KissMeData/101000/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	10	2	0.46	246971110	111908	137.81	2210	2240	2185	2845	1535	2190	2206.91	0.41	24249	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	663	11.06	2.64	12	0.37	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
3	20241031	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	15	2	0.68	238844600	108202	133.25	2210	2240	2185	2845	1535	2190	2207.40	0.41	25513	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	665	11.08	2.65	12	0.36	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
4	20241031	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	20	2	0.91	212224320	96135	118.39	2210	2240	2185	2845	1535	2190	2207.57	0.41	24032	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	666	11.11	2.65	12	0.32	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
5	20241031	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	20	2	0.91	148499280	67274	82.84	2210	2240	2185	2845	1535	2190	2207.38	0.41	15350	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	666	11.11	2.65	12	0.22	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
6	20241031	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	10	2	0.46	115288470	52242	64.33	2210	2240	2185	2845	1535	2190	2206.82	0.41	3979	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	663	11.06	2.64	12	0.17	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
7	20241031	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	5	2	0.23	109166610	49459	60.91	2210	2240	2185	2845	1535	2190	2207.21	0.41	5091	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	662	11.03	2.64	12	0.16	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
8	20241031	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	20	2	0.91	99103880	44888	55.28	2210	2240	2185	2845	1535	2190	2207.80	0.41	4627	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	666	11.11	2.65	12	0.15	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
9	20241031	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	25	2	1.14	56359200	25507	31.41	2210	2240	2185	2845	1535	2190	2209.56	0.41	6323	2230	2210	2180	2160	2130	2220	2170	151	655	500	1310	5	1	30149619	668	11.13	2.66	12	0.08	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	0.92	N	101000	500	150 억	123947	N	N	N	N
10	20241030	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	176696695	81205	143.43	2165	2200	2150	2840	1530	2185	2175.93	0.33	25035	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	660	11.01	2.63	12	0.27	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
11	20241030	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	170598785	78419	138.51	2165	2200	2150	2840	1530	2185	2175.48	0.33	25575	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	660	11.01	2.63	12	0.26	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
12	20241030	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-15	5	-0.69	139838630	64313	113.60	2165	2200	2150	2840	1530	2185	2174.34	0.33	12521	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.21	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
13	20241030	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-10	5	-0.46	84654485	38948	68.79	2165	2200	2150	2840	1530	2185	2173.53	0.33	-25	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	656	10.93	2.61	12	0.13	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
14	20241030	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-20	5	-0.92	79248950	36465	64.41	2165	2200	2150	2840	1530	2185	2173.29	0.33	-276	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.12	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
15	20241030	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	59556410	27393	48.38	2165	2200	2150	2840	1530	2185	2174.15	0.33	-2309	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	657	10.95	2.62	12	0.09	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
16	20241030	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	15	2	0.69	38827730	17905	31.63	2165	2200	2150	2840	1530	2185	2168.54	0.33	2367	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	663	11.06	2.64	12	0.06	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
17	20241030	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	22628070	10469	18.49	2165	2185	2150	2840	1530	2185	2161.44	0.33	1857	2238	2211	2178	2151	2118	2195	2135	151	655	500	1310	5	1	30149619	651	10.85	2.59	12	0.03	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	0.91	N	101000	500	150 억	98912	N	N	N	N
18	20241029	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-25	5	-1.13	122676750	56616	54.76	2190	2205	2145	2870	1550	2210	2166.82	0.37	-11649	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	659	10.98	2.62	12	0.19	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
19	20241029	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-30	5	-1.36	105388345	48686	47.09	2190	2205	2145	2870	1550	2210	2164.65	0.37	-9072	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	657	10.95	2.62	12	0.16	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
20	20241029	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2150	-60	5	-2.71	84232200	38901	37.63	2190	2205	2145	2870	1550	2210	2165.30	0.37	-7871	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	648	10.80	2.58	12	0.13	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	4225	-49.11	20240327	1863	15.41	20241011	4225	-49.11	20240327	1863	15.41	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
21	20241029	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-45	5	-2.04	43522770	19957	19.30	2190	2205	2165	2870	1550	2210	2180.83	0.37	-3867	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	653	10.88	2.60	12	0.07	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
22	20241029	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-45	5	-2.04	41921640	19218	18.59	2190	2205	2165	2870	1550	2210	2181.37	0.37	-3841	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	653	10.88	2.60	12	0.06	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
23	20241029	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-10	5	-0.45	18184810	8304	8.03	2190	2205	2175	2870	1550	2210	2189.89	0.37	1500	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	663	11.06	2.64	12	0.03	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
24	20241029	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-5	5	-0.23	13633455	6222	6.02	2190	2205	2175	2870	1550	2210	2191.17	0.37	1860	2263	2236	2188	2161	2113	2250	2175	151	660	500	1320	5	1	30149619	665	11.08	2.65	12	0.02	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	0.92	N	101000	500	150 억	110516	N	N	N	N
25	20241028	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-10	5	-0.45	225087010	103385	57.15	2205	2215	2140	2885	1555	2220	2177.17	0.45	-24545	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	666	11.11	2.65	12	0.34	199.00	833.00	4225	20240327	-47.69	1863	20241011	18.63	4225	-47.69	20240327	1863	18.63	20241011	4225	-47.69	20240327	1863	18.63	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
26	20241028	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-50	5	-2.25	186036505	85545	47.29	2205	2215	2140	2885	1555	2220	2174.72	0.45	-24022	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	654	10.90	2.61	12	0.28	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
