KissMeData/217500/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1718	21	2	1.24	47469683	28161	95.15	1697	1718	1665	2205	1188	1697	1684.05	0.91	2749	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	547	20.70	0.98	12	0.09	83.00	1759.00	3650	20240125	-52.93	1660	20240805	3.49	3650	-52.93	20240125	1660	3.49	20240805	3650	-52.93	20240125	1660	3.49	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
3	20241031	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1705	8	2	0.47	41918554	24920	84.20	1697	1705	1665	2205	1188	1697	1682.12	0.91	2241	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	542	20.54	0.97	12	0.08	83.00	1759.00	3650	20240125	-53.29	1660	20240805	2.71	3650	-53.29	20240125	1660	2.71	20240805	3650	-53.29	20240125	1660	2.71	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
4	20241031	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1703	6	2	0.35	36932957	21995	74.32	1697	1704	1665	2205	1188	1697	1679.15	0.91	2241	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	542	20.52	0.97	12	0.07	83.00	1759.00	3650	20240125	-53.34	1660	20240805	2.59	3650	-53.34	20240125	1660	2.59	20240805	3650	-53.34	20240125	1660	2.59	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
5	20241031	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	0	3	0.00	34169560	20368	68.82	1697	1697	1665	2205	1188	1697	1677.61	0.91	1856	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	540	20.45	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.51	1660	20240805	2.23	3650	-53.51	20240125	1660	2.23	20240805	3650	-53.51	20240125	1660	2.23	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
6	20241031	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1694	-3	5	-0.18	29597834	17665	59.69	1697	1697	1665	2205	1188	1697	1675.50	0.91	1527	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	539	20.41	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.59	1660	20240805	2.05	3650	-53.59	20240125	1660	2.05	20240805	3650	-53.59	20240125	1660	2.05	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
7	20241031	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1676	-21	5	-1.24	23108377	13806	46.65	1697	1697	1665	2205	1188	1697	1673.79	0.91	1508	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	533	20.19	0.95	12	0.04	83.00	1759.00	3650	20240125	-54.08	1660	20240805	0.96	3650	-54.08	20240125	1660	0.96	20240805	3650	-54.08	20240125	1660	0.96	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
8	20241031	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1676	-21	5	-1.24	19734437	11789	39.83	1697	1697	1665	2205	1188	1697	1673.97	0.91	1823	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	533	20.19	0.95	12	0.04	83.00	1759.00	3650	20240125	-54.08	1660	20240805	0.96	3650	-54.08	20240125	1660	0.96	20240805	3650	-54.08	20240125	1660	0.96	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
9	20241031	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1681	-16	5	-0.94	4794183	2835	9.58	1697	1697	1680	2205	1188	1697	1691.07	0.91	-277	1713	1705	1690	1682	1667	1709	1686	32	508	100	1180	1	1	31812000	535	20.25	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.95	1660	20240805	1.27	3650	-53.95	20240125	1660	1.27	20240805	3650	-53.95	20240125	1660	1.27	20240805	3.08	N	217500	100	31 억	290187	N	N	N	N
10	20241030	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	21	2	1.25	50041267	29595	119.38	1676	1698	1675	2175	1174	1676	1690.92	0.91	-245	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	540	20.45	0.96	12	0.09	83.00	1759.00	3650	20240125	-53.51	1660	20240805	2.23	3650	-53.51	20240125	1660	2.23	20240805	3650	-53.51	20240125	1660	2.23	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
11	20241030	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	21	2	1.25	49296463	29156	117.61	1676	1698	1675	2175	1174	1676	1690.84	0.91	-235	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	540	20.45	0.96	12	0.09	83.00	1759.00	3650	20240125	-53.51	1660	20240805	2.23	3650	-53.51	20240125	1660	2.23	20240805	3650	-53.51	20240125	1660	2.23	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
12	20241030	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1694	18	2	1.07	43072644	25481	102.79	1676	1698	1675	2175	1174	1676	1690.45	0.91	41	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	539	20.41	0.96	12	0.08	83.00	1759.00	3650	20240125	-53.59	1660	20240805	2.05	3650	-53.59	20240125	1660	2.05	20240805	3650	-53.59	20240125	1660	2.05	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
13	20241030	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1695	19	2	1.13	39576991	23412	94.44	1676	1698	1675	2175	1174	1676	1690.53	0.91	324	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	539	20.42	0.96	12	0.07	83.00	1759.00	3650	20240125	-53.56	1660	20240805	2.11	3650	-53.56	20240125	1660	2.11	20240805	3650	-53.56	20240125	1660	2.11	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
14	20241030	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1697	21	2	1.25	35924628	21250	85.72	1676	1698	1675	2175	1174	1676	1690.65	0.91	451	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	540	20.45	0.96	12	0.07	83.00	1759.00	3650	20240125	-53.51	1660	20240805	2.23	3650	-53.51	20240125	1660	2.23	20240805	3650	-53.51	20240125	1660	2.23	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
15	20241030	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1695	19	2	1.13	26259314	15529	62.64	1676	1695	1675	2175	1174	1676	1691.09	0.91	168	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	539	20.42	0.96	12	0.05	83.00	1759.00	3650	20240125	-53.56	1660	20240805	2.11	3650	-53.56	20240125	1660	2.11	20240805	3650	-53.56	20240125	1660	2.11	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
16	20241030	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1694	18	2	1.07	13586952	8047	32.46	1676	1695	1675	2175	1174	1676	1688.62	0.91	-597	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	539	20.41	0.96	12	0.03	83.00	1759.00	3650	20240125	-53.59	1660	20240805	2.05	3650	-53.59	20240125	1660	2.05	20240805	3650	-53.59	20240125	1660	2.05	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
17	20241030	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1695	19	2	1.13	4686855	2793	11.27	1676	1695	1675	2175	1174	1676	1678.16	0.91	82	1688	1682	1671	1665	1654	1685	1668	32	499	100	1170	1	1	31812000	539	20.42	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.56	1660	20240805	2.11	3650	-53.56	20240125	1660	2.11	20240805	3650	-53.56	20240125	1660	2.11	20240805	3.11	N	217500	100	31 억	290432	N	N	N	N
18	20241029	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1676	14	2	0.84	41080114	24655	36.00	1670	1677	1660	2160	1164	1662	1666.19	0.91	1616	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	533	20.19	0.95	12	0.08	83.00	1759.00	3650	20240125	-54.08	1660	20241029	0.96	3650	-54.08	20240125	1660	0.96	20241029	3650	-54.08	20240125	1660	0.96	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
19	20241029	151040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1677	15	2	0.90	39930356	23969	35.00	1670	1677	1660	2160	1164	1662	1665.92	0.91	1279	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	533	20.20	0.95	12	0.08	83.00	1759.00	3650	20240125	-54.05	1660	20241029	1.02	3650	-54.05	20240125	1660	1.02	20241029	3650	-54.05	20240125	1660	1.02	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
20	20241029	140919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1669	7	2	0.42	33265693	19983	29.18	1670	1672	1660	2160	1164	1662	1664.70	0.91	788	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	531	20.11	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.27	1660	20241029	0.54	3650	-54.27	20240125	1660	0.54	20241029	3650	-54.27	20240125	1660	0.54	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
21	20241029	131032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1670	8	2	0.48	30107852	18087	26.41	1670	1672	1660	2160	1164	1662	1664.61	0.91	21	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	531	20.12	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.25	1660	20241029	0.60	3650	-54.25	20240125	1660	0.60	20241029	3650	-54.25	20240125	1660	0.60	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
