KissMeData/290670/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25700	-1200	5	-4.46	1102268050	42656	147.59	27500	27500	25400	34950	18850	26900	25842.54	2.83	0	-2147	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2019	9.19	2.21	12	0.54	2797.00	11655.00	96200	20230322	-73.28	25400	20231031	1.18	96200	-73.28	20230322	25400	1.18	20231031	96200	-73.28	20230322	25400	1.18	20231031	3.72	N	290670	500	39 억	222363	N	N	48	N	N
3	20231031	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25550	-1350	5	-5.02	1009761300	39043	135.09	27500	27500	25400	34950	18850	26900	25862.80	2.83	0	-2435	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2008	9.13	2.19	12	0.50	2797.00	11655.00	96200	20230322	-73.44	25400	20231031	0.59	96200	-73.44	20230322	25400	0.59	20231031	96200	-73.44	20230322	25400	0.59	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
4	20231031	141138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25550	-1350	5	-5.02	750001650	28893	99.97	27500	27500	25450	34950	18850	26900	25957.90	2.83	0	-4648	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2008	9.13	2.19	12	0.37	2797.00	11655.00	96200	20230322	-73.44	25450	20231031	0.39	96200	-73.44	20230322	25450	0.39	20231031	96200	-73.44	20230322	25450	0.39	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
5	20231031	131128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25750	-1150	5	-4.28	589664600	22616	78.25	27500	27500	25650	34950	18850	26900	26072.90	2.83	0	-4899	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2023	9.21	2.21	12	0.29	2797.00	11655.00	96200	20230322	-73.23	25650	20231031	0.39	96200	-73.23	20230322	25650	0.39	20231031	96200	-73.23	20230322	25650	0.39	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
6	20231031	121129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	25800	-1100	5	-4.09	506149150	19369	67.02	27500	27500	25750	34950	18850	26900	26131.92	2.83	0	-5376	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2027	9.22	2.21	12	0.25	2797.00	11655.00	96200	20230322	-73.18	25750	20231031	0.19	96200	-73.18	20230322	25750	0.19	20231031	96200	-73.18	20230322	25750	0.19	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
7	20231031	111158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26000	-900	5	-3.35	409885000	15645	54.13	27500	27500	25800	34950	18850	26900	26199.11	2.83	0	-4475	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2043	9.30	2.23	12	0.20	2797.00	11655.00	96200	20230322	-72.97	25800	20231031	0.78	96200	-72.97	20230322	25800	0.78	20231031	96200	-72.97	20230322	25800	0.78	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
8	20231031	101137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26000	-900	5	-3.35	302309300	11491	39.76	27500	27500	25900	34950	18850	26900	26308.35	2.83	0	-4004	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2043	9.30	2.23	12	0.15	2797.00	11655.00	96200	20230322	-72.97	25900	20231031	0.39	96200	-72.97	20230322	25900	0.39	20231031	96200	-72.97	20230322	25900	0.39	20231031	3.72	N	290670	500	39 억	222363	N	N	26	N	N
9	20231031	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	-450	5	-1.67	83554150	3110	10.76	27500	27500	26450	34950	18850	26900	26866.29	2.83	0	-1359	28066	27482	26966	26382	25866	27775	26675	39	8050	500	19360	50	1	7857660	2078	9.46	2.27	12	0.04	2797.00	11655.00	96200	20230322	-72.51	25950	20231026	1.93	96200	-72.51	20230322	25950	1.93	20231026	96200	-72.51	20230322	25950	1.93	20231026	3.72	N	290670	500	39 억	222363	N	N	26	N	N
10	20231030	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26900	200	2	0.75	771416950	28522	49.57	26450	27550	26450	34700	18700	26700	27046.51	2.79	0	3020	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2114	9.62	2.31	12	0.36	2797.00	11655.00	96200	20230322	-72.04	25950	20231026	3.66	96200	-72.04	20230322	25950	3.66	20231026	96200	-72.04	20230322	25950	3.66	20231026	3.77	N	290670	500	39 억	219509	N	N	26	N	N
11	20231030	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	300	2	1.12	730747100	27015	46.95	26450	27550	26450	34700	18700	26700	27049.68	2.79	0	1996	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2122	9.65	2.32	12	0.34	2797.00	11655.00	96200	20230322	-71.93	25950	20231026	4.05	96200	-71.93	20230322	25950	4.05	20231026	96200	-71.93	20230322	25950	4.05	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
12	20231030	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	250	2	0.94	649499600	24008	41.72	26450	27550	26450	34700	18700	26700	27053.47	2.79	0	2687	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2118	9.64	2.31	12	0.31	2797.00	11655.00	96200	20230322	-71.99	25950	20231026	3.85	96200	-71.99	20230322	25950	3.85	20231026	96200	-71.99	20230322	25950	3.85	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
13	20231030	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27200	500	2	1.87	585622850	21653	37.63	26450	27550	26450	34700	18700	26700	27045.81	2.79	0	2802	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2137	9.72	2.33	12	0.28	2797.00	11655.00	96200	20230322	-71.73	25950	20231026	4.82	96200	-71.73	20230322	25950	4.82	20231026	96200	-71.73	20230322	25950	4.82	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
14	20231030	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	150	2	0.56	543408050	20094	34.92	26450	27550	26450	34700	18700	26700	27043.30	2.79	0	1687	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2110	9.60	2.30	12	0.26	2797.00	11655.00	96200	20230322	-72.09	25950	20231026	3.47	96200	-72.09	20230322	25950	3.47	20231026	96200	-72.09	20230322	25950	3.47	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
15	20231030	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27450	750	2	2.81	389471850	14427	25.07	26450	27550	26450	34700	18700	26700	26996.04	2.79	0	2386	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2157	9.81	2.36	12	0.18	2797.00	11655.00	96200	20230322	-71.47	25950	20231026	5.78	96200	-71.47	20230322	25950	5.78	20231026	96200	-71.47	20230322	25950	5.78	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
16	20231030	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	300	2	1.12	213425150	7958	13.83	26450	27100	26450	34700	18700	26700	26818.94	2.79	0	1623	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2122	9.65	2.32	12	0.10	2797.00	11655.00	96200	20230322	-71.93	25950	20231026	4.05	96200	-71.93	20230322	25950	4.05	20231026	96200	-71.93	20230322	25950	4.05	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
17	20231030	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	100	2	0.37	89851500	3345	5.81	26450	27100	26450	34700	18700	26700	26861.43	2.79	0	385	27900	27300	26650	26050	25400	27600	26350	39	8000	500	19220	50	1	7857660	2106	9.58	2.30	12	0.04	2797.00	11655.00	96200	20230322	-72.14	25950	20231026	3.28	96200	-72.14	20230322	25950	3.28	20231026	96200	-72.14	20230322	25950	3.28	20231026	3.77	N	290670	500	39 억	219509	N	N	3	N	N