27	20241028	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-75	5	-3.38	142217550	65413	36.16	2205	2215	2140	2885	1555	2220	2174.15	0.45	-19485	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	647	10.78	2.58	12	0.22	199.00	833.00	4225	20240327	-49.23	1863	20241011	15.14	4225	-49.23	20240327	1863	15.14	20241011	4225	-49.23	20240327	1863	15.14	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
28	20241028	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-50	5	-2.25	95606160	43836	24.23	2205	2215	2165	2885	1555	2220	2181.00	0.45	-4680	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	654	10.90	2.61	12	0.15	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
29	20241028	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-25	5	-1.13	89899265	41224	22.79	2205	2215	2165	2885	1555	2220	2180.75	0.45	-3675	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	662	11.03	2.64	12	0.14	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
30	20241028	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-20	5	-0.90	89482440	41034	22.68	2205	2215	2165	2885	1555	2220	2180.69	0.45	-3563	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	663	11.06	2.64	12	0.14	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
31	20241028	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-20	5	-0.90	30017045	13686	7.57	2205	2215	2165	2885	1555	2220	2193.27	0.45	-3204	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	663	11.06	2.64	12	0.05	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
32	20241028	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-30	5	-1.35	12543755	5746	3.18	2205	2205	2165	2885	1555	2220	2183.04	0.45	-1404	2276	2247	2206	2177	2136	2262	2192	151	665	500	1330	5	1	30149619	660	11.01	2.63	12	0.02	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.92	N	101000	500	150 억	135061	N	N	N	N
33	20241025	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	20	2	0.91	396725365	180902	148.50	2200	2235	2165	2860	1540	2200	2193.04	0.37	24030	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	669	11.16	2.67	12	0.60	199.00	833.00	4225	20240327	-47.46	1863	20241011	19.16	4225	-47.46	20240327	1863	19.16	20241011	4225	-47.46	20240327	1863	19.16	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
34	20241025	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-10	5	-0.45	350124250	159769	131.15	2200	2235	2165	2860	1540	2200	2191.44	0.37	29343	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	660	11.01	2.63	12	0.53	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
35	20241025	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-20	5	-0.91	314190065	143243	117.59	2200	2235	2165	2860	1540	2200	2193.41	0.37	34202	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	657	10.95	2.62	12	0.48	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
36	20241025	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	288092230	131215	107.71	2200	2235	2170	2860	1540	2200	2195.57	0.37	33302	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	654	10.90	2.61	12	0.44	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
37	20241025	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-10	5	-0.45	217180015	98714	81.03	2200	2235	2175	2860	1540	2200	2200.09	0.37	34766	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	660	11.01	2.63	12	0.33	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
38	20241025	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	0	3	0.00	179166670	81395	66.82	2200	2235	2175	2860	1540	2200	2201.20	0.37	31480	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	663	11.06	2.64	12	0.27	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
39	20241025	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	0	3	0.00	124786715	56576	46.44	2200	2235	2175	2860	1540	2200	2205.65	0.37	27759	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	663	11.06	2.64	12	0.19	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
40	20241025	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	0	3	0.00	18597480	8436	6.93	2200	2225	2200	2860	1540	2200	2204.54	0.37	2970	2270	2235	2195	2160	2120	2215	2140	151	660	500	1320	5	1	30149619	663	11.06	2.64	12	0.03	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	111031	N	N	N	N
41	20241024	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-35	5	-1.57	265524120	121798	58.80	2230	2230	2155	2905	1565	2235	2180.04	0.47	-31948	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	663	11.06	2.64	12	0.40	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
42	20241024	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-30	5	-1.34	233727855	107370	51.83	2230	2230	2155	2905	1565	2235	2176.85	0.47	-29376	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	665	11.08	2.65	12	0.36	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
43	20241024	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-50	5	-2.24	196417005	90414	43.65	2230	2230	2155	2905	1565	2235	2172.42	0.47	-31062	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	659	10.98	2.62	12	0.30	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
44	20241024	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-70	5	-3.13	171785035	79088	38.18	2230	2230	2155	2905	1565	2235	2172.07	0.47	-33824	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	653	10.88	2.60	12	0.26	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
45	20241024	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-45	5	-2.01	67276205	30802	14.87	2230	2230	2165	2905	1565	2235	2184.15	0.47	-18984	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	660	11.01	2.63	12	0.10	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
46	20241024	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-40	5	-1.79	51176425	23416	11.30	2230	2230	2165	2905	1565	2235	2185.53	0.47	-12879	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	662	11.03	2.64	12	0.08	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
47	20241024	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-55	5	-2.46	34686810	15858	7.66	2230	2230	2170	2905	1565	2235	2187.34	0.47	-11469	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	657	10.95	2.62	12	0.05	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
48	20241024	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-20	5	-0.89	5382120	2427	1.17	2230	2230	2180	2905	1565	2235	2217.60	0.47	-573	2298	2266	2203	2171	2108	2282	2187	151	670	500	1340	5	1	30149619	668	11.13	2.66	12	0.01	199.00	833.00	4225	20240327	-47.57	1863	20241011	18.89	4225	-47.57	20240327	1863	18.89	20241011	4225	-47.57	20240327	1863	18.89	20241011	0.92	N	101000	500	150 억	140451	N	N	N	N
49	20241023	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	50	2	2.29	451861000	206121	134.40	2140	2235	2140	2840	1530	2185	2192.21	0.35	35953	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	674	11.23	2.68	12	0.68	199.00	833.00	4225	20240327	-47.10	1863	20241011	19.97	4225	-47.10	20240327	1863	19.97	20241011	4225	-47.10	20240327	1863	19.97	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