22	20241029	121032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1669	7	2	0.42	26184710	15736	22.97	1670	1672	1660	2160	1164	1662	1664.00	0.91	-38	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	531	20.11	0.95	12	0.05	83.00	1759.00	3650	20240125	-54.27	1660	20241029	0.54	3650	-54.27	20240125	1660	0.54	20241029	3650	-54.27	20240125	1660	0.54	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
23	20241029	111050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1664	2	2	0.12	20847654	12530	18.29	1670	1672	1660	2160	1164	1662	1663.82	0.91	-396	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	529	20.05	0.95	12	0.04	83.00	1759.00	3650	20240125	-54.41	1660	20241029	0.24	3650	-54.41	20240125	1660	0.24	20241029	3650	-54.41	20240125	1660	0.24	20241029	3.13	N	217500	100	31 억	288799	N	N	N	N
24	20241029	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1664	2	2	0.12	18478591	11104	16.21	1670	1672	1661	2160	1164	1662	1664.14	0.91	-292	1746	1704	1682	1640	1618	1693	1629	32	498	100	1160	1	1	31812000	529	20.05	0.95	12	0.03	83.00	1759.00	3650	20240125	-54.41	1660	20240805	0.24	3650	-54.41	20240125	1660	0.24	20240805	3650	-54.41	20240125	1660	0.24	20240805	3.13	N	217500	100	31 억	288799	N	N	N	N
25	20241028	161020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1662	-28	5	-1.66	115164161	68492	108.68	1677	1724	1660	2195	1183	1690	1681.95	0.89	6204	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	529	20.02	0.94	12	0.22	83.00	1759.00	3650	20240125	-54.47	1660	20241028	0.12	3650	-54.47	20240125	1660	0.12	20241028	3650	-54.47	20240125	1660	0.12	20241028	3.16	N	217500	100	31 억	282590	N	N	N	N
26	20241028	151027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1678	-12	5	-0.71	100078771	59427	94.29	1677	1724	1660	2195	1183	1690	1684.06	0.89	7943	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	534	20.22	0.95	12	0.19	83.00	1759.00	3650	20240125	-54.03	1660	20241028	1.08	3650	-54.03	20240125	1660	1.08	20241028	3650	-54.03	20240125	1660	1.08	20241028	3.16	N	217500	100	31 억	282590	N	N	N	N
27	20241028	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1696	6	2	0.36	44357028	26128	41.46	1677	1724	1670	2195	1183	1690	1697.68	0.89	3160	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	540	20.43	0.96	12	0.08	83.00	1759.00	3650	20240125	-53.53	1660	20240805	2.17	3650	-53.53	20240125	1660	2.17	20240805	3650	-53.53	20240125	1660	2.17	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
28	20241028	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1704	14	2	0.83	34423195	20259	32.15	1677	1724	1670	2195	1183	1690	1699.16	0.89	2006	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	542	20.53	0.97	12	0.06	83.00	1759.00	3650	20240125	-53.32	1660	20240805	2.65	3650	-53.32	20240125	1660	2.65	20240805	3650	-53.32	20240125	1660	2.65	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
29	20241028	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1707	17	2	1.01	31797704	18710	29.69	1677	1724	1670	2195	1183	1690	1699.50	0.89	1976	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	543	20.57	0.97	12	0.06	83.00	1759.00	3650	20240125	-53.23	1660	20240805	2.83	3650	-53.23	20240125	1660	2.83	20240805	3650	-53.23	20240125	1660	2.83	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
30	20241028	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1713	23	2	1.36	20835065	12242	19.42	1677	1724	1670	2195	1183	1690	1701.93	0.89	795	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	545	20.64	0.97	12	0.04	83.00	1759.00	3650	20240125	-53.07	1660	20240805	3.19	3650	-53.07	20240125	1660	3.19	20240805	3650	-53.07	20240125	1660	3.19	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
31	20241028	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1715	25	2	1.48	16265165	9568	15.18	1677	1724	1670	2195	1183	1690	1699.95	0.89	308	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	546	20.66	0.97	12	0.03	83.00	1759.00	3650	20240125	-53.01	1660	20240805	3.31	3650	-53.01	20240125	1660	3.31	20240805	3650	-53.01	20240125	1660	3.31	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
32	20241028	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1723	33	2	1.95	6240273	3688	5.85	1677	1724	1677	2195	1183	1690	1692.05	0.89	-1315	1846	1768	1727	1649	1608	1747	1628	32	505	100	1180	1	1	31812000	548	20.76	0.98	12	0.01	83.00	1759.00	3650	20240125	-52.79	1660	20240805	3.80	3650	-52.79	20240125	1660	3.80	20240805	3650	-52.79	20240125	1660	3.80	20240805	3.16	N	217500	100	31 억	282590	N	N	N	N
33	20241025	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1690	-105	5	-5.85	108991858	62973	295.07	1778	1805	1686	2330	1257	1795	1731.40	0.89	1794	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	538	20.36	0.96	12	0.20	83.00	1759.00	3650	20240125	-53.70	1660	20240805	1.81	3650	-53.70	20240125	1660	1.81	20240805	3650	-53.70	20240125	1660	1.81	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
34	20241025	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1734	-61	5	-3.40	75511469	43278	202.78	1778	1805	1686	2330	1257	1795	1744.80	0.89	1334	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	552	20.89	0.99	12	0.14	83.00	1759.00	3650	20240125	-52.49	1660	20240805	4.46	3650	-52.49	20240125	1660	4.46	20240805	3650	-52.49	20240125	1660	4.46	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
35	20241025	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1793	-2	5	-0.11	11452195	6393	29.96	1778	1805	1778	2330	1257	1795	1791.36	0.89	-358	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	570	21.60	1.02	12	0.02	83.00	1759.00	3650	20240125	-50.88	1660	20240805	8.01	3650	-50.88	20240125	1660	8.01	20240805	3650	-50.88	20240125	1660	8.01	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
36	20241025	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	3	2	0.17	5696248	3183	14.91	1778	1805	1778	2330	1257	1795	1789.58	0.89	-437	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	572	21.66	1.02	12	0.01	83.00	1759.00	3650	20240125	-50.74	1660	20240805	8.31	3650	-50.74	20240125	1660	8.31	20240805	3650	-50.74	20240125	1660	8.31	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
37	20241025	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1794	-1	5	-0.06	5277978	2950	13.82	1778	1805	1778	2330	1257	1795	1789.14	0.89	-437	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	571	21.61	1.02	12	0.01	83.00	1759.00	3650	20240125	-50.85	1660	20240805	8.07	3650	-50.85	20240125	1660	8.07	20240805	3650	-50.85	20240125	1660	8.07	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
38	20241025	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	2	2	0.11	4081920	2284	10.70	1778	1805	1778	2330	1257	1795	1787.17	0.89	-8	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	572	21.65	1.02	12	0.01	83.00	1759.00	3650	20240125	-50.77	1660	20240805	8.25	3650	-50.77	20240125	1660	8.25	20240805	3650	-50.77	20240125	1660	8.25	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
39	20241025	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	5	2	0.28	2442587	1367	6.41	1778	1805	1778	2330	1257	1795	1786.81	0.89	-192	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	573	21.69	1.02	12	0.00	83.00	1759.00	3650	20240125	-50.68	1660	20240805	8.43	3650	-50.68	20240125	1660	8.43	20240805	3650	-50.68	20240125	1660	8.43	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
40	20241025	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1801	6	2	0.33	1670639	937	4.39	1778	1805	1778	2330	1257	1795	1782.94	0.89	-28	1865	1829	1812	1776	1759	1821	1768	32	535	100	1250	1	1	31812000	573	21.70	1.02	12	0.00	83.00	1759.00	3650	20240125	-50.66	1660	20240805	8.49	3650	-50.66	20240125	1660	8.49	20240805	3650	-50.66	20240125	1660	8.49	20240805	3.16	N	217500	100	31 억	282904	N	N	N	N