18	20231027	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26700	450	2	1.71	1519138650	56903	98.41	26150	27250	26000	34100	18400	26250	26696.99	2.55	-53	18949	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2098	9.55	2.29	12	0.72	2797.00	11655.00	96200	20230322	-72.25	25950	20231026	2.89	96200	-72.25	20230322	25950	2.89	20231026	96200	-72.25	20230322	25950	2.89	20231026	3.77	N	290670	500	39 억	200090	N	N	2	N	N
19	20231027	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	550	2	2.10	1469307350	55039	95.19	26150	27250	26000	34100	18400	26250	26695.75	2.55	-53	17802	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2106	9.58	2.30	12	0.70	2797.00	11655.00	96200	20230322	-72.14	25950	20231026	3.28	96200	-72.14	20230322	25950	3.28	20231026	96200	-72.14	20230322	25950	3.28	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
20	20231027	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	500	2	1.90	1342245850	50276	86.95	26150	27250	26000	34100	18400	26250	26697.55	2.55	-53	15910	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2102	9.56	2.30	12	0.64	2797.00	11655.00	96200	20230322	-72.19	25950	20231026	3.08	96200	-72.19	20230322	25950	3.08	20231026	96200	-72.19	20230322	25950	3.08	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
21	20231027	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26700	450	2	1.71	1175435350	44024	76.14	26150	27250	26000	34100	18400	26250	26699.88	2.55	-53	17072	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2098	9.55	2.29	12	0.56	2797.00	11655.00	96200	20230322	-72.25	25950	20231026	2.89	96200	-72.25	20230322	25950	2.89	20231026	96200	-72.25	20230322	25950	2.89	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
22	20231027	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27000	750	2	2.86	1060841300	39741	68.73	26150	27250	26000	34100	18400	26250	26693.88	2.55	-53	16443	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2122	9.65	2.32	12	0.51	2797.00	11655.00	96200	20230322	-71.93	25950	20231026	4.05	96200	-71.93	20230322	25950	4.05	20231026	96200	-71.93	20230322	25950	4.05	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
23	20231027	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27100	850	2	3.24	900059850	33817	58.48	26150	27200	26000	34100	18400	26250	26615.60	2.55	-53	12838	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2129	9.69	2.33	12	0.43	2797.00	11655.00	96200	20230322	-71.83	25950	20231026	4.43	96200	-71.83	20230322	25950	4.43	20231026	96200	-71.83	20230322	25950	4.43	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
24	20231027	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26500	250	2	0.95	525747350	19924	34.46	26150	27000	26000	34100	18400	26250	26387.64	2.55	-53	6143	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2082	9.47	2.27	12	0.25	2797.00	11655.00	96200	20230322	-72.45	25950	20231026	2.12	96200	-72.45	20230322	25950	2.12	20231026	96200	-72.45	20230322	25950	2.12	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
25	20231027	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26600	350	2	1.33	204896850	7752	13.41	26150	27000	26000	34100	18400	26250	26431.48	2.55	-53	2801	28250	27250	26600	25600	24950	26925	25275	39	7850	500	18900	50	1	7857660	2090	9.51	2.28	12	0.10	2797.00	11655.00	96200	20230322	-72.35	25950	20231026	2.50	96200	-72.35	20230322	25950	2.50	20231026	96200	-72.35	20230322	25950	2.50	20231026	3.77	N	290670	500	39 억	200090	N	N	8	N	N
26	20231026	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26250	-2200	5	-7.73	1508514150	56730	191.71	27350	27600	25950	36950	19950	28450	26593.93	2.56	0	-1415	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2063	9.39	2.25	12	0.72	2797.00	11655.00	96200	20230322	-72.71	25950	20231026	1.16	96200	-72.71	20230322	25950	1.16	20231026	96200	-72.71	20230322	25950	1.16	20231026	3.86	N	290670	500	39 억	201491	N	N	8	N	N
27	20231026	151023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26100	-2350	5	-8.26	1420680100	53376	180.37	27350	27600	25950	36950	19950	28450	26616.46	2.56	0	-1488	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2051	9.33	2.24	12	0.68	2797.00	11655.00	96200	20230322	-72.87	25950	20231026	0.58	96200	-72.87	20230322	25950	0.58	20231026	96200	-72.87	20230322	25950	0.58	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
28	20231026	141025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26150	-2300	5	-8.08	1182661600	44265	149.58	27350	27600	26050	36950	19950	28450	26717.76	2.56	0	-3930	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2055	9.35	2.24	12	0.56	2797.00	11655.00	96200	20230322	-72.82	26050	20231026	0.38	96200	-72.82	20230322	26050	0.38	20231026	96200	-72.82	20230322	26050	0.38	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
29	20231026	131023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26650	-1800	5	-6.33	907617500	33817	114.28	27350	27600	26450	36950	19950	28450	26839.09	2.56	0	-4885	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2094	9.53	2.29	12	0.43	2797.00	11655.00	96200	20230322	-72.30	26450	20231026	0.76	96200	-72.30	20230322	26450	0.76	20231026	96200	-72.30	20230322	26450	0.76	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
30	20231026	121016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26650	-1800	5	-6.33	791751300	29456	99.54	27350	27600	26550	36950	19950	28450	26879.12	2.56	0	-5150	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2094	9.53	2.29	12	0.37	2797.00	11655.00	96200	20230322	-72.30	26550	20231026	0.38	96200	-72.30	20230322	26550	0.38	20231026	96200	-72.30	20230322	26550	0.38	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
31	20231026	111032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26750	-1700	5	-5.98	621309350	23060	77.93	27350	27600	26650	36950	19950	28450	26943.16	2.56	0	-2851	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2102	9.56	2.30	12	0.29	2797.00	11655.00	96200	20230322	-72.19	26650	20231026	0.38	96200	-72.19	20230322	26650	0.38	20231026	96200	-72.19	20230322	26650	0.38	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
32	20231026	101027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	26900	-1550	5	-5.45	483600300	17927	60.58	27350	27600	26650	36950	19950	28450	26976.09	2.56	0	-1961	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2114	9.62	2.31	12	0.23	2797.00	11655.00	96200	20230322	-72.04	26650	20231026	0.94	96200	-72.04	20230322	26650	0.94	20231026	96200	-72.04	20230322	26650	0.94	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
33	20231026	091024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27150	-1300	5	-4.57	138130050	5091	17.20	27350	27600	26850	36950	19950	28450	27132.20	2.56	0	-1895	30383	29416	28683	27716	26983	29050	27350	39	8500	500	20480	50	1	7857660	2133	9.71	2.33	12	0.06	2797.00	11655.00	96200	20230322	-71.78	26850	20231026	1.12	96200	-71.78	20230322	26850	1.12	20231026	96200	-71.78	20230322	26850	1.12	20231026	3.86	N	290670	500	39 억	201491	N	N	2	N	N