50	20241023	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	375281985	171747	111.99	2140	2220	2140	2840	1530	2185	2185.09	0.35	21637	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	660	11.01	2.63	12	0.57	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
51	20241023	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	301486570	138073	90.03	2140	2220	2140	2840	1530	2185	2183.53	0.35	12757	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	657	10.95	2.62	12	0.46	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
52	20241023	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	240357890	110096	71.79	2140	2220	2140	2840	1530	2185	2183.17	0.35	8816	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	660	11.01	2.63	12	0.37	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
53	20241023	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	198230245	90730	59.16	2140	2220	2140	2840	1530	2185	2184.84	0.35	5198	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	651	10.85	2.59	12	0.30	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	4225	-48.88	20240327	1863	15.94	20241011	4225	-48.88	20240327	1863	15.94	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
54	20241023	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-15	5	-0.69	180276270	82453	53.76	2140	2220	2140	2840	1530	2185	2186.41	0.35	9480	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.27	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
55	20241023	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	10	2	0.46	139799795	63808	41.61	2140	2220	2140	2840	1530	2185	2190.94	0.35	22216	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	662	11.03	2.64	12	0.21	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
56	20241023	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	10	2	0.46	20442270	9415	6.14	2140	2195	2140	2840	1530	2185	2171.24	0.35	-2012	2225	2205	2175	2155	2125	2190	2140	151	655	500	1310	5	1	30149619	662	11.03	2.64	12	0.03	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.94	N	101000	500	150 억	104765	N	N	N	N
57	20241022	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-15	5	-0.68	331966540	153213	94.76	2190	2195	2145	2860	1540	2200	2166.70	0.44	-28392	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	659	10.98	2.62	12	0.51	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
58	20241022	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-35	5	-1.59	296295565	136832	84.63	2190	2195	2145	2860	1540	2200	2165.40	0.44	-22661	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	653	10.88	2.60	12	0.45	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
59	20241022	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-25	5	-1.14	270838190	125020	77.32	2190	2195	2145	2860	1540	2200	2166.36	0.44	-23225	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	656	10.93	2.61	12	0.41	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
60	20241022	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	248478130	114669	70.92	2190	2195	2145	2860	1540	2200	2166.92	0.44	-22384	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	654	10.90	2.61	12	0.38	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
61	20241022	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	224659295	103691	64.13	2190	2195	2145	2860	1540	2200	2166.62	0.44	-13866	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	654	10.90	2.61	12	0.34	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
62	20241022	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-15	5	-0.68	172147025	79472	49.15	2190	2195	2145	2860	1540	2200	2166.13	0.44	-9805	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	659	10.98	2.62	12	0.26	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
63	20241022	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-5	5	-0.23	106157720	49026	30.32	2190	2195	2145	2860	1540	2200	2165.34	0.44	-6862	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	662	11.03	2.64	12	0.16	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
64	20241022	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-20	5	-0.91	3252845	1494	0.92	2190	2190	2155	2860	1540	2200	2177.27	0.44	-163	2280	2240	2190	2150	2100	2260	2170	151	660	500	1320	5	1	30149619	657	10.95	2.62	12	0.00	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.91	N	101000	500	150 억	133016	N	N	N	N
65	20241021	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	5	2	0.23	351786800	161279	83.70	2185	2230	2140	2850	1540	2195	2181.22	0.59	-45212	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	663	11.06	2.64	12	0.53	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
66	20241021	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-30	5	-1.37	333210785	152805	79.31	2185	2230	2140	2850	1540	2195	2180.63	0.59	-40650	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.51	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
67	20241021	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-25	5	-1.14	287180145	131498	68.25	2185	2230	2140	2850	1540	2195	2183.91	0.59	-44500	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.44	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
68	20241021	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-30	5	-1.37	261145625	119481	62.01	2185	2230	2140	2850	1540	2195	2185.67	0.59	-34954	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.40	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
69	20241021	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-10	5	-0.46	215454690	98465	51.10	2185	2230	2140	2850	1540	2195	2188.13	0.59	-28512	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	659	10.98	2.62	12	0.33	199.00	833.00	4225	20240327	-48.28	1863	20241011	17.28	4225	-48.28	20240327	1863	17.28	20241011	4225	-48.28	20240327	1863	17.28	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
70	20241021	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-25	5	-1.14	197304510	90155	46.79	2185	2230	2140	2850	1540	2195	2188.50	0.59	-24783	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	654	10.90	2.61	12	0.30	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	4225	-48.64	20240327	1863	16.48	20241011	4225	-48.64	20240327	1863	16.48	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
71	20241021	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	10	2	0.46	65850420	30268	15.71	2185	2210	2140	2850	1540	2195	2175.58	0.59	-22743	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	665	11.08	2.65	12	0.10	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	4225	-47.81	20240327	1863	18.36	20241011	4225	-47.81	20240327	1863	18.36	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
72	20241021	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-30	5	-1.37	6091280	2802	1.45	2185	2210	2165	2850	1540	2195	2173.90	0.59	-550	2291	2242	2171	2122	2051	2267	2147	151	655	500	1310	5	1	30149619	653	10.88	2.60	12	0.01	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	4225	-48.76	20240327	1863	16.21	20241011	4225	-48.76	20240327	1863	16.21	20241011	0.98	N	101000	500	150 억	177951	N	N	N	N