41	20241024	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1795	-10	5	-0.55	38658397	21342	151.37	1805	1848	1795	2345	1264	1805	1811.77	0.89	1573	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	571	21.63	1.02	12	0.07	83.00	1759.00	3650	20240125	-50.82	1660	20240805	8.13	3650	-50.82	20240125	1660	8.13	20240805	3650	-50.82	20240125	1660	8.13	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
42	20241024	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	10	2	0.55	34170897	18842	133.64	1805	1848	1799	2345	1264	1805	1813.55	0.89	1573	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	577	21.87	1.03	12	0.06	83.00	1759.00	3650	20240125	-50.27	1660	20240805	9.34	3650	-50.27	20240125	1660	9.34	20240805	3650	-50.27	20240125	1660	9.34	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
43	20241024	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	10	2	0.55	28580860	15757	111.76	1805	1848	1799	2345	1264	1805	1813.85	0.89	1614	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	577	21.87	1.03	12	0.05	83.00	1759.00	3650	20240125	-50.27	1660	20240805	9.34	3650	-50.27	20240125	1660	9.34	20240805	3650	-50.27	20240125	1660	9.34	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
44	20241024	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1827	22	2	1.22	19299239	10613	75.27	1805	1848	1805	2345	1264	1805	1818.45	0.89	728	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	581	22.01	1.04	12	0.03	83.00	1759.00	3650	20240125	-49.95	1660	20240805	10.06	3650	-49.95	20240125	1660	10.06	20240805	3650	-49.95	20240125	1660	10.06	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
45	20241024	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1818	13	2	0.72	15508589	8519	60.42	1805	1848	1805	2345	1264	1805	1820.47	0.89	257	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	578	21.90	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.19	1660	20240805	9.52	3650	-50.19	20240125	1660	9.52	20240805	3650	-50.19	20240125	1660	9.52	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
46	20241024	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1819	14	2	0.78	11420659	6262	44.41	1805	1848	1805	2345	1264	1805	1823.80	0.89	-653	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	579	21.92	1.03	12	0.02	83.00	1759.00	3650	20240125	-50.16	1660	20240805	9.58	3650	-50.16	20240125	1660	9.58	20240805	3650	-50.16	20240125	1660	9.58	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
47	20241024	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1829	24	2	1.33	9878057	5411	38.38	1805	1848	1805	2345	1264	1805	1825.55	0.89	-617	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	582	22.04	1.04	12	0.02	83.00	1759.00	3650	20240125	-49.89	1660	20240805	10.18	3650	-49.89	20240125	1660	10.18	20240805	3650	-49.89	20240125	1660	10.18	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
48	20241024	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1848	43	2	2.38	4582687	2512	17.82	1805	1848	1805	2345	1264	1805	1824.32	0.89	-63	1834	1819	1809	1794	1784	1817	1792	32	540	100	1260	1	1	31812000	588	22.27	1.05	12	0.01	83.00	1759.00	3650	20240125	-49.37	1660	20240805	11.33	3650	-49.37	20240125	1660	11.33	20240805	3650	-49.37	20240125	1660	11.33	20240805	3.17	N	217500	100	31 억	283173	N	N	N	N
49	20241023	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1805	0	3	0.00	24832265	13733	79.66	1805	1824	1799	2345	1264	1805	1808.56	0.89	1646	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	574	21.75	1.03	12	0.04	83.00	1759.00	3650	20240125	-50.55	1660	20240805	8.73	3650	-50.55	20240125	1660	8.73	20240805	3650	-50.55	20240125	1660	8.73	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
50	20241023	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	9	2	0.50	17024570	9407	54.56	1805	1824	1799	2345	1264	1805	1809.78	0.89	1648	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	577	21.86	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.30	1660	20240805	9.28	3650	-50.30	20240125	1660	9.28	20240805	3650	-50.30	20240125	1660	9.28	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
51	20241023	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1816	11	2	0.61	16642276	9196	53.34	1805	1824	1799	2345	1264	1805	1809.73	0.89	1715	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	578	21.88	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.25	1660	20240805	9.40	3650	-50.25	20240125	1660	9.40	20240805	3650	-50.25	20240125	1660	9.40	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
52	20241023	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1816	11	2	0.61	15426039	8524	49.44	1805	1824	1799	2345	1264	1805	1809.72	0.89	1347	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	578	21.88	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.25	1660	20240805	9.40	3650	-50.25	20240125	1660	9.40	20240805	3650	-50.25	20240125	1660	9.40	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
53	20241023	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1818	13	2	0.72	10539198	5816	33.74	1805	1824	1799	2345	1264	1805	1812.10	0.89	183	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	578	21.90	1.03	12	0.02	83.00	1759.00	3650	20240125	-50.19	1660	20240805	9.52	3650	-50.19	20240125	1660	9.52	20240805	3650	-50.19	20240125	1660	9.52	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
54	20241023	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1817	12	2	0.66	10110723	5580	32.37	1805	1824	1799	2345	1264	1805	1811.96	0.89	34	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	578	21.89	1.03	12	0.02	83.00	1759.00	3650	20240125	-50.22	1660	20240805	9.46	3650	-50.22	20240125	1660	9.46	20240805	3650	-50.22	20240125	1660	9.46	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
55	20241023	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1819	14	2	0.78	7481551	4130	23.96	1805	1824	1799	2345	1264	1805	1811.51	0.89	-115	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	579	21.92	1.03	12	0.01	83.00	1759.00	3650	20240125	-50.16	1660	20240805	9.58	3650	-50.16	20240125	1660	9.58	20240805	3650	-50.16	20240125	1660	9.58	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
56	20241023	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	10	2	0.55	1436726	796	4.62	1805	1815	1800	2345	1264	1805	1804.93	0.89	199	1868	1836	1818	1786	1768	1827	1777	32	540	100	1260	1	1	31812000	577	21.87	1.03	12	0.00	83.00	1759.00	3650	20240125	-50.27	1660	20240805	9.34	3650	-50.27	20240125	1660	9.34	20240805	3650	-50.27	20240125	1660	9.34	20240805	3.18	N	217500	100	31 억	282592	N	N	N	N
57	20241022	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1805	-45	5	-2.43	30862197	17023	116.05	1829	1850	1800	2405	1295	1850	1812.99	0.91	-3888	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	574	21.75	1.03	12	0.05	83.00	1759.00	3650	20240125	-50.55	1660	20240805	8.73	3650	-50.55	20240125	1660	8.73	20240805	3650	-50.55	20240125	1660	8.73	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
58	20241022	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1808	-42	5	-2.27	29771805	16418	111.92	1829	1850	1800	2405	1295	1850	1813.36	0.91	-3735	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	575	21.78	1.03	12	0.05	83.00	1759.00	3650	20240125	-50.47	1660	20240805	8.92	3650	-50.47	20240125	1660	8.92	20240805	3650	-50.47	20240125	1660	8.92	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
59	20241022	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	-37	5	-2.00	25311772	13943	95.05	1829	1850	1801	2405	1295	1850	1815.37	0.91	-3628	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	577	21.84	1.03	12	0.04	83.00	1759.00	3650	20240125	-50.33	1660	20240805	9.22	3650	-50.33	20240125	1660	9.22	20240805	3650	-50.33	20240125	1660	9.22	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
60	20241022	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	-37	5	-2.00	21118126	11622	79.23	1829	1850	1803	2405	1295	1850	1817.08	0.91	-3525	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	577	21.84	1.03	12	0.04	83.00	1759.00	3650	20240125	-50.33	1660	20240805	9.22	3650	-50.33	20240125	1660	9.22	20240805	3650	-50.33	20240125	1660	9.22	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