34	20231025	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28450	-1000	5	-3.40	836518900	29276	63.17	29450	29650	27950	38250	20650	29450	28573.65	2.66	0	-7518	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2236	10.17	2.44	12	0.37	2797.00	11655.00	96200	20230322	-70.43	27500	20231024	3.45	96200	-70.43	20230322	27500	3.45	20231024	96200	-70.43	20230322	27500	3.45	20231024	3.95	N	290670	500	39 억	208870	N	N	2	N	N
35	20231025	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28050	-1400	5	-4.75	762377800	26649	57.50	29450	29650	28000	38250	20650	29450	28608.12	2.66	0	-7402	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2204	10.03	2.41	12	0.34	2797.00	11655.00	96200	20230322	-70.84	27500	20231024	2.00	96200	-70.84	20230322	27500	2.00	20231024	96200	-70.84	20230322	27500	2.00	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
36	20231025	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28350	-1100	5	-3.74	617418900	21504	46.40	29450	29650	28250	38250	20650	29450	28711.82	2.66	0	-6838	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2228	10.14	2.43	12	0.27	2797.00	11655.00	96200	20230322	-70.53	27500	20231024	3.09	96200	-70.53	20230322	27500	3.09	20231024	96200	-70.53	20230322	27500	3.09	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
37	20231025	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28400	-1050	5	-3.57	529698500	18412	39.73	29450	29650	28350	38250	20650	29450	28769.20	2.66	0	-6157	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2232	10.15	2.44	12	0.23	2797.00	11655.00	96200	20230322	-70.48	27500	20231024	3.27	96200	-70.48	20230322	27500	3.27	20231024	96200	-70.48	20230322	27500	3.27	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
38	20231025	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28550	-900	5	-3.06	462837350	16065	34.66	29450	29650	28400	38250	20650	29450	28810.29	2.66	0	-4665	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2243	10.21	2.45	12	0.20	2797.00	11655.00	96200	20230322	-70.32	27500	20231024	3.82	96200	-70.32	20230322	27500	3.82	20231024	96200	-70.32	20230322	27500	3.82	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
39	20231025	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28700	-750	5	-2.55	389691250	13507	29.14	29450	29650	28550	38250	20650	29450	28851.06	2.66	0	-4697	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2255	10.26	2.46	12	0.17	2797.00	11655.00	96200	20230322	-70.17	27500	20231024	4.36	96200	-70.17	20230322	27500	4.36	20231024	96200	-70.17	20230322	27500	4.36	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
40	20231025	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28550	-900	5	-3.06	340662200	11798	25.46	29450	29650	28550	38250	20650	29450	28874.57	2.66	0	-4317	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2243	10.21	2.45	12	0.15	2797.00	11655.00	96200	20230322	-70.32	27500	20231024	3.82	96200	-70.32	20230322	27500	3.82	20231024	96200	-70.32	20230322	27500	3.82	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
41	20231025	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29000	-450	5	-1.53	91855800	3144	6.78	29450	29650	28700	38250	20650	29450	29216.22	2.66	0	-662	30883	30166	28833	28116	26783	30525	28475	39	8800	500	21200	50	1	7857660	2279	10.37	2.49	12	0.04	2797.00	11655.00	96200	20230322	-69.85	27500	20231024	5.45	96200	-69.85	20230322	27500	5.45	20231024	96200	-69.85	20230322	27500	5.45	20231024	3.95	N	290670	500	39 억	208870	N	N	1	N	N
42	20231024	160959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29450	950	2	3.33	1316780150	46231	104.36	28500	29550	27500	37050	19950	28500	28482.02	2.51	0	11348	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2314	10.53	2.53	12	0.59	2797.00	11655.00	96200	20230322	-69.39	27500	20231024	7.09	96200	-69.39	20230322	27500	7.09	20231024	96200	-69.39	20230322	27500	7.09	20231024	4.05	N	290670	500	39 억	197568	N	N	1	N	N
43	20231024	151014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29500	1000	2	3.51	1268293150	44582	100.64	28500	29550	27500	37050	19950	28500	28448.55	2.51	0	10591	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2318	10.55	2.53	12	0.57	2797.00	11655.00	96200	20230322	-69.33	27500	20231024	7.27	96200	-69.33	20230322	27500	7.27	20231024	96200	-69.33	20230322	27500	7.27	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
44	20231024	140957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29150	650	2	2.28	1069308050	37814	85.36	28500	29350	27500	37050	19950	28500	28278.10	2.51	0	8958	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2291	10.42	2.50	12	0.48	2797.00	11655.00	96200	20230322	-69.70	27500	20231024	6.00	96200	-69.70	20230322	27500	6.00	20231024	96200	-69.70	20230322	27500	6.00	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
45	20231024	131002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28750	250	2	0.88	972247800	34458	77.79	28500	29350	27500	37050	19950	28500	28215.44	2.51	0	7265	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2259	10.28	2.47	12	0.44	2797.00	11655.00	96200	20230322	-70.11	27500	20231024	4.55	96200	-70.11	20230322	27500	4.55	20231024	96200	-70.11	20230322	27500	4.55	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
46	20231024	121013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28250	-250	5	-0.88	857880100	30455	68.75	28500	29350	27500	37050	19950	28500	28168.78	2.51	0	5694	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2220	10.10	2.42	12	0.39	2797.00	11655.00	96200	20230322	-70.63	27500	20231024	2.73	96200	-70.63	20230322	27500	2.73	20231024	96200	-70.63	20230322	27500	2.73	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
47	20231024	111009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27850	-650	5	-2.28	730907950	25950	58.58	28500	29350	27500	37050	19950	28500	28166.01	2.51	0	4585	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2188	9.96	2.39	12	0.33	2797.00	11655.00	96200	20230322	-71.05	27500	20231024	1.27	96200	-71.05	20230322	27500	1.27	20231024	96200	-71.05	20230322	27500	1.27	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
48	20231024	100959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	27850	-650	5	-2.28	453939400	15939	35.98	28500	29350	27750	37050	19950	28500	28479.79	2.51	0	2961	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2188	9.96	2.39	12	0.20	2797.00	11655.00	96200	20230322	-71.05	27750	20231024	0.36	96200	-71.05	20230322	27750	0.36	20231024	96200	-71.05	20230322	27750	0.36	20231024	4.05	N	290670	500	39 억	197568	N	N	47	N	N
49	20231024	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29150	650	2	2.28	160422250	5544	12.51	28500	29350	28500	37050	19950	28500	28936.19	2.51	0	2895	30300	29400	28850	27950	27400	29850	28400	39	8550	500	20520	50	1	7857660	2291	10.42	2.50	12	0.07	2797.00	11655.00	96200	20230322	-69.70	28100	20231020	3.74	96200	-69.70	20230322	28100	3.74	20231020	96200	-69.70	20230322	28100	3.74	20231020	4.05	N	290670	500	39 억	197568	N	N	47	N	N