73	20241018	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	55	2	2.57	416850740	192577	28.96	2100	2220	2100	2780	1500	2140	2164.64	0.71	-37027	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	662	11.03	2.64	12	0.64	199.00	833.00	4225	20240327	-48.05	1863	20241011	17.82	4225	-48.05	20240327	1863	17.82	20241011	4225	-48.05	20240327	1863	17.82	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
74	20241018	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	60	2	2.80	379121150	175456	26.39	2100	2215	2100	2780	1500	2140	2160.82	0.71	-31560	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	663	11.06	2.64	12	0.58	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
75	20241018	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	50	2	2.34	298650310	138792	20.87	2100	2215	2100	2780	1500	2140	2151.82	0.71	-26051	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	660	11.01	2.63	12	0.46	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	4225	-48.17	20240327	1863	17.55	20241011	4225	-48.17	20240327	1863	17.55	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
76	20241018	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	35	2	1.64	238796270	111531	16.77	2100	2200	2100	2780	1500	2140	2141.08	0.71	-22512	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	656	10.93	2.61	12	0.37	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	4225	-48.52	20240327	1863	16.75	20241011	4225	-48.52	20240327	1863	16.75	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
77	20241018	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	5	2	0.23	195713890	91499	13.76	2100	2200	2100	2780	1500	2140	2138.97	0.71	-20678	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	647	10.78	2.58	12	0.30	199.00	833.00	4225	20240327	-49.23	1863	20241011	15.14	4225	-49.23	20240327	1863	15.14	20241011	4225	-49.23	20240327	1863	15.14	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
78	20241018	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	-5	5	-0.23	157169305	73287	11.02	2100	2200	2100	2780	1500	2140	2144.60	0.71	-22533	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	644	10.73	2.56	12	0.24	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	4225	-49.47	20240327	1863	14.60	20241011	4225	-49.47	20240327	1863	14.60	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
79	20241018	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	-15	5	-0.70	115143330	53521	8.05	2100	2200	2100	2780	1500	2140	2151.45	0.71	-18063	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	641	10.68	2.55	12	0.18	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	4225	-49.70	20240327	1863	14.06	20241011	4225	-49.70	20240327	1863	14.06	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
80	20241018	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	60	2	2.80	34293095	15860	2.39	2100	2200	2100	2780	1500	2140	2162.80	0.71	-3551	2335	2237	2107	2009	1879	2286	2058	151	640	500	1280	5	1	30149619	663	11.06	2.64	12	0.05	199.00	833.00	4225	20240327	-47.93	1863	20241011	18.09	4225	-47.93	20240327	1863	18.09	20241011	4225	-47.93	20240327	1863	18.09	20241011	0.99	N	101000	500	150 억	213702	N	N	N	N
81	20241017	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2140	143	2	7.16	1404819275	664596	919.27	1977	2205	1977	2595	1398	1997	2113.79	0.07	194772	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	645	10.75	2.57	12	2.20	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	4225	-49.35	20240327	1863	14.87	20241011	4225	-49.35	20240327	1863	14.87	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
82	20241017	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	183	2	9.16	1142190530	541461	748.95	1977	2205	1977	2595	1398	1997	2109.46	0.07	175973	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	657	10.95	2.62	12	1.80	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	4225	-48.40	20240327	1863	17.02	20241011	4225	-48.40	20240327	1863	17.02	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
83	20241017	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	158	2	7.91	951442880	452264	625.57	1977	2205	1977	2595	1398	1997	2103.73	0.07	119078	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	650	10.83	2.59	12	1.50	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	4225	-48.99	20240327	1863	15.67	20241011	4225	-48.99	20240327	1863	15.67	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
84	20241017	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2120	123	2	6.16	660763335	318124	440.03	1977	2160	1977	2595	1398	1997	2077.06	0.07	106525	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	639	10.65	2.55	12	1.06	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	4225	-49.82	20240327	1863	13.79	20241011	4225	-49.82	20240327	1863	13.79	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
85	20241017	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	108	2	5.41	490692655	238009	329.21	1977	2110	1977	2595	1398	1997	2061.66	0.07	89939	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	635	10.58	2.53	12	0.79	199.00	833.00	4225	20240327	-50.18	1863	20241011	12.99	4225	-50.18	20240327	1863	12.99	20241011	4225	-50.18	20240327	1863	12.99	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
86	20241017	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	73	2	3.66	399907175	194503	269.04	1977	2105	1977	2595	1398	1997	2056.05	0.07	63799	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	624	10.40	2.48	12	0.65	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	4225	-51.01	20240327	1863	11.11	20241011	4225	-51.01	20240327	1863	11.11	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
87	20241017	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	18	2	0.90	159350530	78457	108.52	1977	2075	1977	2595	1398	1997	2031.06	0.07	22701	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	608	10.13	2.42	12	0.26	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	4225	-52.31	20240327	1863	8.16	20241011	4225	-52.31	20240327	1863	8.16	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
88	20241017	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	23	2	1.15	12088303	6018	8.32	1977	2040	1977	2595	1398	1997	2008.69	0.07	1729	2045	2021	1991	1967	1937	2033	1979	151	598	500	1190	5	1	30149619	609	10.15	2.42	12	0.02	199.00	833.00	4225	20240327	-52.19	1863	20241011	8.43	4225	-52.19	20240327	1863	8.43	20241011	4225	-52.19	20240327	1863	8.43	20241011	0.98	N	101000	500	150 억	22447	N	N	N	N
89	20241016	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-2	5	-0.10	143074782	72296	50.40	1990	2015	1961	2595	1400	1999	1979.01	0.12	-15400	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	602	10.04	2.40	12	0.24	199.00	833.00	4225	20240327	-52.73	1863	20241011	7.19	4225	-52.73	20240327	1863	7.19	20241011	4225	-52.73	20240327	1863	7.19	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
90	20241016	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-3	5	-0.15	130349073	65948	45.98	1990	2010	1961	2595	1400	1999	1976.54	0.12	-11527	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	602	10.03	2.40	12	0.22	199.00	833.00	4225	20240327	-52.76	1863	20241011	7.14	4225	-52.76	20240327	1863	7.14	20241011	4225	-52.76	20240327	1863	7.14	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