61	20241022	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1817	-33	5	-1.78	18632205	10250	69.88	1829	1850	1803	2405	1295	1850	1817.77	0.91	-3396	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	578	21.89	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.22	1660	20240805	9.46	3650	-50.22	20240125	1660	9.46	20240805	3650	-50.22	20240125	1660	9.46	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
62	20241022	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1819	-31	5	-1.68	16405170	9019	61.48	1829	1850	1803	2405	1295	1850	1818.95	0.91	-4099	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	579	21.92	1.03	12	0.03	83.00	1759.00	3650	20240125	-50.16	1660	20240805	9.58	3650	-50.16	20240125	1660	9.58	20240805	3650	-50.16	20240125	1660	9.58	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
63	20241022	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1817	-33	5	-1.78	11002212	6033	41.13	1829	1850	1813	2405	1295	1850	1823.67	0.91	-3457	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	578	21.89	1.03	12	0.02	83.00	1759.00	3650	20240125	-50.22	1660	20240805	9.46	3650	-50.22	20240125	1660	9.46	20240805	3650	-50.22	20240125	1660	9.46	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
64	20241022	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	-13	5	-0.70	1381848	755	5.15	1829	1837	1829	2405	1295	1850	1830.24	0.91	-97	1884	1866	1846	1828	1808	1857	1819	32	555	100	1290	1	1	31812000	584	22.13	1.04	12	0.00	83.00	1759.00	3650	20240125	-49.67	1660	20240805	10.66	3650	-49.67	20240125	1660	10.66	20240805	3650	-49.67	20240125	1660	10.66	20240805	3.18	N	217500	100	31 억	288757	N	N	N	N
65	20241021	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1850	-2	5	-0.11	24981421	13506	101.08	1852	1864	1826	2405	1297	1852	1849.65	0.91	305	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	589	22.29	1.05	12	0.04	83.00	1759.00	3650	20240125	-49.32	1660	20240805	11.45	3650	-49.32	20240125	1660	11.45	20240805	3650	-49.32	20240125	1660	11.45	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
66	20241021	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	-15	5	-0.81	24764525	13388	100.19	1852	1864	1826	2405	1297	1852	1849.76	0.91	413	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	584	22.13	1.04	12	0.04	83.00	1759.00	3650	20240125	-49.67	1660	20240805	10.66	3650	-49.67	20240125	1660	10.66	20240805	3650	-49.67	20240125	1660	10.66	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
67	20241021	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1853	1	2	0.05	22333266	12069	90.32	1852	1864	1826	2405	1297	1852	1850.47	0.91	437	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	589	22.33	1.05	12	0.04	83.00	1759.00	3650	20240125	-49.23	1660	20240805	11.63	3650	-49.23	20240125	1660	11.63	20240805	3650	-49.23	20240125	1660	11.63	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
68	20241021	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	3	2	0.16	18804650	10155	76.00	1852	1864	1826	2405	1297	1852	1851.76	0.91	545	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	590	22.35	1.05	12	0.03	83.00	1759.00	3650	20240125	-49.18	1660	20240805	11.75	3650	-49.18	20240125	1660	11.75	20240805	3650	-49.18	20240125	1660	11.75	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
69	20241021	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1859	7	2	0.38	13645360	7377	55.21	1852	1864	1826	2405	1297	1852	1849.72	0.91	560	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	591	22.40	1.06	12	0.02	83.00	1759.00	3650	20240125	-49.07	1660	20240805	11.99	3650	-49.07	20240125	1660	11.99	20240805	3650	-49.07	20240125	1660	11.99	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
70	20241021	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1863	11	2	0.59	8207795	4432	33.17	1852	1864	1826	2405	1297	1852	1851.94	0.91	67	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	593	22.45	1.06	12	0.01	83.00	1759.00	3650	20240125	-48.96	1660	20240805	12.23	3650	-48.96	20240125	1660	12.23	20240805	3650	-48.96	20240125	1660	12.23	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
71	20241021	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1850	-2	5	-0.11	3727974	2021	15.12	1852	1852	1826	2405	1297	1852	1844.61	0.91	-29	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	589	22.29	1.05	12	0.01	83.00	1759.00	3650	20240125	-49.32	1660	20240805	11.45	3650	-49.32	20240125	1660	11.45	20240805	3650	-49.32	20240125	1660	11.45	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
72	20241021	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1851	-1	5	-0.05	1592959	861	6.44	1852	1852	1842	2405	1297	1852	1850.12	0.91	-121	1871	1861	1843	1833	1815	1866	1838	32	553	100	1290	1	1	31812000	589	22.30	1.05	12	0.00	83.00	1759.00	3650	20240125	-49.29	1660	20240805	11.51	3650	-49.29	20240125	1660	11.51	20240805	3650	-49.29	20240125	1660	11.51	20240805	3.18	N	217500	100	31 억	288440	N	N	N	N
73	20241018	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	5	2	0.27	22361041	12160	43.43	1845	1853	1825	2400	1293	1847	1838.90	0.91	-2402	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	589	22.31	1.05	12	0.04	83.00	1759.00	3650	20240125	-49.26	1660	20240805	11.57	3650	-49.26	20240125	1660	11.57	20240805	3650	-49.26	20240125	1660	11.57	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
74	20241018	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1849	2	2	0.11	18831605	10252	36.62	1845	1853	1825	2400	1293	1847	1836.87	0.91	-2225	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	588	22.28	1.05	12	0.03	83.00	1759.00	3650	20240125	-49.34	1660	20240805	11.39	3650	-49.34	20240125	1660	11.39	20240805	3650	-49.34	20240125	1660	11.39	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
75	20241018	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	-9	5	-0.49	14709592	8012	28.62	1845	1853	1825	2400	1293	1847	1835.95	0.91	-1505	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	585	22.14	1.04	12	0.03	83.00	1759.00	3650	20240125	-49.64	1660	20240805	10.72	3650	-49.64	20240125	1660	10.72	20240805	3650	-49.64	20240125	1660	10.72	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
76	20241018	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1839	-8	5	-0.43	11969361	6514	23.27	1845	1853	1828	2400	1293	1847	1837.48	0.91	-1146	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	585	22.16	1.05	12	0.02	83.00	1759.00	3650	20240125	-49.62	1660	20240805	10.78	3650	-49.62	20240125	1660	10.78	20240805	3650	-49.62	20240125	1660	10.78	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
77	20241018	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1844	-3	5	-0.16	9629097	5236	18.70	1845	1853	1828	2400	1293	1847	1839.02	0.91	-1010	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	587	22.22	1.05	12	0.02	83.00	1759.00	3650	20240125	-49.48	1660	20240805	11.08	3650	-49.48	20240125	1660	11.08	20240805	3650	-49.48	20240125	1660	11.08	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
78	20241018	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1836	-11	5	-0.60	5227041	2834	10.12	1845	1853	1828	2400	1293	1847	1844.40	0.91	-767	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	584	22.12	1.04	12	0.01	83.00	1759.00	3650	20240125	-49.70	1660	20240805	10.60	3650	-49.70	20240125	1660	10.60	20240805	3650	-49.70	20240125	1660	10.60	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
79	20241018	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1852	5	2	0.27	5098011	2764	9.87	1845	1853	1828	2400	1293	1847	1844.43	0.91	-775	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	589	22.31	1.05	12	0.01	83.00	1759.00	3650	20240125	-49.26	1660	20240805	11.57	3650	-49.26	20240125	1660	11.57	20240805	3650	-49.26	20240125	1660	11.57	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
80	20241018	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1847	0	3	0.00	638345	346	1.24	1845	1847	1844	2400	1293	1847	1844.93	0.91	-273	1930	1888	1854	1812	1778	1871	1795	32	553	100	1290	1	1	31812000	588	22.25	1.05	12	0.00	83.00	1759.00	3650	20240125	-49.40	1660	20240805	11.27	3650	-49.40	20240125	1660	11.27	20240805	3650	-49.40	20240125	1660	11.27	20240805	3.20	N	217500	100	31 억	290160	N	N	N	N
