	30.89	0.99	12	1.62	426.00	13233.00	33869	20240402	-61.14	10000	20240909	31.60	33869	-61.14	20240402	10000	31.60	20240909	35400	-62.82	20240402	10000	31.60	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
140	20241007	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12850	130	2	1.02	1347115470	104945	26.06	12800	12970	12650	16530	8910	12720	12836.39	2.02	-3497	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1677	30.16	0.97	12	0.80	426.00	13233.00	33869	20240402	-62.06	10000	20240909	28.50	33869	-62.06	20240402	10000	28.50	20240909	35400	-63.70	20240402	10000	28.50	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
141	20241007	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	160	2	1.26	1144269600	89224	22.16	12800	12970	12650	16530	8910	12720	12824.68	2.02	-2170	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1681	30.23	0.97	12	0.68	426.00	13233.00	33869	20240402	-61.97	10000	20240909	28.80	33869	-61.97	20240402	10000	28.80	20240909	35400	-63.62	20240402	10000	28.80	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
142	20241007	110654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	160	2	1.26	994586190	77634	19.28	12800	12970	12650	16530	8910	12720	12811.22	2.02	-202	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1681	30.23	0.97	12	0.59	426.00	13233.00	33869	20240402	-61.97	10000	20240909	28.80	33869	-61.97	20240402	10000	28.80	20240909	35400	-63.62	20240402	10000	28.80	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
143	20241007	100655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	210	2	1.65	820658860	64128	15.92	12800	12940	12650	16530	8910	12720	12797.20	2.02	-811	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1687	30.35	0.98	12	0.49	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
144	20241007	090729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	-40	5	-0.31	283744190	22231	5.52	12800	12870	12650	16530	8910	12720	12763.45	2.02	-5227	13506	13112	12916	12522	12326	13015	12425	65	3810	500	7880	10	1	13050797	1655	29.77	0.96	12	0.17	426.00	13233.00	33869	20240402	-62.56	10000	20240909	26.80	33869	-62.56	20240402	10000	26.80	20240909	35400	-64.18	20240402	10000	26.80	20240909	6.78	N	092870	500	65 억	263439	N	N	N	N
145	20241004	160634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12720	0	3	0.00	5188564090	398133	121.28	12800	13310	12720	16530	8910	12720	13032.33	2.38	-47402	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1660	29.86	0.96	12	3.05	426.00	13233.00	33869	20240402	-62.44	10000	20240909	27.20	33869	-62.44	20240402	10000	27.20	20240909	35400	-64.07	20240402	10000	27.20	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
146	20241004	150643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12770	50	2	0.39	4982571640	381965	116.36	12800	13310	12730	16530	8910	12720	13044.58	2.38	-53984	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1667	29.98	0.97	12	2.93	426.00	13233.00	33869	20240402	-62.30	10000	20240909	27.70	33869	-62.30	20240402	10000	27.70	20240909	35400	-63.93	20240402	10000	27.70	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
147	20241004	140644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	120	2	0.94	4643183360	355479	108.29	12800	13310	12780	16530	8910	12720	13061.77	2.38	-49904	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1676	30.14	0.97	12	2.72	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
148	20241004	130642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12960	240	2	1.89	4273043080	326711	99.52	12800	13310	12800	16530	8910	12720	13078.97	2.38	-43919	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1691	30.42	0.98	12	2.50	426.00	13233.00	33869	20240402	-61.73	10000	20240909	29.60	33869	-61.73	20240402	10000	29.60	20240909	35400	-63.39	20240402	10000	29.60	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
149	20241004	120640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	410	2	3.22	4020148330	307274	93.60	12800	13310	12800	16530	8910	12720	13083.27	2.38	-40799	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1714	30.82	0.99	12	2.35	426.00	13233.00	33869	20240402	-61.23	10000	20240909	31.30	33869	-61.23	20240402	10000	31.30	20240909	35400	-62.91	20240402	10000	31.30	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
150	20241004	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13090	370	2	2.91	3765460570	287787	87.67	12800	13310	12800	16530	8910	12720	13084.20	2.38	-43590	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1708	30.73	0.99	12	2.21	426.00	13233.00	33869	20240402	-61.35	10000	20240909	30.90	33869	-61.35	20240402	10000	30.90	20240909	35400	-63.02	20240402	10000	30.90	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