91	20241016	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1975	-24	5	-1.20	116390782	58896	41.06	1990	1996	1961	2595	1400	1999	1976.21	0.12	-11603	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	595	9.92	2.37	12	0.20	199.00	833.00	4225	20240327	-53.25	1863	20241011	6.01	4225	-53.25	20240327	1863	6.01	20241011	4225	-53.25	20240327	1863	6.01	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
92	20241016	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1976	-23	5	-1.15	84983005	42933	29.93	1990	1996	1963	2595	1400	1999	1979.43	0.12	-12114	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	596	9.93	2.37	12	0.14	199.00	833.00	4225	20240327	-53.23	1863	20241011	6.07	4225	-53.23	20240327	1863	6.07	20241011	4225	-53.23	20240327	1863	6.07	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
93	20241016	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1973	-26	5	-1.30	79072541	39930	27.84	1990	1996	1963	2595	1400	1999	1980.28	0.12	-11928	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	595	9.91	2.37	12	0.13	199.00	833.00	4225	20240327	-53.30	1863	20241011	5.90	4225	-53.30	20240327	1863	5.90	20241011	4225	-53.30	20240327	1863	5.90	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
94	20241016	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1964	-35	5	-1.75	67701740	34145	23.81	1990	1996	1963	2595	1400	1999	1982.77	0.12	-11261	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	592	9.87	2.36	12	0.11	199.00	833.00	4225	20240327	-53.51	1863	20241011	5.42	4225	-53.51	20240327	1863	5.42	20241011	4225	-53.51	20240327	1863	5.42	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
95	20241016	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	-4	5	-0.20	24328398	12212	8.51	1990	1996	1984	2595	1400	1999	1992.17	0.12	-4695	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	601	10.03	2.39	12	0.04	199.00	833.00	4225	20240327	-52.78	1863	20241011	7.09	4225	-52.78	20240327	1863	7.09	20241011	4225	-52.78	20240327	1863	7.09	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
96	20241016	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-3	5	-0.15	14516004	7283	5.08	1990	1996	1989	2595	1400	1999	1993.14	0.12	-2389	2132	2065	2003	1936	1874	2099	1970	151	596	500	1190	1	1	30149619	602	10.03	2.40	12	0.02	199.00	833.00	4225	20240327	-52.76	1863	20241011	7.14	4225	-52.76	20240327	1863	7.14	20241011	4225	-52.76	20240327	1863	7.14	20241011	0.99	N	101000	500	150 억	37559	N	N	N	N
97	20241015	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	10	2	0.50	285858722	142966	98.15	1987	2070	1941	2585	1393	1989	1999.49	0.16	-9522	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	603	10.05	2.40	12	0.47	199.00	833.00	4225	20240327	-52.69	1863	20241011	7.30	4225	-52.69	20240327	1863	7.30	20241011	4225	-52.69	20240327	1863	7.30	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
98	20241015	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1992	3	2	0.15	265344971	132677	91.09	1987	2070	1941	2585	1393	1989	1999.93	0.16	-3698	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	601	10.01	2.39	12	0.44	199.00	833.00	4225	20240327	-52.85	1863	20241011	6.92	4225	-52.85	20240327	1863	6.92	20241011	4225	-52.85	20240327	1863	6.92	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
99	20241015	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	9	2	0.45	246600156	123251	84.62	1987	2070	1941	2585	1393	1989	2000.80	0.16	917	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	602	10.04	2.40	12	0.41	199.00	833.00	4225	20240327	-52.71	1863	20241011	7.25	4225	-52.71	20240327	1863	7.25	20241011	4225	-52.71	20240327	1863	7.25	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
100	20241015	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	4	2	0.20	229358514	114623	78.69	1987	2070	1941	2585	1393	1989	2000.98	0.16	1617	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	601	10.02	2.39	12	0.38	199.00	833.00	4225	20240327	-52.83	1863	20241011	6.98	4225	-52.83	20240327	1863	6.98	20241011	4225	-52.83	20240327	1863	6.98	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
101	20241015	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	10	2	0.50	218070512	108956	74.80	1987	2070	1941	2585	1393	1989	2001.45	0.16	2931	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	603	10.05	2.40	12	0.36	199.00	833.00	4225	20240327	-52.69	1863	20241011	7.30	4225	-52.69	20240327	1863	7.30	20241011	4225	-52.69	20240327	1863	7.30	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
102	20241015	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1986	-3	5	-0.15	208924873	104379	71.66	1987	2070	1941	2585	1393	1989	2001.60	0.16	6724	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	599	9.98	2.38	12	0.35	199.00	833.00	4225	20240327	-52.99	1863	20241011	6.60	4225	-52.99	20240327	1863	6.60	20241011	4225	-52.99	20240327	1863	6.60	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
103	20241015	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1974	-15	5	-0.75	186324823	92999	63.85	1987	2070	1941	2585	1393	1989	2003.51	0.16	9269	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	1	1	30149619	595	9.92	2.37	12	0.31	199.00	833.00	4225	20240327	-53.28	1863	20241011	5.96	4225	-53.28	20240327	1863	5.96	20241011	4225	-53.28	20240327	1863	5.96	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
104	20241015	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2015	26	2	1.31	22932145	11439	7.85	1987	2040	1985	2585	1393	1989	2004.73	0.16	5899	2028	2008	1969	1949	1910	2018	1959	151	596	500	1190	5	1	30149619	608	10.13	2.42	12	0.04	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	4225	-52.31	20240327	1863	8.16	20241011	4225	-52.31	20240327	1863	8.16	20241011	1.07	N	101000	500	150 억	47270	N	N	N	N
105	20241014	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1989	36	2	1.84	284038597	145032	41.06	1950	1989	1930	2535	1368	1953	1958.45	0.03	38656	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	600	9.99	2.39	12	0.48	199.00	833.00	4225	20240327	-52.92	1863	20241011	6.76	4225	-52.92	20240327	1863	6.76	20241011	4225	-52.92	20240327	1863	6.76	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
106	20241014	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1974	21	2	1.08	245735358	125717	35.59	1950	1985	1930	2535	1368	1953	1954.67	0.03	38984	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	595	9.92	2.37	12	0.42	199.00	833.00	4225	20240327	-53.28	1863	20241011	5.96	4225	-53.28	20240327	1863	5.96	20241011	4225	-53.28	20240327	1863	5.96	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
107	20241014	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1954	1	2	0.05	239732589	122658	34.72	1950	1985	1930	2535	1368	1953	1954.48	0.03	39314	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	589	9.82	2.35	12	0.41	199.00	833.00	4225	20240327	-53.75	1863	20241011	4.88	4225	-53.75	20240327	1863	4.88	20241011	4225	-53.75	20240327	1863	4.88	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
108	20241014	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1954	1	2	0.05	222824954	114007	32.27	1950	1985	1930	2535	1368	1953	1954.48	0.03	36531	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	589	9.82	2.35	12	0.38	199.00	833.00	4225	20240327	-53.75	1863	20241011	4.88	4225	-53.75	20240327	1863	4.88	20241011	4225	-53.75	20240327	1863	4.88	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