81	20241017	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1847	-41	5	-2.17	51131315	27657	142.07	1881	1896	1820	2450	1322	1888	1848.86	0.91	-1877	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	588	22.25	1.05	12	0.09	83.00	1759.00	3650	20240125	-49.40	1660	20240805	11.27	3650	-49.40	20240125	1660	11.27	20240805	3650	-49.40	20240125	1660	11.27	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
82	20241017	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1867	-21	5	-1.11	45634032	24685	126.80	1881	1896	1820	2450	1322	1888	1848.65	0.91	-980	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	594	22.49	1.06	12	0.08	83.00	1759.00	3650	20240125	-48.85	1660	20240805	12.47	3650	-48.85	20240125	1660	12.47	20240805	3650	-48.85	20240125	1660	12.47	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
83	20241017	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1861	-27	5	-1.43	37060492	20076	103.13	1881	1896	1820	2450	1322	1888	1846.01	0.91	1769	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	592	22.42	1.06	12	0.06	83.00	1759.00	3650	20240125	-49.01	1660	20240805	12.11	3650	-49.01	20240125	1660	12.11	20240805	3650	-49.01	20240125	1660	12.11	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
84	20241017	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1891	3	2	0.16	13882051	7449	38.26	1881	1896	1820	2450	1322	1888	1863.61	0.91	-456	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	602	22.78	1.08	12	0.02	83.00	1759.00	3650	20240125	-48.19	1660	20240805	13.92	3650	-48.19	20240125	1660	13.92	20240805	3650	-48.19	20240125	1660	13.92	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
85	20241017	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	2	2	0.11	2687150	1424	7.31	1881	1896	1881	2450	1322	1888	1887.04	0.91	-440	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	601	22.77	1.07	12	0.00	83.00	1759.00	3650	20240125	-48.22	1660	20240805	13.86	3650	-48.22	20240125	1660	13.86	20240805	3650	-48.22	20240125	1660	13.86	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
86	20241017	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1893	5	2	0.26	2479133	1314	6.75	1881	1896	1881	2450	1322	1888	1886.71	0.91	-339	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	602	22.81	1.08	12	0.00	83.00	1759.00	3650	20240125	-48.14	1660	20240805	14.04	3650	-48.14	20240125	1660	14.04	20240805	3650	-48.14	20240125	1660	14.04	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
87	20241017	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1894	6	2	0.32	1552612	822	4.22	1881	1896	1881	2450	1322	1888	1888.82	0.91	-337	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	603	22.82	1.08	12	0.00	83.00	1759.00	3650	20240125	-48.11	1660	20240805	14.10	3650	-48.11	20240125	1660	14.10	20240805	3650	-48.11	20240125	1660	14.10	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
88	20241017	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	7	2	0.37	704075	374	1.92	1881	1896	1881	2450	1322	1888	1882.52	0.91	-24	1922	1904	1877	1859	1832	1914	1869	32	562	100	1320	1	1	31812000	603	22.83	1.08	12	0.00	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.17	N	217500	100	31 억	289588	N	N	N	N
89	20241016	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	-7	5	-0.37	35750814	19134	49.60	1887	1895	1850	2460	1327	1895	1868.44	0.91	-1054	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	601	22.75	1.07	12	0.06	83.00	1759.00	3650	20240125	-48.27	1660	20240805	13.73	3650	-48.27	20240125	1660	13.73	20240805	3650	-48.27	20240125	1660	13.73	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
90	20241016	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-8	5	-0.42	34386171	18411	47.73	1887	1895	1850	2460	1327	1895	1867.69	0.91	-930	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	600	22.73	1.07	12	0.06	83.00	1759.00	3650	20240125	-48.30	1660	20240805	13.67	3650	-48.30	20240125	1660	13.67	20240805	3650	-48.30	20240125	1660	13.67	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
91	20241016	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-6	5	-0.32	32393025	17350	44.98	1887	1895	1850	2460	1327	1895	1867.03	0.91	-774	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	601	22.76	1.07	12	0.05	83.00	1759.00	3650	20240125	-48.25	1660	20240805	13.80	3650	-48.25	20240125	1660	13.80	20240805	3650	-48.25	20240125	1660	13.80	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
92	20241016	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1891	-4	5	-0.21	31335458	16790	43.53	1887	1895	1850	2460	1327	1895	1866.31	0.91	-593	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	602	22.78	1.08	12	0.05	83.00	1759.00	3650	20240125	-48.19	1660	20240805	13.92	3650	-48.19	20240125	1660	13.92	20240805	3650	-48.19	20240125	1660	13.92	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
93	20241016	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-6	5	-0.32	28518002	15298	39.66	1887	1895	1850	2460	1327	1895	1864.16	0.91	-441	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	601	22.76	1.07	12	0.05	83.00	1759.00	3650	20240125	-48.25	1660	20240805	13.80	3650	-48.25	20240125	1660	13.80	20240805	3650	-48.25	20240125	1660	13.80	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
94	20241016	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1892	-3	5	-0.16	27069775	14531	37.67	1887	1895	1850	2460	1327	1895	1862.89	0.91	-25	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	602	22.80	1.08	12	0.05	83.00	1759.00	3650	20240125	-48.16	1660	20240805	13.98	3650	-48.16	20240125	1660	13.98	20240805	3650	-48.16	20240125	1660	13.98	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
95	20241016	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1871	-24	5	-1.27	20892014	11243	29.15	1887	1887	1850	2460	1327	1895	1858.22	0.91	321	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	595	22.54	1.06	12	0.04	83.00	1759.00	3650	20240125	-48.74	1660	20240805	12.71	3650	-48.74	20240125	1660	12.71	20240805	3650	-48.74	20240125	1660	12.71	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
96	20241016	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	-35	5	-1.85	6722087	3600	9.33	1887	1887	1852	2460	1327	1895	1867.23	0.91	-227	1926	1910	1889	1873	1852	1918	1881	32	565	100	1320	1	1	31812000	592	22.41	1.06	12	0.01	83.00	1759.00	3650	20240125	-49.04	1660	20240805	12.05	3650	-49.04	20240125	1660	12.05	20240805	3650	-49.04	20240125	1660	12.05	20240805	3.18	N	217500	100	31 억	290731	N	N	N	N
97	20241015	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	12	2	0.64	71741486	37964	120.85	1869	1905	1868	2445	1319	1883	1889.72	0.92	2211	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	603	22.83	1.08	12	0.12	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
98	20241015	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	12	2	0.64	71047916	37598	119.68	1869	1905	1868	2445	1319	1883	1889.67	0.92	2407	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	603	22.83	1.08	12	0.12	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
99	20241015	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1894	11	2	0.58	65017194	34412	109.54	1869	1905	1868	2445	1319	1883	1889.38	0.92	1696	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	603	22.82	1.08	12	0.11	83.00	1759.00	3650	20240125	-48.11	1660	20240805	14.10	3650	-48.11	20240125	1660	14.10	20240805	3650	-48.11	20240125	1660	14.10	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
100	20241015	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	12	2	0.64	56972621	30154	95.99	1869	1905	1868	2445	1319	1883	1889.39	0.92	627	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	603	22.83	1.08	12	0.09	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
101	20241015	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1896	13	2	0.69	50077745	26514	84.40	1869	1905	1868	2445	1319	1883	1888.73	0.92	-140	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	603	22.84	1.08	12	0.08	83.00	1759.00	3650	20240125	-48.05	1660	20240805	14.22	3650	-48.05	20240125	1660	14.22	20240805	3650	-48.05	20240125	1660	14.22	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