50	20231023	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28500	-300	5	-1.04	1279254700	44019	56.25	28300	29750	28300	37400	20200	28800	29065.97	2.37	0	11241	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2239	10.19	2.45	12	0.56	2797.00	11655.00	96200	20230322	-70.37	28100	20231020	1.42	96200	-70.37	20230322	28100	1.42	20231020	96200	-70.37	20230322	28100	1.42	20231020	4.08	N	290670	500	39 억	186166	N	N	47	N	N
51	20231023	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28650	-150	5	-0.52	1192109300	40969	52.35	28300	29750	28300	37400	20200	28800	29097.84	2.37	0	10403	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2251	10.24	2.46	12	0.52	2797.00	11655.00	96200	20230322	-70.22	28100	20231020	1.96	96200	-70.22	20230322	28100	1.96	20231020	96200	-70.22	20230322	28100	1.96	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
52	20231023	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29000	200	2	0.69	964038700	33022	42.19	28300	29750	28300	37400	20200	28800	29193.83	2.37	0	7221	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2279	10.37	2.49	12	0.42	2797.00	11655.00	96200	20230322	-69.85	28100	20231020	3.20	96200	-69.85	20230322	28100	3.20	20231020	96200	-69.85	20230322	28100	3.20	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
53	20231023	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29350	550	2	1.91	877430750	30041	38.39	28300	29750	28300	37400	20200	28800	29207.77	2.37	0	7817	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2306	10.49	2.52	12	0.38	2797.00	11655.00	96200	20230322	-69.49	28100	20231020	4.45	96200	-69.49	20230322	28100	4.45	20231020	96200	-69.49	20230322	28100	4.45	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
54	20231023	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29400	600	2	2.08	801400900	27440	35.06	28300	29750	28300	37400	20200	28800	29205.57	2.37	0	7652	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2310	10.51	2.52	12	0.35	2797.00	11655.00	96200	20230322	-69.44	28100	20231020	4.63	96200	-69.44	20230322	28100	4.63	20231020	96200	-69.44	20230322	28100	4.63	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
55	20231023	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29600	800	2	2.78	642474250	22056	28.18	28300	29750	28300	37400	20200	28800	29129.23	2.37	0	7439	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2326	10.58	2.54	12	0.28	2797.00	11655.00	96200	20230322	-69.23	28100	20231020	5.34	96200	-69.23	20230322	28100	5.34	20231020	96200	-69.23	20230322	28100	5.34	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
56	20231023	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29250	450	2	1.56	477612600	16478	21.06	28300	29550	28300	37400	20200	28800	28984.86	2.37	0	5573	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2298	10.46	2.51	12	0.21	2797.00	11655.00	96200	20230322	-69.59	28100	20231020	4.09	96200	-69.59	20230322	28100	4.09	20231020	96200	-69.59	20230322	28100	4.09	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
57	20231023	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	29300	500	2	1.74	248128950	8629	11.03	28300	29400	28300	37400	20200	28800	28755.24	2.37	0	3950	31466	30132	29116	27782	26766	29625	27275	39	8600	500	20730	50	1	7857660	2302	10.48	2.51	12	0.11	2797.00	11655.00	96200	20230322	-69.54	28100	20231020	4.27	96200	-69.54	20230322	28100	4.27	20231020	96200	-69.54	20230322	28100	4.27	20231020	4.08	N	290670	500	39 억	186166	N	N	0	N	N
58	20231020	160948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28800	-1300	5	-4.32	2224798900	77421	193.04	29200	30450	28100	39100	21100	30100	28736.30	2.20	-11	13563	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2263	10.30	2.47	12	0.99	2797.00	11655.00	96200	20230322	-70.06	28100	20231020	2.49	96200	-70.06	20230322	28100	2.49	20231020	96200	-70.06	20230322	28100	2.49	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
59	20231020	150947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28700	-1400	5	-4.65	2127532950	74039	184.60	29200	30450	28100	39100	21100	30100	28735.30	2.20	-11	13057	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2255	10.26	2.46	12	0.94	2797.00	11655.00	96200	20230322	-70.17	28100	20231020	2.14	96200	-70.17	20230322	28100	2.14	20231020	96200	-70.17	20230322	28100	2.14	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
60	20231020	140957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29300	-800	5	-2.66	1960766850	68266	170.21	29200	30450	28100	39100	21100	30100	28722.45	2.20	-11	13422	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2302	10.48	2.51	12	0.87	2797.00	11655.00	96200	20230322	-69.54	28100	20231020	4.27	96200	-69.54	20230322	28100	4.27	20231020	96200	-69.54	20230322	28100	4.27	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
61	20231020	130930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29050	-1050	5	-3.49	1843778850	64258	160.22	29200	30450	28100	39100	21100	30100	28693.37	2.20	-11	12643	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2283	10.39	2.49	12	0.82	2797.00	11655.00	96200	20230322	-69.80	28100	20231020	3.38	96200	-69.80	20230322	28100	3.38	20231020	96200	-69.80	20230322	28100	3.38	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
62	20231020	120940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28850	-1250	5	-4.15	1701378450	59339	147.95	29200	30450	28100	39100	21100	30100	28672.18	2.20	-11	11858	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2267	10.31	2.48	12	0.76	2797.00	11655.00	96200	20230322	-70.01	28100	20231020	2.67	96200	-70.01	20230322	28100	2.67	20231020	96200	-70.01	20230322	28100	2.67	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
63	20231020	110951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28450	-1650	5	-5.48	1362259000	47435	118.27	29200	30450	28100	39100	21100	30100	28718.44	2.20	-11	9698	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2236	10.17	2.44	12	0.60	2797.00	11655.00	96200	20230322	-70.43	28100	20231020	1.25	96200	-70.43	20230322	28100	1.25	20231020	96200	-70.43	20230322	28100	1.25	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
64	20231020	100942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	28300	-1800	5	-5.98	938358950	32448	80.90	29200	30450	28250	39100	21100	30100	28918.85	2.20	-11	3842	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2224	10.12	2.43	12	0.41	2797.00	11655.00	96200	20230322	-70.58	28250	20231020	0.18	96200	-70.58	20230322	28250	0.18	20231020	96200	-70.58	20230322	28250	0.18	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
65	20231020	090940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	29300	-800	5	-2.66	209333800	7078	17.65	29200	30450	29200	39100	21100	30100	29575.28	2.20	-11	1995	31933	31016	30533	29616	29133	30775	29375	39	9000	500	21670	50	1	7857660	2302	10.48	2.51	12	0.09	2797.00	11655.00	96200	20230322	-69.54	29200	20231020	0.34	96200	-69.54	20230322	29200	0.34	20231020	96200	-69.54	20230322	29200	0.34	20231020	4.11	N	290670	500	39 억	172870	N	N	0	N	N