109	20241014	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1976	23	2	1.18	179208902	91716	25.96	1950	1985	1930	2535	1368	1953	1953.95	0.03	26314	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	596	9.93	2.37	12	0.30	199.00	833.00	4225	20240327	-53.23	1863	20241011	6.07	4225	-53.23	20240327	1863	6.07	20241011	4225	-53.23	20240327	1863	6.07	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
110	20241014	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1963	10	2	0.51	154387539	79090	22.39	1950	1985	1930	2535	1368	1953	1952.05	0.03	16915	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	592	9.86	2.36	12	0.26	199.00	833.00	4225	20240327	-53.54	1863	20241011	5.37	4225	-53.54	20240327	1863	5.37	20241011	4225	-53.54	20240327	1863	5.37	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
111	20241014	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1951	-2	5	-0.10	138475776	70981	20.09	1950	1985	1930	2535	1368	1953	1950.89	0.03	12373	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	588	9.80	2.34	12	0.24	199.00	833.00	4225	20240327	-53.82	1863	20241011	4.72	4225	-53.82	20240327	1863	4.72	20241011	4225	-53.82	20240327	1863	4.72	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
112	20241014	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	6	2	0.31	16427722	8421	2.38	1950	1971	1950	2535	1368	1953	1950.80	0.03	-173	2055	2003	1933	1881	1811	2030	1908	151	582	500	1170	1	1	30149619	591	9.84	2.35	12	0.03	199.00	833.00	4225	20240327	-53.63	1863	20241011	5.15	4225	-53.63	20240327	1863	5.15	20241011	4225	-53.63	20240327	1863	5.15	20241011	1.12	N	101000	500	150 억	8314	N	N	N	N
113	20241011	160719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1953	58	2	3.06	671362319	352061	89.57	1880	1985	1863	2460	1327	1895	1906.46	0.00	43207	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	589	9.81	2.34	12	1.17	199.00	833.00	4225	20240327	-53.78	1863	20241011	4.83	4225	-53.78	20240327	1863	4.83	20241011	4225	-53.78	20240327	1863	4.83	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
114	20241011	150731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1915	20	2	1.06	579550898	304572	77.48	1880	1985	1863	2460	1327	1895	1902.84	0.00	46898	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	577	9.62	2.30	12	1.01	199.00	833.00	4225	20240327	-54.67	1863	20241011	2.79	4225	-54.67	20240327	1863	2.79	20241011	4225	-54.67	20240327	1863	2.79	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
115	20241011	140732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1898	3	2	0.16	543676095	285775	72.70	1880	1985	1863	2460	1327	1895	1902.46	0.00	43525	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	572	9.54	2.28	12	0.95	199.00	833.00	4225	20240327	-55.08	1863	20241011	1.88	4225	-55.08	20240327	1863	1.88	20241011	4225	-55.08	20240327	1863	1.88	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
116	20241011	130733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1947	52	2	2.74	513098436	269806	68.64	1880	1985	1863	2460	1327	1895	1901.73	0.00	40558	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	587	9.78	2.34	12	0.89	199.00	833.00	4225	20240327	-53.92	1863	20241011	4.51	4225	-53.92	20240327	1863	4.51	20241011	4225	-53.92	20240327	1863	4.51	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
117	20241011	120728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1913	18	2	0.95	464329570	244783	62.27	1880	1985	1863	2460	1327	1895	1896.90	0.00	31742	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	577	9.61	2.30	12	0.81	199.00	833.00	4225	20240327	-54.72	1863	20241011	2.68	4225	-54.72	20240327	1863	2.68	20241011	4225	-54.72	20240327	1863	2.68	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
118	20241011	110728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1869	-26	5	-1.37	298892346	158227	40.25	1880	1919	1863	2460	1327	1895	1889.01	0.00	7540	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	563	9.39	2.24	12	0.52	199.00	833.00	4225	20240327	-55.76	1863	20241011	0.32	4225	-55.76	20240327	1863	0.32	20241011	4225	-55.76	20240327	1863	0.32	20241011	1.19	N	101000	500	150 억	0	N	N	N	N
119	20241011	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1890	-5	5	-0.26	242801920	128297	32.64	1880	1919	1871	2460	1327	1895	1892.50	0.00	24818	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	570	9.50	2.27	12	0.43	199.00	833.00	4225	20240327	-55.27	1869	20241010	1.12	4225	-55.27	20240327	1869	1.12	20241010	4225	-55.27	20240327	1869	1.12	20241010	1.19	N	101000	500	150 억	0	N	N	N	N
120	20241011	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1895	0	3	0.00	10807924	5748	1.46	1880	1895	1871	2460	1327	1895	1880.29	0.00	-138	2035	1965	1917	1847	1799	1941	1823	151	565	500	1130	1	1	30149619	571	9.52	2.27	12	0.02	199.00	833.00	4225	20240327	-55.15	1869	20241010	1.39	4225	-55.15	20240327	1869	1.39	20241010	4225	-55.15	20240327	1869	1.39	20241010	1.19	N	101000	500	150 억	0	N	N	N	N
121	20241010	160747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1895	-47	5	-2.42	754372900	393031	153.89	1941	1987	1869	2520	1360	1942	1919.37	0.00	-28991	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	571	9.52	2.27	12	1.30	199.00	833.00	4225	20240327	-55.15	1869	20241010	1.39	4225	-55.15	20240327	1869	1.39	20241010	4225	-55.15	20240327	1869	1.39	20241010	1.18	N	101000	500	150 억	0	N	N	N	N
122	20241010	150800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1899	-43	5	-2.21	733310240	381920	149.54	1941	1987	1869	2520	1360	1942	1920.06	0.00	-24642	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	573	9.54	2.28	12	1.27	199.00	833.00	4225	20240327	-55.05	1869	20241010	1.61	4225	-55.05	20240327	1869	1.61	20241010	4225	-55.05	20240327	1869	1.61	20241010	1.18	N	101000	500	150 억	0	N	N	N	N
123	20241010	140753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1884	-58	5	-2.99	607846107	315526	123.54	1941	1987	1869	2520	1360	1942	1926.45	0.00	-27048	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	568	9.47	2.26	12	1.05	199.00	833.00	4225	20240327	-55.41	1869	20241010	0.80	4225	-55.41	20240327	1869	0.80	20241010	4225	-55.41	20240327	1869	0.80	20241010	1.18	N	101000	500	150 억	0	N	N	N	N
124	20241010	130751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1890	-52	5	-2.68	501912642	259271	101.51	1941	1987	1880	2520	1360	1942	1935.86	0.00	-17272	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	570	9.50	2.27	12	0.86	199.00	833.00	4225	20240327	-55.27	1880	20241010	0.53	4225	-55.27	20240327	1880	0.53	20241010	4225	-55.27	20240327	1880	0.53	20241010	1.18	N	101000	500	150 억	0	N	N	N	N
125	20241010	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1924	-18	5	-0.93	371631080	190505	74.59	1941	1987	1903	2520	1360	1942	1950.77	0.00	-4886	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	580	9.67	2.31	12	0.63	199.00	833.00	4225	20240327	-54.46	1884	20241008	2.12	4225	-54.46	20240327	1884	2.12	20241008	4225	-54.46	20240327	1884	2.12	20241008	1.18	N	101000	500	150 억	0	N	N	N	N
