KissMeData/018000/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1085	-20	5	-1.81	210096200	192873	130.19	1108	1120	1075	1436	774	1105	1089.31	1.83	-72488	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1370	-10.14	1.97	12	0.15	-107.00	550.00	2775	20230626	-60.90	1075	20231031	0.93	2775	-60.90	20230626	1075	0.93	20231031	2775	-60.90	20230626	1075	0.93	20231031	0.20	N	018000	500	631 억	2309056	N	N	458	N	N
3	20231031	150334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1082	-23	5	-2.08	200302331	183838	124.09	1108	1120	1075	1436	774	1105	1089.56	1.83	-72743	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1367	-10.11	1.97	12	0.15	-107.00	550.00	2775	20230626	-61.01	1075	20231031	0.65	2775	-61.01	20230626	1075	0.65	20231031	2775	-61.01	20230626	1075	0.65	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
4	20231031	140336	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1079	-26	5	-2.35	170255191	155946	105.27	1108	1120	1077	1436	774	1105	1091.76	1.83	-64158	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1363	-10.08	1.96	12	0.12	-107.00	550.00	2775	20230626	-61.12	1077	20231031	0.19	2775	-61.12	20230626	1077	0.19	20231031	2775	-61.12	20230626	1077	0.19	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
5	20231031	130334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1082	-23	5	-2.08	146612230	134038	90.48	1108	1120	1078	1436	774	1105	1093.81	1.83	-62918	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1367	-10.11	1.97	12	0.11	-107.00	550.00	2775	20230626	-61.01	1078	20231031	0.37	2775	-61.01	20230626	1078	0.37	20231031	2775	-61.01	20230626	1078	0.37	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
6	20231031	120328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1087	-18	5	-1.63	115894404	105650	71.32	1108	1120	1085	1436	774	1105	1096.97	1.83	-56507	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1373	-10.16	1.98	12	0.08	-107.00	550.00	2775	20230626	-60.83	1085	20231031	0.18	2775	-60.83	20230626	1085	0.18	20231031	2775	-60.83	20230626	1085	0.18	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
7	20231031	110340	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1105	0	3	0.00	84888898	77198	52.11	1108	1120	1090	1436	774	1105	1099.63	1.83	-47048	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1396	-10.33	2.01	12	0.06	-107.00	550.00	2775	20230626	-60.18	1090	20231031	1.38	2775	-60.18	20230626	1090	1.38	20231031	2775	-60.18	20230626	1090	1.38	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
8	20231031	100336	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1094	-11	5	-1.00	62839383	57070	38.52	1108	1120	1090	1436	774	1105	1101.09	1.83	-34715	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1382	-10.22	1.99	12	0.05	-107.00	550.00	2775	20230626	-60.58	1090	20231031	0.37	2775	-60.58	20230626	1090	0.37	20231031	2775	-60.58	20230626	1090	0.37	20231031	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
9	20231031	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1116	11	2	1.00	2863109	2571	1.74	1108	1120	1106	1436	774	1105	1113.62	1.83	-1544	1143	1123	1108	1088	1073	1134	1099	631	331	500	770	1	1	126298006	1409	-10.43	2.03	12	0.00	-107.00	550.00	2775	20230626	-59.78	1093	20231030	2.10	2775	-59.78	20230626	1093	2.10	20231030	2775	-59.78	20230626	1093	2.10	20231030	0.20	N	018000	500	631 억	2309056	N	N	3	N	N
10	20231030	160329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1105	2	2	0.18	163468628	147093	64.62	1103	1128	1093	1433	773	1103	1111.36	1.80	34705	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1396	-10.33	2.01	12	0.12	-107.00	550.00	2775	20230626	-60.18	1093	20231030	1.10	2775	-60.18	20230626	1093	1.10	20231030	2775	-60.18	20230626	1093	1.10	20231030	0.20	N	018000	500	631 억	2278626	N	N	3	N	N
11	20231030	150324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1109	6	2	0.54	153789304	138340	60.78	1103	1128	1093	1433	773	1103	1111.71	1.80	33859	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1401	-10.36	2.02	12	0.11	-107.00	550.00	2775	20230626	-60.04	1093	20231030	1.46	2775	-60.04	20230626	1093	1.46	20231030	2775	-60.04	20230626	1093	1.46	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
12	20231030	140325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1117	14	2	1.27	137544427	123702	54.35	1103	1128	1093	1433	773	1103	1111.94	1.80	33479	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1411	-10.44	2.03	12	0.10	-107.00	550.00	2775	20230626	-59.75	1093	20231030	2.20	2775	-59.75	20230626	1093	2.20	20231030	2775	-59.75	20230626	1093	2.20	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