102	20241015	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1898	15	2	0.80	41420240	21954	69.88	1869	1899	1868	2445	1319	1883	1886.68	0.92	-1053	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	604	22.87	1.08	12	0.07	83.00	1759.00	3650	20240125	-48.00	1660	20240805	14.34	3650	-48.00	20240125	1660	14.34	20240805	3650	-48.00	20240125	1660	14.34	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
103	20241015	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	7	2	0.37	22216145	11793	37.54	1869	1899	1868	2445	1319	1883	1883.84	0.92	-1204	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	601	22.77	1.07	12	0.04	83.00	1759.00	3650	20240125	-48.22	1660	20240805	13.86	3650	-48.22	20240125	1660	13.86	20240805	3650	-48.22	20240125	1660	13.86	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
104	20241015	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1898	15	2	0.80	9091060	4832	15.38	1869	1899	1869	2445	1319	1883	1881.43	0.92	-1054	1935	1908	1868	1841	1801	1889	1822	32	562	100	1310	1	1	31812000	604	22.87	1.08	12	0.02	83.00	1759.00	3650	20240125	-48.00	1660	20240805	14.34	3650	-48.00	20240125	1660	14.34	20240805	3650	-48.00	20240125	1660	14.34	20240805	3.19	N	217500	100	31 억	291117	N	N	N	N
105	20241014	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1883	-12	5	-0.63	57946789	30767	136.27	1895	1895	1828	2460	1327	1895	1883.41	0.92	-277	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	599	22.69	1.07	12	0.10	83.00	1759.00	3650	20240125	-48.41	1660	20240805	13.43	3650	-48.41	20240125	1660	13.43	20240805	3650	-48.41	20240125	1660	13.43	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
106	20241014	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-6	5	-0.32	53606390	28462	126.06	1895	1895	1828	2460	1327	1895	1883.44	0.92	2	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	601	22.76	1.07	12	0.09	83.00	1759.00	3650	20240125	-48.25	1660	20240805	13.80	3650	-48.25	20240125	1660	13.80	20240805	3650	-48.25	20240125	1660	13.80	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
107	20241014	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	-7	5	-0.37	49760641	26424	117.03	1895	1895	1828	2460	1327	1895	1883.16	0.92	-298	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	601	22.75	1.07	12	0.08	83.00	1759.00	3650	20240125	-48.27	1660	20240805	13.73	3650	-48.27	20240125	1660	13.73	20240805	3650	-48.27	20240125	1660	13.73	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
108	20241014	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	-7	5	-0.37	44741066	23762	105.24	1895	1895	1828	2460	1327	1895	1882.88	0.92	-295	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	601	22.75	1.07	12	0.07	83.00	1759.00	3650	20240125	-48.27	1660	20240805	13.73	3650	-48.27	20240125	1660	13.73	20240805	3650	-48.27	20240125	1660	13.73	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
109	20241014	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-6	5	-0.32	42020455	22321	98.86	1895	1895	1828	2460	1327	1895	1882.55	0.92	-206	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	601	22.76	1.07	12	0.07	83.00	1759.00	3650	20240125	-48.25	1660	20240805	13.80	3650	-48.25	20240125	1660	13.80	20240805	3650	-48.25	20240125	1660	13.80	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
110	20241014	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1887	-8	5	-0.42	41396145	21990	97.40	1895	1895	1828	2460	1327	1895	1882.50	0.92	-68	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	600	22.73	1.07	12	0.07	83.00	1759.00	3650	20240125	-48.30	1660	20240805	13.67	3650	-48.30	20240125	1660	13.67	20240805	3650	-48.30	20240125	1660	13.67	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
111	20241014	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	0	3	0.00	17372149	9170	40.61	1895	1895	1890	2460	1327	1895	1894.45	0.92	-433	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	603	22.83	1.08	12	0.03	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
112	20241014	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	0	3	0.00	5941703	3136	13.89	1895	1895	1890	2460	1327	1895	1894.68	0.92	-358	1920	1907	1900	1887	1880	1904	1884	32	565	100	1320	1	1	31812000	603	22.83	1.08	12	0.01	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.19	N	217500	100	31 억	291696	N	N	N	N
113	20241011	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	-15	5	-0.79	41591145	21871	54.36	1901	1913	1893	2480	1337	1910	1901.66	0.92	161	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	603	22.83	1.08	12	0.07	83.00	1759.00	3650	20240125	-48.08	1660	20240805	14.16	3650	-48.08	20240125	1660	14.16	20240805	3650	-48.08	20240125	1660	14.16	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
114	20241011	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1899	-11	5	-0.58	40001843	21032	52.28	1901	1913	1895	2480	1337	1910	1901.95	0.92	295	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	604	22.88	1.08	12	0.07	83.00	1759.00	3650	20240125	-47.97	1660	20240805	14.40	3650	-47.97	20240125	1660	14.40	20240805	3650	-47.97	20240125	1660	14.40	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
115	20241011	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1901	-9	5	-0.47	27463358	14424	35.85	1901	1913	1897	2480	1337	1910	1904.00	0.92	380	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	605	22.90	1.08	12	0.05	83.00	1759.00	3650	20240125	-47.92	1660	20240805	14.52	3650	-47.92	20240125	1660	14.52	20240805	3650	-47.92	20240125	1660	14.52	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
116	20241011	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	-3	5	-0.16	23785863	12492	31.05	1901	1913	1897	2480	1337	1910	1904.09	0.92	389	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	607	22.98	1.08	12	0.04	83.00	1759.00	3650	20240125	-47.75	1660	20240805	14.88	3650	-47.75	20240125	1660	14.88	20240805	3650	-47.75	20240125	1660	14.88	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
117	20241011	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1908	-2	5	-0.10	19892541	10445	25.96	1901	1913	1897	2480	1337	1910	1904.50	0.92	155	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	607	22.99	1.08	12	0.03	83.00	1759.00	3650	20240125	-47.73	1660	20240805	14.94	3650	-47.73	20240125	1660	14.94	20240805	3650	-47.73	20240125	1660	14.94	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
118	20241011	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1908	-2	5	-0.10	17909904	9402	23.37	1901	1913	1897	2480	1337	1910	1904.90	0.92	-104	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	607	22.99	1.08	12	0.03	83.00	1759.00	3650	20240125	-47.73	1660	20240805	14.94	3650	-47.73	20240125	1660	14.94	20240805	3650	-47.73	20240125	1660	14.94	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
119	20241011	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	0	3	0.00	15686741	8237	20.47	1901	1913	1897	2480	1337	1910	1904.42	0.92	-21	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	608	23.01	1.09	12	0.03	83.00	1759.00	3650	20240125	-47.67	1660	20240805	15.06	3650	-47.67	20240125	1660	15.06	20240805	3650	-47.67	20240125	1660	15.06	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
120	20241011	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	0	3	0.00	620370	326	0.81	1901	1910	1901	2480	1337	1910	1902.98	0.92	-13	1938	1923	1910	1895	1882	1917	1889	32	570	100	1330	1	1	31812000	608	23.01	1.09	12	0.00	83.00	1759.00	3650	20240125	-47.67	1660	20240805	15.06	3650	-47.67	20240125	1660	15.06	20240805	3650	-47.67	20240125	1660	15.06	20240805	3.21	N	217500	100	31 억	291473	N	N	N	N
121	20241010	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	-6	5	-0.31	75808599	39833	162.20	1916	1925	1897	2490	1342	1916	1903.16	0.92	-1524	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	608	23.01	1.09	12	0.13	83.00	1759.00	3650	20240125	-47.67	1660	20240805	15.06	3650	-47.67	20240125	1660	15.06	20240805	3650	-47.67	20240125	1660	15.06	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