126	20241010	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1972	30	2	1.54	238183386	121350	47.51	1941	1987	1941	2520	1360	1942	1962.78	0.00	27329	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	595	9.91	2.37	12	0.40	199.00	833.00	4225	20240327	-53.33	1884	20241008	4.67	4225	-53.33	20240327	1884	4.67	20241008	4225	-53.33	20240327	1884	4.67	20241008	1.18	N	101000	500	150 억	0	N	N	N	N
127	20241010	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	23	2	1.18	145473604	74313	29.10	1941	1975	1941	2520	1360	1942	1957.58	0.00	27601	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	592	9.87	2.36	12	0.25	199.00	833.00	4225	20240327	-53.49	1884	20241008	4.30	4225	-53.49	20240327	1884	4.30	20241008	4225	-53.49	20240327	1884	4.30	20241008	1.18	N	101000	500	150 억	0	N	N	N	N
128	20241010	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	17	2	0.88	29968542	15339	6.01	1941	1975	1941	2520	1360	1942	1953.75	0.00	6034	2043	1992	1938	1887	1833	1994	1889	151	578	500	1160	1	1	30149619	591	9.84	2.35	12	0.05	199.00	833.00	4225	20240327	-53.63	1884	20241008	3.98	4225	-53.63	20240327	1884	3.98	20241008	4225	-53.63	20240327	1884	3.98	20241008	1.18	N	101000	500	150 억	0	N	N	N	N
129	20241008	160746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1942	-23	5	-1.17	486999744	251630	99.04	1942	1989	1884	2550	1376	1965	1935.30	0.00	24762	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	586	9.76	2.33	12	0.83	199.00	833.00	4225	20240327	-54.04	1884	20241008	3.08	4225	-54.04	20240327	1884	3.08	20241008	4225	-54.04	20240327	1884	3.08	20241008	1.16	N	101000	500	150 억	0	N	N	N	N
130	20241008	150751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1939	-26	5	-1.32	438036498	226336	89.08	1942	1989	1884	2550	1376	1965	1935.25	0.00	20330	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	585	9.74	2.33	12	0.75	199.00	833.00	4225	20240327	-54.11	1884	20241008	2.92	4225	-54.11	20240327	1884	2.92	20241008	4225	-54.11	20240327	1884	2.92	20241008	1.16	N	101000	500	150 억	0	N	N	N	N
131	20241008	140748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1927	-38	5	-1.93	403494900	208373	82.01	1942	1989	1884	2550	1376	1965	1936.31	0.00	19159	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	581	9.68	2.31	12	0.69	199.00	833.00	4225	20240327	-54.39	1884	20241008	2.28	4225	-54.39	20240327	1884	2.28	20241008	4225	-54.39	20240327	1884	2.28	20241008	1.16	N	101000	500	150 억	0	N	N	N	N
132	20241008	130747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1918	-47	5	-2.39	391781731	202262	79.61	1942	1989	1884	2550	1376	1965	1936.91	0.00	18732	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	578	9.64	2.30	12	0.67	199.00	833.00	4225	20240327	-54.60	1884	20241008	1.80	4225	-54.60	20240327	1884	1.80	20241008	4225	-54.60	20240327	1884	1.80	20241008	1.16	N	101000	500	150 억	0	N	N	N	N
133	20241008	120748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1890	-75	5	-3.82	361740876	186436	73.38	1942	1989	1884	2550	1376	1965	1940.21	0.00	18137	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	570	9.50	2.27	12	0.62	199.00	833.00	4225	20240327	-55.27	1884	20241008	0.32	4225	-55.27	20240327	1884	0.32	20241008	4225	-55.27	20240327	1884	0.32	20241008	1.16	N	101000	500	150 억	0	N	N	N	N
134	20241008	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1959	-6	5	-0.31	186431268	95478	37.58	1942	1989	1931	2550	1376	1965	1952.52	0.00	3076	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	591	9.84	2.35	12	0.32	199.00	833.00	4225	20240327	-53.63	1896	20240502	3.32	4225	-53.63	20240327	1896	3.32	20240502	4225	-53.63	20240327	1896	3.32	20240502	1.16	N	101000	500	150 억	0	N	N	N	N
135	20241008	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1951	-14	5	-0.71	122235759	62397	24.56	1942	1989	1932	2550	1376	1965	1958.93	0.00	-4519	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	588	9.80	2.34	12	0.21	199.00	833.00	4225	20240327	-53.82	1896	20240502	2.90	4225	-53.82	20240327	1896	2.90	20240502	4225	-53.82	20240327	1896	2.90	20240502	1.16	N	101000	500	150 억	0	N	N	N	N
136	20241008	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	0	3	0.00	19761028	10137	3.99	1942	1965	1932	2550	1376	1965	1948.28	0.00	-1684	2051	2007	1966	1922	1881	1987	1902	151	585	500	1170	1	1	30149619	592	9.87	2.36	12	0.03	199.00	833.00	4225	20240327	-53.49	1896	20240502	3.64	4225	-53.49	20240327	1896	3.64	20240502	4225	-53.49	20240327	1896	3.64	20240502	1.16	N	101000	500	150 억	0	N	N	N	N
137	20241007	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1965	-40	5	-2.00	492764686	252227	149.74	2005	2010	1925	2605	1405	2005	1953.59	0.05	-48460	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	592	9.87	2.36	12	0.84	199.00	833.00	4225	20240327	-53.49	1896	20240502	3.64	4225	-53.49	20240327	1896	3.64	20240502	4225	-53.49	20240327	1896	3.64	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
138	20241007	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1954	-51	5	-2.54	440642451	225551	133.91	2005	2010	1925	2605	1405	2005	1953.63	0.05	-41168	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	589	9.82	2.35	12	0.75	199.00	833.00	4225	20240327	-53.75	1896	20240502	3.06	4225	-53.75	20240327	1896	3.06	20240502	4225	-53.75	20240327	1896	3.06	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
139	20241007	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1970	-35	5	-1.75	276604385	141221	83.84	2005	2010	1944	2605	1405	2005	1958.66	0.05	-25739	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	594	9.90	2.36	12	0.47	199.00	833.00	4225	20240327	-53.37	1896	20240502	3.90	4225	-53.37	20240327	1896	3.90	20240502	4225	-53.37	20240327	1896	3.90	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
140	20241007	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1969	-36	5	-1.80	270237623	137977	81.91	2005	2010	1944	2605	1405	2005	1958.57	0.05	-25021	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	594	9.89	2.36	12	0.46	199.00	833.00	4225	20240327	-53.40	1896	20240502	3.85	4225	-53.40	20240327	1896	3.85	20240502	4225	-53.40	20240327	1896	3.85	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
141	20241007	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1946	-59	5	-2.94	238689793	121875	72.35	2005	2010	1944	2605	1405	2005	1958.48	0.05	-25423	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	587	9.78	2.34	12	0.40	199.00	833.00	4225	20240327	-53.94	1896	20240502	2.64	4225	-53.94	20240327	1896	2.64	20240502	4225	-53.94	20240327	1896	2.64	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
142	20241007	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1962	-43	5	-2.14	187836062	95813	56.88	2005	2010	1945	2605	1405	2005	1960.44	0.05	-19303	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	592	9.86	2.36	12	0.32	199.00	833.00	4225	20240327	-53.56	1896	20240502	3.48	4225	-53.56	20240327	1896	3.48	20240502	4225	-53.56	20240327	1896	3.48	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
143	20241007	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1961	-44	5	-2.19	92534251	46998	27.90	2005	2010	1954	2605	1405	2005	1968.90	0.05	-11416	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	1	1	30149619	591	9.85	2.35	12	0.16	199.00	833.00	4225	20240327	-53.59	1896	20240502	3.43	4225	-53.59	20240327	1896	3.43	20240502	4225	-53.59	20240327	1896	3.43	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