13	20231030	130324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1123	20	2	1.81	127232366	114509	50.31	1103	1128	1093	1433	773	1103	1111.15	1.80	38767	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1418	-10.50	2.04	12	0.09	-107.00	550.00	2775	20230626	-59.53	1093	20231030	2.74	2775	-59.53	20230626	1093	2.74	20231030	2775	-59.53	20230626	1093	2.74	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
14	20231030	120320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1121	18	2	1.63	101587268	91666	40.27	1103	1125	1093	1433	773	1103	1108.26	1.80	32051	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1416	-10.48	2.04	12	0.07	-107.00	550.00	2775	20230626	-59.60	1093	20231030	2.56	2775	-59.60	20230626	1093	2.56	20231030	2775	-59.60	20230626	1093	2.56	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
15	20231030	110321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1124	21	2	1.90	88275699	79802	35.06	1103	1125	1093	1433	773	1103	1106.21	1.80	33238	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1420	-10.50	2.04	12	0.06	-107.00	550.00	2775	20230626	-59.50	1093	20231030	2.84	2775	-59.50	20230626	1093	2.84	20231030	2775	-59.50	20230626	1093	2.84	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
16	20231030	100322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1108	5	2	0.45	52388389	47556	20.89	1103	1114	1093	1433	773	1103	1101.60	1.80	4517	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1399	-10.36	2.01	12	0.04	-107.00	550.00	2775	20230626	-60.07	1093	20231030	1.37	2775	-60.07	20230626	1093	1.37	20231030	2775	-60.07	20230626	1093	1.37	20231030	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
17	20231030	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1100	-3	5	-0.27	2527402	2290	1.01	1103	1109	1099	1433	773	1103	1103.88	1.80	-1242	1149	1126	1111	1088	1073	1137	1099	631	330	500	770	1	1	126298006	1389	-10.28	2.00	12	0.00	-107.00	550.00	2775	20230626	-60.36	1096	20231027	0.36	2775	-60.36	20230626	1096	0.36	20231027	2775	-60.36	20230626	1096	0.36	20231027	0.20	N	018000	500	631 억	2278626	N	N	0	N	N
18	20231027	160304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1103	-9	5	-0.81	248253994	223873	66.36	1102	1134	1096	1445	779	1112	1108.91	1.72	9452	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1393	-10.31	2.01	12	0.18	-107.00	550.00	2775	20230626	-60.25	1096	20231027	0.64	2775	-60.25	20230626	1096	0.64	20231027	2775	-60.25	20230626	1096	0.64	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
19	20231027	150321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1101	-11	5	-0.99	231857939	208980	61.95	1102	1134	1096	1445	779	1112	1109.47	1.72	11638	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1391	-10.29	2.00	12	0.17	-107.00	550.00	2775	20230626	-60.32	1096	20231027	0.46	2775	-60.32	20230626	1096	0.46	20231027	2775	-60.32	20230626	1096	0.46	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
20	20231027	140321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1108	-4	5	-0.36	170492580	153242	45.43	1102	1134	1101	1445	779	1112	1112.57	1.72	21556	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1399	-10.36	2.01	12	0.12	-107.00	550.00	2775	20230626	-60.07	1101	20231027	0.64	2775	-60.07	20230626	1101	0.64	20231027	2775	-60.07	20230626	1101	0.64	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
21	20231027	130318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1115	3	2	0.27	123301998	110605	32.79	1102	1134	1102	1445	779	1112	1114.80	1.72	26940	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1408	-10.42	2.03	12	0.09	-107.00	550.00	2775	20230626	-59.82	1102	20231027	1.18	2775	-59.82	20230626	1102	1.18	20231027	2775	-59.82	20230626	1102	1.18	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
22	20231027	120322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1129	17	2	1.53	112337492	100788	29.88	1102	1134	1102	1445	779	1112	1114.59	1.72	33170	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1426	-10.55	2.05	12	0.08	-107.00	550.00	2775	20230626	-59.32	1102	20231027	2.45	2775	-59.32	20230626	1102	2.45	20231027	2775	-59.32	20230626	1102	2.45	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
23	20231027	110324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1127	15	2	1.35	106649544	95743	28.38	1102	1134	1102	1445	779	1112	1113.91	1.72	32624	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1423	-10.53	2.05	12	0.08	-107.00	550.00	2775	20230626	-59.39	1102	20231027	2.27	2775	-59.39	20230626	1102	2.27	20231027	2775	-59.39	20230626	1102	2.27	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