66	20231019	160939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30100	-1500	5	-4.75	1193128200	39256	116.29	31450	31450	30050	41050	22150	31600	30394.15	2.25	0	-4200	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2365	10.76	2.58	12	0.50	2797.00	11655.00	96200	20230322	-68.71	30050	20231019	0.17	96200	-68.71	20230322	30050	0.17	20231019	96200	-68.71	20230322	30050	0.17	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
67	20231019	150929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30100	-1500	5	-4.75	1134085850	37295	110.48	31450	31450	30050	41050	22150	31600	30408.52	2.25	0	-4251	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2365	10.76	2.58	12	0.47	2797.00	11655.00	96200	20230322	-68.71	30050	20231019	0.17	96200	-68.71	20230322	30050	0.17	20231019	96200	-68.71	20230322	30050	0.17	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
68	20231019	140944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30200	-1400	5	-4.43	1006741350	33075	97.98	31450	31450	30050	41050	22150	31600	30438.14	2.25	0	-3666	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2373	10.80	2.59	12	0.42	2797.00	11655.00	96200	20230322	-68.61	30050	20231019	0.50	96200	-68.61	20230322	30050	0.50	20231019	96200	-68.61	20230322	30050	0.50	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
69	20231019	130934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30150	-1450	5	-4.59	925216500	30370	89.96	31450	31450	30050	41050	22150	31600	30464.82	2.25	0	-2935	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2369	10.78	2.59	12	0.39	2797.00	11655.00	96200	20230322	-68.66	30050	20231019	0.33	96200	-68.66	20230322	30050	0.33	20231019	96200	-68.66	20230322	30050	0.33	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
70	20231019	120940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30150	-1450	5	-4.59	851761350	27931	82.74	31450	31450	30150	41050	22150	31600	30495.20	2.25	0	-2505	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2369	10.78	2.59	12	0.36	2797.00	11655.00	96200	20230322	-68.66	30150	20231019	0.00	96200	-68.66	20230322	30150	0.00	20231019	96200	-68.66	20230322	30150	0.00	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
71	20231019	110934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30400	-1200	5	-3.80	699512300	22899	67.83	31450	31450	30350	41050	22150	31600	30547.72	2.25	0	-1224	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2389	10.87	2.61	12	0.29	2797.00	11655.00	96200	20230322	-68.40	30350	20231019	0.16	96200	-68.40	20230322	30350	0.16	20231019	96200	-68.40	20230322	30350	0.16	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
72	20231019	100929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30400	-1200	5	-3.80	488423650	15965	47.29	31450	31450	30350	41050	22150	31600	30593.40	2.25	0	1001	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2389	10.87	2.61	12	0.20	2797.00	11655.00	96200	20230322	-68.40	30350	20231019	0.16	96200	-68.40	20230322	30350	0.16	20231019	96200	-68.40	20230322	30350	0.16	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
73	20231019	090939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	30600	-1000	5	-3.16	121941450	3943	11.68	31450	31450	30600	41050	22150	31600	30926.06	2.25	0	0	33533	32566	32083	31116	30633	32325	30875	39	9450	500	22750	50	1	7857660	2404	10.94	2.63	12	0.05	2797.00	11655.00	96200	20230322	-68.19	30600	20231019	0.00	96200	-68.19	20230322	30600	0.00	20231019	96200	-68.19	20230322	30600	0.00	20231019	4.15	N	290670	500	39 억	177056	N	N	0	N	N
74	20231018	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31600	-700	5	-2.17	1085315150	33616	96.94	32000	33050	31600	41950	22650	32300	32286.29	2.35	-95	-7256	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2483	11.30	2.71	12	0.43	2797.00	11655.00	96200	20230322	-67.15	30800	20231016	2.60	96200	-67.15	20230322	30800	2.60	20231016	96200	-67.15	20230322	30800	2.60	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
75	20231018	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31650	-650	5	-2.01	1059439750	32798	94.58	32000	33050	31600	41950	22650	32300	32301.96	2.35	-95	-7079	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2487	11.32	2.72	12	0.42	2797.00	11655.00	96200	20230322	-67.10	30800	20231016	2.76	96200	-67.10	20230322	30800	2.76	20231016	96200	-67.10	20230322	30800	2.76	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
76	20231018	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31900	-400	5	-1.24	927319250	28638	82.59	32000	33050	31850	41950	22650	32300	32380.83	2.35	-95	-6238	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2507	11.41	2.74	12	0.36	2797.00	11655.00	96200	20230322	-66.84	30800	20231016	3.57	96200	-66.84	20230322	30800	3.57	20231016	96200	-66.84	20230322	30800	3.57	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
77	20231018	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31900	-400	5	-1.24	878226600	27099	78.15	32000	33050	31900	41950	22650	32300	32408.22	2.35	-95	-5819	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2507	11.41	2.74	12	0.34	2797.00	11655.00	96200	20230322	-66.84	30800	20231016	3.57	96200	-66.84	20230322	30800	3.57	20231016	96200	-66.84	20230322	30800	3.57	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
78	20231018	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32150	-150	5	-0.46	747670600	23020	66.39	32000	33050	31900	41950	22650	32300	32479.45	2.35	-95	-3217	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2526	11.49	2.76	12	0.29	2797.00	11655.00	96200	20230322	-66.58	30800	20231016	4.38	96200	-66.58	20230322	30800	4.38	20231016	96200	-66.58	20230322	30800	4.38	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
79	20231018	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32500	200	2	0.62	637539550	19599	56.52	32000	33050	31900	41950	22650	32300	32529.60	2.35	-95	-456	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2554	11.62	2.79	12	0.25	2797.00	11655.00	96200	20230322	-66.22	30800	20231016	5.52	96200	-66.22	20230322	30800	5.52	20231016	96200	-66.22	20230322	30800	5.52	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
80	20231018	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32100	-200	5	-0.62	553967300	17009	49.05	32000	33050	31900	41950	22650	32300	32569.62	2.35	-95	-440	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2522	11.48	2.75	12	0.22	2797.00	11655.00	96200	20230322	-66.63	30800	20231016	4.22	96200	-66.63	20230322	30800	4.22	20231016	96200	-66.63	20230322	30800	4.22	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
81	20231018	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33000	700	2	2.17	154057000	4751	13.70	32000	33000	31900	41950	22650	32300	32427.16	2.35	-95	1401	33466	32882	32116	31532	30766	33175	31825	39	9650	500	23250	50	1	7857660	2593	11.80	2.83	12	0.06	2797.00	11655.00	96200	20230322	-65.70	30800	20231016	7.14	96200	-65.70	20230322	30800	7.14	20231016	96200	-65.70	20230322	30800	7.14	20231016	4.17	N	290670	500	39 억	184308	N	N	0	N	N