144	20241007	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-5	5	-0.25	10085815	5076	3.01	2005	2010	1966	2605	1405	2005	1986.96	0.05	-133	2038	2021	2003	1986	1968	2012	1977	151	600	500	1200	5	1	30149619	603	10.05	2.40	12	0.02	199.00	833.00	4225	20240327	-52.66	1896	20240502	5.49	4225	-52.66	20240327	1896	5.49	20240502	4225	-52.66	20240327	1896	5.49	20240502	1.13	N	101000	500	150 억	15627	N	N	N	N
145	20241004	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-35	5	-1.72	335397394	167937	65.27	2015	2020	1985	2650	1430	2040	1997.16	0.10	-13880	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	5	1	30149619	604	10.08	2.41	12	0.56	199.00	833.00	4225	20240327	-52.54	1896	20240502	5.75	4225	-52.54	20240327	1896	5.75	20240502	4225	-52.54	20240327	1896	5.75	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
146	20241004	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	-45	5	-2.21	292470745	146395	56.90	2015	2020	1989	2650	1430	2040	1997.82	0.10	-7646	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	1	1	30149619	601	10.03	2.39	12	0.49	199.00	833.00	4225	20240327	-52.78	1896	20240502	5.22	4225	-52.78	20240327	1896	5.22	20240502	4225	-52.78	20240327	1896	5.22	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
147	20241004	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-35	5	-1.72	240881711	120513	46.84	2015	2020	1989	2650	1430	2040	1998.80	0.10	-8978	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	5	1	30149619	604	10.08	2.41	12	0.40	199.00	833.00	4225	20240327	-52.54	1896	20240502	5.75	4225	-52.54	20240327	1896	5.75	20240502	4225	-52.54	20240327	1896	5.75	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
148	20241004	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-41	5	-2.01	194771595	97477	37.89	2015	2020	1989	2650	1430	2040	1998.13	0.10	-8023	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	1	1	30149619	603	10.05	2.40	12	0.32	199.00	833.00	4225	20240327	-52.69	1896	20240502	5.43	4225	-52.69	20240327	1896	5.43	20240502	4225	-52.69	20240327	1896	5.43	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
149	20241004	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	-45	5	-2.21	162733869	81420	31.65	2015	2020	1989	2650	1430	2040	1998.70	0.10	-2692	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	1	1	30149619	601	10.03	2.39	12	0.27	199.00	833.00	4225	20240327	-52.78	1896	20240502	5.22	4225	-52.78	20240327	1896	5.22	20240502	4225	-52.78	20240327	1896	5.22	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
150	20241004	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-43	5	-2.11	110054816	54972	21.37	2015	2020	1993	2650	1430	2040	2002.02	0.10	775	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	1	1	30149619	602	10.04	2.40	12	0.18	199.00	833.00	4225	20240327	-52.73	1896	20240502	5.33	4225	-52.73	20240327	1896	5.33	20240502	4225	-52.73	20240327	1896	5.33	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
151	20241004	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-35	5	-1.72	64477997	32148	12.50	2015	2020	1998	2650	1430	2040	2005.66	0.10	4102	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	5	1	30149619	604	10.08	2.41	12	0.11	199.00	833.00	4225	20240327	-52.54	1896	20240502	5.75	4225	-52.54	20240327	1896	5.75	20240502	4225	-52.54	20240327	1896	5.75	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
152	20241004	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-20	5	-0.98	25193765	12545	4.88	2015	2020	2000	2650	1430	2040	2008.27	0.10	3953	2101	2070	2019	1988	1937	2086	2004	151	610	500	1220	5	1	30149619	609	10.15	2.42	12	0.04	199.00	833.00	4225	20240327	-52.19	1896	20240502	6.54	4225	-52.19	20240327	1896	6.54	20240502	4225	-52.19	20240327	1896	6.54	20240502	1.17	N	101000	500	150 억	29507	N	N	N	N
153	20241002	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	10	2	0.49	507698488	253547	81.93	1968	2050	1968	2635	1425	2030	2001.71	0.04	17998	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	5	1	30149619	615	10.25	2.45	12	0.84	199.00	833.00	4225	20240327	-51.72	1896	20240502	7.59	4225	-51.72	20240327	1896	7.59	20240502	4225	-51.72	20240327	1896	7.59	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
154	20241002	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1997	-33	5	-1.63	462528273	231118	74.68	1968	2050	1968	2635	1425	2030	2001.26	0.04	20119	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	1	1	30149619	602	10.04	2.40	12	0.77	199.00	833.00	4225	20240327	-52.73	1896	20240502	5.33	4225	-52.73	20240327	1896	5.33	20240502	4225	-52.73	20240327	1896	5.33	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
155	20241002	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1996	-34	5	-1.67	395338024	197667	63.87	1968	2050	1968	2635	1425	2030	2000.02	0.04	11023	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	1	1	30149619	602	10.03	2.40	12	0.66	199.00	833.00	4225	20240327	-52.76	1896	20240502	5.27	4225	-52.76	20240327	1896	5.27	20240502	4225	-52.76	20240327	1896	5.27	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
156	20241002	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-30	5	-1.48	281451455	140274	45.33	1968	2050	1968	2635	1425	2030	2006.44	0.04	21314	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	5	1	30149619	603	10.05	2.40	12	0.47	199.00	833.00	4225	20240327	-52.66	1896	20240502	5.49	4225	-52.66	20240327	1896	5.49	20240502	4225	-52.66	20240327	1896	5.49	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
157	20241002	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-30	5	-1.48	247015262	123045	39.76	1968	2050	1968	2635	1425	2030	2007.52	0.04	19824	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	5	1	30149619	603	10.05	2.40	12	0.41	199.00	833.00	4225	20240327	-52.66	1896	20240502	5.49	4225	-52.66	20240327	1896	5.49	20240502	4225	-52.66	20240327	1896	5.49	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
158	20241002	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	0	3	0.00	179319597	89602	28.95	1968	2050	1968	2635	1425	2030	2001.29	0.04	19442	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	5	1	30149619	612	10.20	2.44	12	0.30	199.00	833.00	4225	20240327	-51.95	1896	20240502	7.07	4225	-51.95	20240327	1896	7.07	20240502	4225	-51.95	20240327	1896	7.07	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
159	20241002	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1995	-35	5	-1.72	106630322	53614	17.32	1968	2020	1968	2635	1425	2030	1988.85	0.04	10100	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	1	1	30149619	601	10.03	2.39	12	0.18	199.00	833.00	4225	20240327	-52.78	1896	20240502	5.22	4225	-52.78	20240327	1896	5.22	20240502	4225	-52.78	20240327	1896	5.22	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N
160	20241002	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-25	5	-1.23	48434027	24328	7.86	1968	2020	1968	2635	1425	2030	1990.88	0.04	13219	2186	2107	2046	1967	1906	2077	1937	151	605	500	1210	5	1	30149619	604	10.08	2.41	12	0.08	199.00	833.00	4225	20240327	-52.54	1896	20240502	5.75	4225	-52.54	20240327	1896	5.75	20240502	4225	-52.54	20240327	1896	5.75	20240502	1.16	N	101000	500	150 억	11359	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History