24	20231027	100322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1120	8	2	0.72	85138111	76618	22.71	1102	1125	1102	1445	779	1112	1111.20	1.72	18925	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1415	-10.47	2.04	12	0.06	-107.00	550.00	2775	20230626	-59.64	1102	20231027	1.63	2775	-59.64	20230626	1102	1.63	20231027	2775	-59.64	20230626	1102	1.63	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
25	20231027	090318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1113	1	2	0.09	29636858	26883	7.97	1102	1118	1102	1445	779	1112	1102.44	1.72	4774	1156	1133	1121	1098	1086	1128	1093	631	333	500	770	1	1	126298006	1406	-10.40	2.02	12	0.02	-107.00	550.00	2775	20230626	-59.89	1102	20231027	1.00	2775	-59.89	20230626	1102	1.00	20231027	2775	-59.89	20230626	1102	1.00	20231027	0.20	N	018000	500	631 억	2178497	N	N	0	N	N
26	20231026	160316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1112	-46	5	-3.97	377706381	336930	179.66	1137	1144	1109	1505	811	1158	1121.20	1.79	-87162	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1404	-10.39	2.02	12	0.27	-107.00	550.00	2775	20230626	-59.93	1109	20231026	0.27	2775	-59.93	20230626	1109	0.27	20231026	2775	-59.93	20230626	1109	0.27	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
27	20231026	150317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1116	-42	5	-3.63	345302243	307801	164.13	1137	1144	1109	1505	811	1158	1121.84	1.79	-85205	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1409	-10.43	2.03	12	0.24	-107.00	550.00	2775	20230626	-59.78	1109	20231026	0.63	2775	-59.78	20230626	1109	0.63	20231026	2775	-59.78	20230626	1109	0.63	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
28	20231026	140318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1114	-44	5	-3.80	293450464	261181	139.27	1137	1144	1112	1505	811	1158	1123.55	1.79	-85898	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1407	-10.41	2.03	12	0.21	-107.00	550.00	2775	20230626	-59.86	1112	20231026	0.18	2775	-59.86	20230626	1112	0.18	20231026	2775	-59.86	20230626	1112	0.18	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
29	20231026	130317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1119	-39	5	-3.37	230297102	204674	109.14	1137	1144	1115	1505	811	1158	1125.19	1.79	-83673	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1413	-10.46	2.03	12	0.16	-107.00	550.00	2775	20230626	-59.68	1115	20231026	0.36	2775	-59.68	20230626	1115	0.36	20231026	2775	-59.68	20230626	1115	0.36	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
30	20231026	120316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1120	-38	5	-3.28	209226826	185827	99.09	1137	1144	1115	1505	811	1158	1125.92	1.79	-85871	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1415	-10.47	2.04	12	0.15	-107.00	550.00	2775	20230626	-59.64	1115	20231026	0.45	2775	-59.64	20230626	1115	0.45	20231026	2775	-59.64	20230626	1115	0.45	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
31	20231026	110319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1125	-33	5	-2.85	148636546	131681	70.22	1137	1144	1118	1505	811	1158	1128.76	1.79	-52575	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1421	-10.51	2.05	12	0.10	-107.00	550.00	2775	20230626	-59.46	1118	20231026	0.63	2775	-59.46	20230626	1118	0.63	20231026	2775	-59.46	20230626	1118	0.63	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
32	20231026	100319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1126	-32	5	-2.76	117758915	104300	55.62	1137	1144	1118	1505	811	1158	1129.04	1.79	-34645	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1422	-10.52	2.05	12	0.08	-107.00	550.00	2775	20230626	-59.42	1118	20231026	0.72	2775	-59.42	20230626	1118	0.72	20231026	2775	-59.42	20230626	1118	0.72	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
33	20231026	090317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1124	-34	5	-2.94	16320452	14518	7.74	1137	1144	1118	1505	811	1158	1124.15	1.79	-6722	1198	1178	1168	1148	1138	1173	1143	631	347	500	810	1	1	126298006	1420	-10.50	2.04	12	0.01	-107.00	550.00	2775	20230626	-59.50	1118	20231026	0.54	2775	-59.50	20230626	1118	0.54	20231026	2775	-59.50	20230626	1118	0.54	20231026	0.21	N	018000	500	631 억	2265650	N	N	0	N	N