122	20241010	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1907	-9	5	-0.47	72943704	38327	156.07	1916	1925	1897	2490	1342	1916	1903.19	0.92	-1260	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	607	22.98	1.08	12	0.12	83.00	1759.00	3650	20240125	-47.75	1660	20240805	14.88	3650	-47.75	20240125	1660	14.88	20240805	3650	-47.75	20240125	1660	14.88	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
123	20241010	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1910	-6	5	-0.31	47796947	25098	102.20	1916	1925	1900	2490	1342	1916	1904.41	0.92	-1260	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	608	23.01	1.09	12	0.08	83.00	1759.00	3650	20240125	-47.67	1660	20240805	15.06	3650	-47.67	20240125	1660	15.06	20240805	3650	-47.67	20240125	1660	15.06	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
124	20241010	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1911	-5	5	-0.26	44481877	23362	95.13	1916	1925	1900	2490	1342	1916	1904.03	0.92	-1212	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	608	23.02	1.09	12	0.07	83.00	1759.00	3650	20240125	-47.64	1660	20240805	15.12	3650	-47.64	20240125	1660	15.12	20240805	3650	-47.64	20240125	1660	15.12	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
125	20241010	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1912	-4	5	-0.21	39722012	20860	84.94	1916	1925	1900	2490	1342	1916	1904.22	0.92	-1225	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	608	23.04	1.09	12	0.07	83.00	1759.00	3650	20240125	-47.62	1660	20240805	15.18	3650	-47.62	20240125	1660	15.18	20240805	3650	-47.62	20240125	1660	15.18	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
126	20241010	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1905	-11	5	-0.57	34928362	18340	74.68	1916	1925	1900	2490	1342	1916	1904.49	0.92	-1442	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	606	22.95	1.08	12	0.06	83.00	1759.00	3650	20240125	-47.81	1660	20240805	14.76	3650	-47.81	20240125	1660	14.76	20240805	3650	-47.81	20240125	1660	14.76	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
127	20241010	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1918	2	2	0.10	6648194	3468	14.12	1916	1925	1907	2490	1342	1916	1917.01	0.92	-689	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	610	23.11	1.09	12	0.01	83.00	1759.00	3650	20240125	-47.45	1660	20240805	15.54	3650	-47.45	20240125	1660	15.54	20240805	3650	-47.45	20240125	1660	15.54	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
128	20241010	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1917	1	2	0.05	3359808	1751	7.13	1916	1925	1916	2490	1342	1916	1918.79	0.92	2	1947	1931	1914	1898	1881	1939	1906	32	574	100	1340	1	1	31812000	610	23.10	1.09	12	0.01	83.00	1759.00	3650	20240125	-47.48	1660	20240805	15.48	3650	-47.48	20240125	1660	15.48	20240805	3650	-47.48	20240125	1660	15.48	20240805	3.21	N	217500	100	31 억	292844	N	N	N	N
129	20241008	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1916	1	2	0.05	45840884	23956	43.29	1914	1930	1897	2485	1341	1915	1913.54	0.93	-2530	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	610	23.08	1.09	12	0.08	83.00	1759.00	3650	20240125	-47.51	1660	20240805	15.42	3650	-47.51	20240125	1660	15.42	20240805	3650	-47.51	20240125	1660	15.42	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
130	20241008	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1916	1	2	0.05	40928284	21391	38.66	1914	1930	1897	2485	1341	1915	1913.34	0.93	-2487	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	610	23.08	1.09	12	0.07	83.00	1759.00	3650	20240125	-47.51	1660	20240805	15.42	3650	-47.51	20240125	1660	15.42	20240805	3650	-47.51	20240125	1660	15.42	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
131	20241008	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	0	3	0.00	30041649	15678	28.33	1914	1930	1897	2485	1341	1915	1916.17	0.93	-2577	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	609	23.07	1.09	12	0.05	83.00	1759.00	3650	20240125	-47.53	1660	20240805	15.36	3650	-47.53	20240125	1660	15.36	20240805	3650	-47.53	20240125	1660	15.36	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
132	20241008	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1916	1	2	0.05	26363706	13750	24.85	1914	1930	1897	2485	1341	1915	1917.37	0.93	-2544	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	610	23.08	1.09	12	0.04	83.00	1759.00	3650	20240125	-47.51	1660	20240805	15.42	3650	-47.51	20240125	1660	15.42	20240805	3650	-47.51	20240125	1660	15.42	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
133	20241008	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1918	3	2	0.16	25740081	13424	24.26	1914	1930	1897	2485	1341	1915	1917.47	0.93	-2471	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	610	23.11	1.09	12	0.04	83.00	1759.00	3650	20240125	-47.45	1660	20240805	15.54	3650	-47.45	20240125	1660	15.54	20240805	3650	-47.45	20240125	1660	15.54	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
134	20241008	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1919	4	2	0.21	23717071	12367	22.35	1914	1930	1897	2485	1341	1915	1917.78	0.93	-1935	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	610	23.12	1.09	12	0.04	83.00	1759.00	3650	20240125	-47.42	1660	20240805	15.60	3650	-47.42	20240125	1660	15.60	20240805	3650	-47.42	20240125	1660	15.60	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
135	20241008	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1921	6	2	0.31	21050053	10976	19.83	1914	1930	1897	2485	1341	1915	1917.84	0.93	-1552	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	611	23.14	1.09	12	0.03	83.00	1759.00	3650	20240125	-47.37	1660	20240805	15.72	3650	-47.37	20240125	1660	15.72	20240805	3650	-47.37	20240125	1660	15.72	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
136	20241008	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1914	-1	5	-0.05	4919672	2572	4.65	1914	1915	1897	2485	1341	1915	1912.75	0.93	-353	1949	1931	1898	1880	1847	1941	1890	32	570	100	1340	1	1	31812000	609	23.06	1.09	12	0.01	83.00	1759.00	3650	20240125	-47.56	1660	20240805	15.30	3650	-47.56	20240125	1660	15.30	20240805	3650	-47.56	20240125	1660	15.30	20240805	3.23	N	217500	100	31 억	294535	N	N	N	N
137	20241007	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1915	50	2	2.68	97532936	51675	262.83	1865	1916	1865	2420	1306	1865	1886.31	0.91	-515	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	609	23.07	1.09	12	0.16	83.00	1759.00	3650	20240125	-47.53	1660	20240805	15.36	3650	-47.53	20240125	1660	15.36	20240805	3650	-47.53	20240125	1660	15.36	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
138	20241007	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1894	29	2	1.55	81530572	43294	220.20	1865	1916	1865	2420	1306	1865	1883.18	0.91	405	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	603	22.82	1.08	12	0.14	83.00	1759.00	3650	20240125	-48.11	1660	20240805	14.10	3650	-48.11	20240125	1660	14.10	20240805	3650	-48.11	20240125	1660	14.10	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
139	20241007	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1879	14	2	0.75	34681278	18493	94.06	1865	1885	1865	2420	1306	1865	1875.37	0.91	373	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	598	22.64	1.07	12	0.06	83.00	1759.00	3650	20240125	-48.52	1660	20240805	13.19	3650	-48.52	20240125	1660	13.19	20240805	3650	-48.52	20240125	1660	13.19	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
140	20241007	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1876	11	2	0.59	19960336	10658	54.21	1865	1885	1865	2420	1306	1865	1872.80	0.91	-41	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	597	22.60	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.60	1660	20240805	13.01	3650	-48.60	20240125	1660	13.01	20240805	3650	-48.60	20240125	1660	13.01	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
141	20241007	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1878	13	2	0.70	18124996	9680	49.23	1865	1885	1865	2420	1306	1865	1872.42	0.91	17	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	597	22.63	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.55	1660	20240805	13.13	3650	-48.55	20240125	1660	13.13	20240805	3650	-48.55	20240125	1660	13.13	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