151	20241004	100637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13020	300	2	2.36	3153082270	241082	73.44	12800	13310	12800	16530	8910	12720	13078.88	2.38	-49488	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1699	30.56	0.98	12	1.85	426.00	13233.00	33869	20240402	-61.56	10000	20240909	30.20	33869	-61.56	20240402	10000	30.20	20240909	35400	-63.22	20240402	10000	30.20	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
152	20241004	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13160	440	2	3.46	849612770	65051	19.82	12800	13230	12800	16530	8910	12720	13060.73	2.38	-3406	13420	13070	12740	12390	12060	13245	12565	65	3810	500	7880	10	1	13050797	1717	30.89	0.99	12	0.50	426.00	13233.00	33869	20240402	-61.14	10000	20240909	31.60	33869	-61.14	20240402	10000	31.60	20240909	35400	-62.82	20240402	10000	31.60	20240909	6.75	N	092870	500	65 억	310396	N	N	N	N
153	20241002	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12720	-290	5	-2.23	4113582980	323656	71.09	12510	13090	12410	16910	9110	13010	12709.71	2.20	23835	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1660	29.86	0.96	12	2.48	426.00	13233.00	33869	20240402	-62.44	10000	20240909	27.20	33869	-62.44	20240402	10000	27.20	20240909	35400	-64.07	20240402	10000	27.20	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
154	20241002	150644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12660	-350	5	-2.69	3870833660	304530	66.89	12510	13090	12410	16910	9110	13010	12710.84	2.20	16075	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1652	29.72	0.96	12	2.33	426.00	13233.00	33869	20240402	-62.62	10000	20240909	26.60	33869	-62.62	20240402	10000	26.60	20240909	35400	-64.24	20240402	10000	26.60	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
155	20241002	140642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	-270	5	-2.08	3499343360	275259	60.46	12510	13090	12410	16910	9110	13010	12712.91	2.20	8083	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1663	29.91	0.96	12	2.11	426.00	13233.00	33869	20240402	-62.38	10000	20240909	27.40	33869	-62.38	20240402	10000	27.40	20240909	35400	-64.01	20240402	10000	27.40	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
156	20241002	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	-170	5	-1.31	3102639110	244237	53.65	12510	13090	12410	16910	9110	13010	12703.39	2.20	2585	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1676	30.14	0.97	12	1.87	426.00	13233.00	33869	20240402	-62.09	10000	20240909	28.40	33869	-62.09	20240402	10000	28.40	20240909	35400	-63.73	20240402	10000	28.40	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
157	20241002	120632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12930	-80	5	-0.61	2898465670	228412	50.17	12510	13090	12410	16910	9110	13010	12689.63	2.20	1027	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1687	30.35	0.98	12	1.75	426.00	13233.00	33869	20240402	-61.82	10000	20240909	29.30	33869	-61.82	20240402	10000	29.30	20240909	35400	-63.47	20240402	10000	29.30	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
158	20241002	110626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	30	2	0.23	2429046880	192258	42.23	12510	13040	12410	16910	9110	13010	12634.30	2.20	17300	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1702	30.61	0.99	12	1.47	426.00	13233.00	33869	20240402	-61.50	10000	20240909	30.40	33869	-61.50	20240402	10000	30.40	20240909	35400	-63.16	20240402	10000	30.40	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
159	20241002	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	-330	5	-2.54	1691978620	135009	29.66	12510	12690	12410	16910	9110	13010	12532.33	2.20	4477	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1655	29.77	0.96	12	1.03	426.00	13233.00	33869	20240402	-62.56	10000	20240909	26.80	33869	-62.56	20240402	10000	26.80	20240909	35400	-64.18	20240402	10000	26.80	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N
160	20241002	090624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	-480	5	-3.69	723485730	57703	12.68	12510	12690	12460	16910	9110	13010	12538.06	2.20	9916	13730	13370	13190	12830	12650	13280	12740	65	3900	500	8060	10	1	13050797	1635	29.41	0.95	12	0.44	426.00	13233.00	33869	20240402	-63.00	10000	20240909	25.30	33869	-63.00	20240402	10000	25.30	20240909	35400	-64.60	20240402	10000	25.30	20240909	6.67	N	092870	500	65 억	287242	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History