34	20231025	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1158	-19	5	-1.61	219079854	187040	71.15	1171	1188	1158	1530	824	1177	1171.30	1.81	-23504	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1463	-10.82	2.11	12	0.15	-107.00	550.00	2775	20230626	-58.27	1121	20231024	3.30	2775	-58.27	20230626	1121	3.30	20231024	2775	-58.27	20230626	1121	3.30	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
35	20231025	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1164	-13	5	-1.10	192736982	164347	62.52	1171	1188	1161	1530	824	1177	1172.74	1.81	-12109	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1470	-10.88	2.12	12	0.13	-107.00	550.00	2775	20230626	-58.05	1121	20231024	3.84	2775	-58.05	20230626	1121	3.84	20231024	2775	-58.05	20230626	1121	3.84	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
36	20231025	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1170	-7	5	-0.59	168959930	143961	54.76	1171	1188	1161	1530	824	1177	1173.65	1.81	-213	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1478	-10.93	2.13	12	0.11	-107.00	550.00	2775	20230626	-57.84	1121	20231024	4.37	2775	-57.84	20230626	1121	4.37	20231024	2775	-57.84	20230626	1121	4.37	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
37	20231025	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1177	0	3	0.00	123857140	105282	40.05	1171	1188	1169	1530	824	1177	1176.43	1.81	15305	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1487	-11.00	2.14	12	0.08	-107.00	550.00	2775	20230626	-57.59	1121	20231024	5.00	2775	-57.59	20230626	1121	5.00	20231024	2775	-57.59	20230626	1121	5.00	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
38	20231025	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1184	7	2	0.59	102193876	86813	33.02	1171	1188	1169	1530	824	1177	1177.17	1.81	21447	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1495	-11.07	2.15	12	0.07	-107.00	550.00	2775	20230626	-57.33	1121	20231024	5.62	2775	-57.33	20230626	1121	5.62	20231024	2775	-57.33	20230626	1121	5.62	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
39	20231025	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1179	2	2	0.17	87297087	74202	28.23	1171	1188	1169	1530	824	1177	1176.48	1.81	21239	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1489	-11.02	2.14	12	0.06	-107.00	550.00	2775	20230626	-57.51	1121	20231024	5.17	2775	-57.51	20230626	1121	5.17	20231024	2775	-57.51	20230626	1121	5.17	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
40	20231025	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1171	-6	5	-0.51	52112786	44318	16.86	1171	1188	1169	1530	824	1177	1175.88	1.81	9950	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1479	-10.94	2.13	12	0.04	-107.00	550.00	2775	20230626	-57.80	1121	20231024	4.46	2775	-57.80	20230626	1121	4.46	20231024	2775	-57.80	20230626	1121	4.46	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
41	20231025	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1180	3	2	0.25	11903858	10133	3.85	1171	1187	1171	1530	824	1177	1174.76	1.81	6169	1222	1199	1160	1137	1098	1211	1149	631	353	500	820	1	1	126298006	1490	-11.03	2.15	12	0.01	-107.00	550.00	2775	20230626	-57.48	1121	20231024	5.26	2775	-57.48	20230626	1121	5.26	20231024	2775	-57.48	20230626	1121	5.26	20231024	0.21	N	018000	500	631 억	2289154	N	N	0	N	N
42	20231024	160311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1177	26	2	2.26	301977572	262711	118.20	1148	1183	1121	1496	806	1151	1149.47	1.80	9424	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1487	-11.00	2.14	12	0.21	-107.00	550.00	2775	20230626	-57.59	1121	20231024	5.00	2775	-57.59	20230626	1121	5.00	20231024	2775	-57.59	20230626	1121	5.00	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
43	20231024	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1176	25	2	2.17	285637996	248828	111.96	1148	1180	1121	1496	806	1151	1147.93	1.80	2350	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1485	-10.99	2.14	12	0.20	-107.00	550.00	2775	20230626	-57.62	1121	20231024	4.91	2775	-57.62	20230626	1121	4.91	20231024	2775	-57.62	20230626	1121	4.91	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
44	20231024	140310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1168	17	2	1.48	244199477	213565	96.09	1148	1175	1121	1496	806	1151	1143.44	1.80	-8772	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1475	-10.92	2.12	12	0.17	-107.00	550.00	2775	20230626	-57.91	1121	20231024	4.19	2775	-57.91	20230626	1121	4.19	20231024	2775	-57.91	20230626	1121	4.19	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