82	20231017	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32300	1000	2	3.19	1118921150	34573	81.06	31350	32700	31350	40650	21950	31300	32364.36	2.25	0	7156	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2538	11.55	2.77	12	0.44	2797.00	11655.00	96200	20230322	-66.42	30800	20231016	4.87	96200	-66.42	20230322	30800	4.87	20231016	96200	-66.42	20230322	30800	4.87	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
83	20231017	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32200	900	2	2.88	1069491550	33041	77.47	31350	32700	31350	40650	21950	31300	32368.62	2.25	0	6650	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2530	11.51	2.76	12	0.42	2797.00	11655.00	96200	20230322	-66.53	30800	20231016	4.55	96200	-66.53	20230322	30800	4.55	20231016	96200	-66.53	20230322	30800	4.55	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
84	20231017	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32400	1100	2	3.51	1002674600	30976	72.62	31350	32700	31350	40650	21950	31300	32369.40	2.25	0	6972	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2546	11.58	2.78	12	0.39	2797.00	11655.00	96200	20230322	-66.32	30800	20231016	5.19	96200	-66.32	20230322	30800	5.19	20231016	96200	-66.32	20230322	30800	5.19	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
85	20231017	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32500	1200	2	3.83	844257550	26112	61.22	31350	32700	31350	40650	21950	31300	32332.17	2.25	0	6709	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2554	11.62	2.79	12	0.33	2797.00	11655.00	96200	20230322	-66.22	30800	20231016	5.52	96200	-66.22	20230322	30800	5.52	20231016	96200	-66.22	20230322	30800	5.52	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
86	20231017	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32450	1150	2	3.67	780207550	24137	56.59	31350	32700	31350	40650	21950	31300	32324.13	2.25	0	6172	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2550	11.60	2.78	12	0.31	2797.00	11655.00	96200	20230322	-66.27	30800	20231016	5.36	96200	-66.27	20230322	30800	5.36	20231016	96200	-66.27	20230322	30800	5.36	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
87	20231017	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32400	1100	2	3.51	666248200	20627	48.36	31350	32700	31350	40650	21950	31300	32299.81	2.25	0	6912	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2546	11.58	2.78	12	0.26	2797.00	11655.00	96200	20230322	-66.32	30800	20231016	5.19	96200	-66.32	20230322	30800	5.19	20231016	96200	-66.32	20230322	30800	5.19	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
88	20231017	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32500	1200	2	3.83	545466900	16891	39.60	31350	32700	31350	40650	21950	31300	32293.35	2.25	0	7168	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2554	11.62	2.79	12	0.21	2797.00	11655.00	96200	20230322	-66.22	30800	20231016	5.52	96200	-66.22	20230322	30800	5.52	20231016	96200	-66.22	20230322	30800	5.52	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
89	20231017	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31950	650	2	2.08	74508950	2345	5.50	31350	32000	31350	40650	21950	31300	31773.54	2.25	0	718	32366	31832	31316	30782	30266	31575	30525	39	9350	500	22530	50	1	7857660	2511	11.42	2.74	12	0.03	2797.00	11655.00	96200	20230322	-66.79	30800	20231016	3.73	96200	-66.79	20230322	30800	3.73	20231016	96200	-66.79	20230322	30800	3.73	20231016	4.17	N	290670	500	39 억	177134	N	N	1	N	N
90	20231016	160922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31300	-700	5	-2.19	1315295400	42137	147.90	31800	31850	30800	41600	22400	32000	31214.64	2.35	0	-7211	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2459	11.19	2.69	12	0.54	2797.00	11655.00	96200	20230322	-67.46	30800	20231016	1.62	96200	-67.46	20230322	30800	1.62	20231016	96200	-67.46	20230322	30800	1.62	20231016	4.15	N	290670	500	39 억	184575	N	N	1	N	N
91	20231016	150922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31200	-800	5	-2.50	1240985400	39760	139.55	31800	31850	30800	41600	22400	32000	31211.91	2.35	0	-8211	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2452	11.15	2.68	12	0.51	2797.00	11655.00	96200	20230322	-67.57	30800	20231016	1.30	96200	-67.57	20230322	30800	1.30	20231016	96200	-67.57	20230322	30800	1.30	20231016	4.15	N	290670	500	39 억	184575	N	N	0	N	N
92	20231016	140923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31000	-1000	5	-3.12	994494400	31802	111.62	31800	31850	30850	41600	22400	32000	31271.44	2.35	0	-9331	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2436	11.08	2.66	12	0.40	2797.00	11655.00	96200	20230322	-67.78	30850	20231016	0.49	96200	-67.78	20230322	30850	0.49	20231016	96200	-67.78	20230322	30850	0.49	20231016	4.15	N	290670	500	39 억	184575	N	N	0	N	N
93	20231016	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	-750	5	-2.34	753878550	24040	84.38	31800	31850	31100	41600	22400	32000	31359.34	2.35	0	-9312	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2456	11.17	2.68	12	0.31	2797.00	11655.00	96200	20230322	-67.52	31000	20231010	0.81	96200	-67.52	20230322	31000	0.81	20231010	96200	-67.52	20230322	31000	0.81	20231010	4.15	N	290670	500	39 억	184575	N	N	0	N	N
94	20231016	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31150	-850	5	-2.66	660102050	21033	73.82	31800	31850	31100	41600	22400	32000	31384.11	2.35	0	-8471	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2448	11.14	2.67	12	0.27	2797.00	11655.00	96200	20230322	-67.62	31000	20231010	0.48	96200	-67.62	20230322	31000	0.48	20231010	96200	-67.62	20230322	31000	0.48	20231010	4.15	N	290670	500	39 억	184575	N	N	0	N	N
95	20231016	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31300	-700	5	-2.19	340552950	10810	37.94	31800	31850	31200	41600	22400	32000	31503.51	2.35	0	-1240	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2459	11.19	2.69	12	0.14	2797.00	11655.00	96200	20230322	-67.46	31000	20231010	0.97	96200	-67.46	20230322	31000	0.97	20231010	96200	-67.46	20230322	31000	0.97	20231010	4.15	N	290670	500	39 억	184575	N	N	0	N	N
96	20231016	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31600	-400	5	-1.25	203978850	6470	22.71	31800	31850	31200	41600	22400	32000	31526.87	2.35	0	-722	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2483	11.30	2.71	12	0.08	2797.00	11655.00	96200	20230322	-67.15	31000	20231010	1.94	96200	-67.15	20230322	31000	1.94	20231010	96200	-67.15	20230322	31000	1.94	20231010	4.15	N	290670	500	39 억	184575	N	N	0	N	N
97	20231016	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31250	-750	5	-2.34	79858100	2539	8.91	31800	31800	31200	41600	22400	32000	31452.58	2.35	0	-1380	33966	32982	32366	31382	30766	32675	31075	39	9600	500	23040	50	1	7857660	2456	11.17	2.68	12	0.03	2797.00	11655.00	96200	20230322	-67.52	31000	20231010	0.81	96200	-67.52	20230322	31000	0.81	20231010	96200	-67.52	20230322	31000	0.81	20231010	4.15	N	290670	500	39 억	184575	N	N	0	N	N