142	20241007	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	15	2	0.80	5491592	2933	14.92	1865	1885	1865	2420	1306	1865	1872.35	0.91	-511	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	598	22.65	1.07	12	0.01	83.00	1759.00	3650	20240125	-48.49	1660	20240805	13.25	3650	-48.49	20240125	1660	13.25	20240805	3650	-48.49	20240125	1660	13.25	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
143	20241007	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1879	14	2	0.75	3072912	1646	8.37	1865	1885	1865	2420	1306	1865	1866.90	0.91	-245	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	598	22.64	1.07	12	0.01	83.00	1759.00	3650	20240125	-48.52	1660	20240805	13.19	3650	-48.52	20240125	1660	13.19	20240805	3650	-48.52	20240125	1660	13.19	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
144	20241007	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1884	19	2	1.02	2819007	1511	7.69	1865	1885	1865	2420	1306	1865	1865.66	0.91	-225	1900	1882	1871	1853	1842	1877	1848	32	555	100	1300	1	1	31812000	599	22.70	1.07	12	0.00	83.00	1759.00	3650	20240125	-48.38	1660	20240805	13.49	3650	-48.38	20240125	1660	13.49	20240805	3650	-48.38	20240125	1660	13.49	20240805	3.23	N	217500	100	31 억	290998	N	N	N	N
145	20241004	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	-24	5	-1.27	36720099	19661	162.57	1870	1889	1860	2455	1323	1889	1867.67	0.91	1596	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	593	22.47	1.06	12	0.06	83.00	1759.00	3650	20240125	-48.90	1660	20240805	12.35	3650	-48.90	20240125	1660	12.35	20240805	3650	-48.90	20240125	1660	12.35	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
146	20241004	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1880	-9	5	-0.48	34470221	18455	152.60	1870	1889	1860	2455	1323	1889	1867.80	0.91	1509	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	598	22.65	1.07	12	0.06	83.00	1759.00	3650	20240125	-48.49	1660	20240805	13.25	3650	-48.49	20240125	1660	13.25	20240805	3650	-48.49	20240125	1660	13.25	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
147	20241004	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1876	-13	5	-0.69	23000376	12325	101.91	1870	1889	1860	2455	1323	1889	1866.16	0.91	981	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	597	22.60	1.07	12	0.04	83.00	1759.00	3650	20240125	-48.60	1660	20240805	13.01	3650	-48.60	20240125	1660	13.01	20240805	3650	-48.60	20240125	1660	13.01	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
148	20241004	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1876	-13	5	-0.69	21506617	11528	95.32	1870	1889	1860	2455	1323	1889	1865.60	0.91	956	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	597	22.60	1.07	12	0.04	83.00	1759.00	3650	20240125	-48.60	1660	20240805	13.01	3650	-48.60	20240125	1660	13.01	20240805	3650	-48.60	20240125	1660	13.01	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
149	20241004	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1875	-14	5	-0.74	19873367	10654	88.09	1870	1889	1860	2455	1323	1889	1865.34	0.91	936	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	596	22.59	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.63	1660	20240805	12.95	3650	-48.63	20240125	1660	12.95	20240805	3650	-48.63	20240125	1660	12.95	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
150	20241004	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1876	-13	5	-0.69	18076634	9695	80.16	1870	1889	1860	2455	1323	1889	1864.53	0.91	1132	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	597	22.60	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.60	1660	20240805	13.01	3650	-48.60	20240125	1660	13.01	20240805	3650	-48.60	20240125	1660	13.01	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
151	20241004	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1875	-14	5	-0.74	9828449	5266	43.54	1870	1889	1862	2455	1323	1889	1866.40	0.91	343	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	596	22.59	1.07	12	0.02	83.00	1759.00	3650	20240125	-48.63	1660	20240805	12.95	3650	-48.63	20240125	1660	12.95	20240805	3650	-48.63	20240125	1660	12.95	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
152	20241004	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	-1	5	-0.05	952747	509	4.21	1870	1889	1870	2455	1323	1889	1871.80	0.91	-65	1910	1899	1884	1873	1858	1905	1879	32	566	100	1320	1	1	31812000	601	22.75	1.07	12	0.00	83.00	1759.00	3650	20240125	-48.27	1660	20240805	13.73	3650	-48.27	20240125	1660	13.73	20240805	3650	-48.27	20240125	1660	13.73	20240805	3.23	N	217500	100	31 억	289441	N	N	N	N
153	20241002	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1889	-6	5	-0.32	22791649	12094	72.63	1885	1895	1869	2460	1327	1895	1884.54	0.91	-1364	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	601	22.76	1.07	12	0.04	83.00	1759.00	3650	20240125	-48.25	1660	20240805	13.80	3650	-48.25	20240125	1660	13.80	20240805	3650	-48.25	20240125	1660	13.80	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
154	20241002	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1891	-4	5	-0.21	19870006	10543	63.31	1885	1895	1869	2460	1327	1895	1884.66	0.91	-960	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	602	22.78	1.08	12	0.03	83.00	1759.00	3650	20240125	-48.19	1660	20240805	13.92	3650	-48.19	20240125	1660	13.92	20240805	3650	-48.19	20240125	1660	13.92	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
155	20241002	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1892	-3	5	-0.16	18929309	10045	60.32	1885	1895	1869	2460	1327	1895	1884.45	0.91	-775	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	602	22.80	1.08	12	0.03	83.00	1759.00	3650	20240125	-48.16	1660	20240805	13.98	3650	-48.16	20240125	1660	13.98	20240805	3650	-48.16	20240125	1660	13.98	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
156	20241002	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1891	-4	5	-0.21	17809109	9451	56.76	1885	1895	1869	2460	1327	1895	1884.36	0.91	-874	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	602	22.78	1.08	12	0.03	83.00	1759.00	3650	20240125	-48.19	1660	20240805	13.92	3650	-48.19	20240125	1660	13.92	20240805	3650	-48.19	20240125	1660	13.92	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
157	20241002	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1888	-7	5	-0.37	17487838	9281	55.74	1885	1895	1869	2460	1327	1895	1884.26	0.91	-924	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	601	22.75	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.27	1660	20240805	13.73	3650	-48.27	20240125	1660	13.73	20240805	3650	-48.27	20240125	1660	13.73	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
158	20241002	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1881	-14	5	-0.74	15357508	8145	48.91	1885	1895	1873	2460	1327	1895	1885.51	0.91	-1080	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	598	22.66	1.07	12	0.03	83.00	1759.00	3650	20240125	-48.47	1660	20240805	13.31	3650	-48.47	20240125	1660	13.31	20240805	3650	-48.47	20240125	1660	13.31	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
159	20241002	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	-5	5	-0.26	10602484	5620	33.75	1885	1895	1875	2460	1327	1895	1886.56	0.91	-1753	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	601	22.77	1.07	12	0.02	83.00	1759.00	3650	20240125	-48.22	1660	20240805	13.86	3650	-48.22	20240125	1660	13.86	20240805	3650	-48.22	20240125	1660	13.86	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N
160	20241002	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1894	-1	5	-0.05	2364792	1255	7.54	1885	1895	1877	2460	1327	1895	1884.27	0.91	-228	1937	1915	1905	1883	1873	1911	1879	32	565	100	1320	1	1	31812000	603	22.82	1.08	12	0.00	83.00	1759.00	3650	20240125	-48.11	1660	20240805	14.10	3650	-48.11	20240125	1660	14.10	20240805	3650	-48.11	20240125	1660	14.10	20240805	3.23	N	217500	100	31 억	290804	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History