98	20231012	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33000	500	2	1.54	1171866800	35521	94.03	32600	33300	32300	42250	22750	32500	32991.06	2.46	0	-182	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2593	11.80	2.83	12	0.45	2797.00	11655.00	96200	20230322	-65.70	31000	20231010	6.45	96200	-65.70	20230322	31000	6.45	20231010	96200	-65.70	20230322	31000	6.45	20231010	4.25	N	290670	500	39 억	193061	N	N	5	N	N
99	20231012	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33050	550	2	1.69	1091099350	33074	87.55	32600	33300	32300	42250	22750	32500	32989.91	2.46	0	1009	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2597	11.82	2.84	12	0.42	2797.00	11655.00	96200	20230322	-65.64	31000	20231010	6.61	96200	-65.64	20230322	31000	6.61	20231010	96200	-65.64	20230322	31000	6.61	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
100	20231012	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33100	600	2	1.85	1006147800	30505	80.75	32600	33300	32300	42250	22750	32500	32983.33	2.46	0	2292	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2601	11.83	2.84	12	0.39	2797.00	11655.00	96200	20230322	-65.59	31000	20231010	6.77	96200	-65.59	20230322	31000	6.77	20231010	96200	-65.59	20230322	31000	6.77	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
101	20231012	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33150	650	2	2.00	891297500	27037	71.57	32600	33300	32300	42250	22750	32500	32966.15	2.46	0	2599	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2605	11.85	2.84	12	0.34	2797.00	11655.00	96200	20230322	-65.54	31000	20231010	6.94	96200	-65.54	20230322	31000	6.94	20231010	96200	-65.54	20230322	31000	6.94	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
102	20231012	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32900	400	2	1.23	810268550	24577	65.06	32600	33300	32300	42250	22750	32500	32968.91	2.46	0	3031	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2585	11.76	2.82	12	0.31	2797.00	11655.00	96200	20230322	-65.80	31000	20231010	6.13	96200	-65.80	20230322	31000	6.13	20231010	96200	-65.80	20230322	31000	6.13	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
103	20231012	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33150	650	2	2.00	679636200	20625	54.60	32600	33300	32300	42250	22750	32500	32952.45	2.46	0	4356	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2605	11.85	2.84	12	0.26	2797.00	11655.00	96200	20230322	-65.54	31000	20231010	6.94	96200	-65.54	20230322	31000	6.94	20231010	96200	-65.54	20230322	31000	6.94	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
104	20231012	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33050	550	2	1.69	526949650	15996	42.34	32600	33300	32300	42250	22750	32500	32943.09	2.46	0	4868	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2597	11.82	2.84	12	0.20	2797.00	11655.00	96200	20230322	-65.64	31000	20231010	6.61	96200	-65.64	20230322	31000	6.61	20231010	96200	-65.64	20230322	31000	6.61	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
105	20231012	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	33000	500	2	1.54	137591250	4203	11.13	32600	33050	32300	42250	22750	32500	32737.46	2.46	0	984	33233	32866	32183	31816	31133	33050	32000	39	9750	500	23400	50	1	7857660	2593	11.80	2.83	12	0.05	2797.00	11655.00	96200	20230322	-65.70	31000	20231010	6.45	96200	-65.70	20230322	31000	6.45	20231010	96200	-65.70	20230322	31000	6.45	20231010	4.25	N	290670	500	39 억	193061	N	N	1	N	N
106	20231011	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32500	1050	2	3.34	1212120300	37537	63.51	31500	32550	31500	40850	22050	31450	32291.39	2.32	0	10973	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2554	11.62	2.79	12	0.48	2797.00	11655.00	96200	20230322	-66.22	31000	20231010	4.84	96200	-66.22	20230322	31000	4.84	20231010	96200	-66.22	20230322	31000	4.84	20231010	4.27	N	290670	500	39 억	181969	N	N	1	N	N
107	20231011	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32350	900	2	2.86	1150648450	35642	60.31	31500	32550	31500	40850	22050	31450	32284.67	2.32	0	10567	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2542	11.57	2.78	12	0.45	2797.00	11655.00	96200	20230322	-66.37	31000	20231010	4.35	96200	-66.37	20230322	31000	4.35	20231010	96200	-66.37	20230322	31000	4.35	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
108	20231011	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32300	850	2	2.70	985975600	30569	51.72	31500	32550	31500	40850	22050	31450	32255.42	2.32	0	10525	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2538	11.55	2.77	12	0.39	2797.00	11655.00	96200	20230322	-66.42	31000	20231010	4.19	96200	-66.42	20230322	31000	4.19	20231010	96200	-66.42	20230322	31000	4.19	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
109	20231011	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32450	1000	2	3.18	833491050	25863	43.76	31500	32550	31500	40850	22050	31450	32228.67	2.32	0	8395	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2550	11.60	2.78	12	0.33	2797.00	11655.00	96200	20230322	-66.27	31000	20231010	4.68	96200	-66.27	20230322	31000	4.68	20231010	96200	-66.27	20230322	31000	4.68	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
110	20231011	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32300	850	2	2.70	706620900	21944	37.13	31500	32550	31500	40850	22050	31450	32202.81	2.32	0	7361	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2538	11.55	2.77	12	0.28	2797.00	11655.00	96200	20230322	-66.42	31000	20231010	4.19	96200	-66.42	20230322	31000	4.19	20231010	96200	-66.42	20230322	31000	4.19	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
111	20231011	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32450	1000	2	3.18	577234550	17955	30.38	31500	32450	31500	40850	22050	31450	32150.91	2.32	0	7544	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2550	11.60	2.78	12	0.23	2797.00	11655.00	96200	20230322	-66.27	31000	20231010	4.68	96200	-66.27	20230322	31000	4.68	20231010	96200	-66.27	20230322	31000	4.68	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
112	20231011	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32150	700	2	2.23	380995300	11883	20.11	31500	32450	31500	40850	22050	31450	32064.80	2.32	0	5596	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2526	11.49	2.76	12	0.15	2797.00	11655.00	96200	20230322	-66.58	31000	20231010	3.71	96200	-66.58	20230322	31000	3.71	20231010	96200	-66.58	20230322	31000	3.71	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
113	20231011	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32050	600	2	1.91	138679750	4360	7.38	31500	32150	31500	40850	22050	31450	31811.43	2.32	0	1956	33750	32600	31800	30650	29850	32200	30250	39	9400	500	22640	50	1	7857660	2518	11.46	2.75	12	0.06	2797.00	11655.00	96200	20230322	-66.68	31000	20231010	3.39	96200	-66.68	20230322	31000	3.39	20231010	96200	-66.68	20230322	31000	3.39	20231010	4.27	N	290670	500	39 억	181969	N	N	14	N	N
114	20231010	161525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31450	-650	5	-2.02	1872056500	58750	192.33	32000	32950	31000	41700	22500	32100	31864.50	2.18	13	11018	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2471	11.24	2.70	12	0.75	2797.00	11655.00	96200	20230322	-67.31	31000	20231010	1.45	96200	-67.31	20230322	31000	1.45	20231010	96200	-67.31	20230322	31000	1.45	20231010	4.33	N	290670	500	39 억	171127	N	N	14	N	N
115	20231010	150907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31300	-800	5	-2.49	1789819900	56115	183.71	32000	32950	31000	41700	22500	32100	31895.31	2.18	13	10444	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2459	11.19	2.69	12	0.71	2797.00	11655.00	96200	20230322	-67.46	31000	20231010	0.97	96200	-67.46	20230322	31000	0.97	20231010	96200	-67.46	20230322	31000	0.97	20231010	4.33	N	290670	500	39 억	171127	N	N	2	N	N
116	20231010	140913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	31400	-700	5	-2.18	1501859550	46879	153.47	32000	32950	31100	41700	22500	32100	32036.84	2.18	13	6399	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2467	11.23	2.69	12	0.60	2797.00	11655.00	96200	20230322	-67.36	31100	20231010	0.96	96200	-67.36	20230322	31100	0.96	20231010	96200	-67.36	20230322	31100	0.96	20231010	4.33	N	290670	500	39 억	171127	N	N	2	N	N
117	20231010	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31500	-600	5	-1.87	1156140450	35872	117.44	32000	32950	31450	41700	22500	32100	32229.87	2.18	13	1397	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2475	11.26	2.70	12	0.46	2797.00	11655.00	96200	20230322	-67.26	31150	20231006	1.12	96200	-67.26	20230322	31150	1.12	20231006	96200	-67.26	20230322	31150	1.12	20231006	4.33	N	290670	500	39 억	171127	N	N	2	N	N
118	20231010	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32200	100	2	0.31	945683650	29265	95.81	32000	32950	31700	41700	22500	32100	32315.02	2.18	13	4680	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2530	11.51	2.76	12	0.37	2797.00	11655.00	96200	20230322	-66.53	31150	20231006	3.37	96200	-66.53	20230322	31150	3.37	20231006	96200	-66.53	20230322	31150	3.37	20231006	4.33	N	290670	500	39 억	171127	N	N	2	N	N
119	20231010	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32800	700	2	2.18	859918800	26634	87.19	32000	32950	31700	41700	22500	32100	32287.01	2.18	13	4966	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2577	11.73	2.81	12	0.34	2797.00	11655.00	96200	20230322	-65.90	31150	20231006	5.30	96200	-65.90	20230322	31150	5.30	20231006	96200	-65.90	20230322	31150	5.30	20231006	4.33	N	290670	500	39 억	171127	N	N	2	N	N
120	20231010	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	32200	100	2	0.31	640876000	19916	65.20	32000	32800	31700	41700	22500	32100	32179.24	2.18	13	3925	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2530	11.51	2.76	12	0.25	2797.00	11655.00	96200	20230322	-66.53	31150	20231006	3.37	96200	-66.53	20230322	31150	3.37	20231006	96200	-66.53	20230322	31150	3.37	20231006	4.33	N	290670	500	39 억	171127	N	N	2	N	N
121	20231010	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	31950	-150	5	-0.47	155134100	4855	15.89	32000	32500	31700	41700	22500	32100	31951.26	2.18	13	-1267	33733	32916	32033	31216	30333	33325	31625	39	9600	500	23110	50	1	7857660	2511	11.42	2.74	12	0.06	2797.00	11655.00	96200	20230322	-66.79	31150	20231006	2.57	96200	-66.79	20230322	31150	2.57	20231006	96200	-66.79	20230322	31150	2.57	20231006	4.33	N	290670	500	39 억	171127	N	N	2	N	N
122	20231006	160900	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32100	0	3	0.00	981781300	30407	60.50	31150	32850	31150	41700	22500	32100	32288.28	2.08	42	8196	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2522	11.48	2.75	12	0.39	2797.00	11655.00	96200	20230322	-66.63	31150	20231006	3.05	96200	-66.63	20230322	31150	3.05	20231006	96200	-66.63	20230322	31150	3.05	20231006	4.33	N	290670	500	39 억	163360	N	N	2	N	N
123	20231006	150846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32050	-50	5	-0.16	903191350	27958	55.62	31150	32850	31150	41700	22500	32100	32305.52	2.08	42	8001	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2518	11.46	2.75	12	0.36	2797.00	11655.00	96200	20230322	-66.68	31150	20231006	2.89	96200	-66.68	20230322	31150	2.89	20231006	96200	-66.68	20230322	31150	2.89	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
124	20231006	140849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32350	250	2	0.78	804097550	24883	49.51	31150	32850	31150	41700	22500	32100	32315.41	2.08	42	8447	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2542	11.57	2.78	12	0.32	2797.00	11655.00	96200	20230322	-66.37	31150	20231006	3.85	96200	-66.37	20230322	31150	3.85	20231006	96200	-66.37	20230322	31150	3.85	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
125	20231006	130838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32650	550	2	1.71	770151650	23837	47.43	31150	32850	31150	41700	22500	32100	32309.36	2.08	42	8386	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2566	11.67	2.80	12	0.30	2797.00	11655.00	96200	20230322	-66.06	31150	20231006	4.82	96200	-66.06	20230322	31150	4.82	20231006	96200	-66.06	20230322	31150	4.82	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
126	20231006	120837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32550	450	2	1.40	696355900	21572	42.92	31150	32850	31150	41700	22500	32100	32280.80	2.08	42	7645	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2558	11.64	2.79	12	0.27	2797.00	11655.00	96200	20230322	-66.16	31150	20231006	4.49	96200	-66.16	20230322	31150	4.49	20231006	96200	-66.16	20230322	31150	4.49	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
127	20231006	110830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32500	400	2	1.25	600896650	18627	37.06	31150	32850	31150	41700	22500	32100	32259.71	2.08	42	6877	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2554	11.62	2.79	12	0.24	2797.00	11655.00	96200	20230322	-66.22	31150	20231006	4.33	96200	-66.22	20230322	31150	4.33	20231006	96200	-66.22	20230322	31150	4.33	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
128	20231006	100836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32750	650	2	2.02	479859950	14916	29.68	31150	32850	31150	41700	22500	32100	32170.97	2.08	42	6341	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2573	11.71	2.81	12	0.19	2797.00	11655.00	96200	20230322	-65.96	31150	20231006	5.14	96200	-65.96	20230322	31150	5.14	20231006	96200	-65.96	20230322	31150	5.14	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N
129	20231006	090829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	32100	0	3	0.00	209811400	6619	13.17	31150	32500	31150	41700	22500	32100	31696.46	2.08	42	2534	33933	33016	32483	31566	31033	32750	31300	39	9600	500	23110	50	1	7857660	2522	11.48	2.75	12	0.08	2797.00	11655.00	96200	20230322	-66.63	31150	20231006	3.05	96200	-66.63	20230322	31150	3.05	20231006	96200	-66.63	20230322	31150	3.05	20231006	4.33	N	290670	500	39 억	163360	N	N	8	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History