45	20231024	130314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1158	7	2	0.61	221587945	194084	87.32	1148	1175	1121	1496	806	1151	1141.71	1.80	-12804	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1463	-10.82	2.11	12	0.15	-107.00	550.00	2775	20230626	-58.27	1121	20231024	3.30	2775	-58.27	20230626	1121	3.30	20231024	2775	-58.27	20230626	1121	3.30	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
46	20231024	120318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1142	-9	5	-0.78	201349811	176502	79.41	1148	1175	1121	1496	806	1151	1140.78	1.80	-20516	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1442	-10.67	2.08	12	0.14	-107.00	550.00	2775	20230626	-58.85	1121	20231024	1.87	2775	-58.85	20230626	1121	1.87	20231024	2775	-58.85	20230626	1121	1.87	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
47	20231024	110313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1131	-20	5	-1.74	149663459	131366	59.11	1148	1170	1121	1496	806	1151	1139.29	1.80	-23886	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1428	-10.57	2.06	12	0.10	-107.00	550.00	2775	20230626	-59.24	1121	20231024	0.89	2775	-59.24	20230626	1121	0.89	20231024	2775	-59.24	20230626	1121	0.89	20231024	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
48	20231024	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1141	-10	5	-0.87	63418101	54942	24.72	1148	1170	1141	1496	806	1151	1154.27	1.80	-19209	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1441	-10.66	2.07	12	0.04	-107.00	550.00	2775	20230626	-58.88	1133	20231020	0.71	2775	-58.88	20230626	1133	0.71	20231020	2775	-58.88	20230626	1133	0.71	20231020	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
49	20231024	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1160	9	2	0.78	557745	484	0.22	1148	1170	1148	1496	806	1151	1152.37	1.80	-25	1213	1181	1157	1125	1101	1198	1142	631	345	500	800	1	1	126298006	1465	-10.84	2.11	12	0.00	-107.00	550.00	2775	20230626	-58.20	1133	20231020	2.38	2775	-58.20	20230626	1133	2.38	20231020	2775	-58.20	20230626	1133	2.38	20231020	0.21	N	018000	500	631 억	2277704	N	N	0	N	N
50	20231023	160309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1151	-19	5	-1.62	254620212	219621	57.43	1133	1189	1133	1521	819	1170	1159.39	1.77	46155	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1454	-10.76	2.09	12	0.17	-107.00	550.00	2775	20230626	-58.52	1133	20231023	1.59	2775	-58.52	20230626	1133	1.59	20231023	2775	-58.52	20230626	1133	1.59	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
51	20231023	150308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1163	-7	5	-0.60	228878014	197325	51.60	1133	1189	1133	1521	819	1170	1159.90	1.77	44121	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1469	-10.87	2.11	12	0.16	-107.00	550.00	2775	20230626	-58.09	1133	20231023	2.65	2775	-58.09	20230626	1133	2.65	20231023	2775	-58.09	20230626	1133	2.65	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
52	20231023	140311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1162	-8	5	-0.68	205618264	177267	46.35	1133	1189	1133	1521	819	1170	1159.94	1.77	40195	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1468	-10.86	2.11	12	0.14	-107.00	550.00	2775	20230626	-58.13	1133	20231023	2.56	2775	-58.13	20230626	1133	2.56	20231023	2775	-58.13	20230626	1133	2.56	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
53	20231023	130310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1164	-6	5	-0.51	191382430	165044	43.15	1133	1189	1133	1521	819	1170	1159.58	1.77	42945	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1470	-10.88	2.12	12	0.13	-107.00	550.00	2775	20230626	-58.05	1133	20231023	2.74	2775	-58.05	20230626	1133	2.74	20231023	2775	-58.05	20230626	1133	2.74	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
54	20231023	120308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1169	-1	5	-0.09	173981747	150114	39.25	1133	1189	1133	1521	819	1170	1159.00	1.77	41847	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1476	-10.93	2.13	12	0.12	-107.00	550.00	2775	20230626	-57.87	1133	20231023	3.18	2775	-57.87	20230626	1133	3.18	20231023	2775	-57.87	20230626	1133	3.18	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
55	20231023	110309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1179	9	2	0.77	138869988	120010	31.38	1133	1189	1133	1521	819	1170	1157.15	1.77	36603	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1489	-11.02	2.14	12	0.10	-107.00	550.00	2775	20230626	-57.51	1133	20231023	4.06	2775	-57.51	20230626	1133	4.06	20231023	2775	-57.51	20230626	1133	4.06	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
56	20231023	100307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1170	0	3	0.00	119393919	103437	27.05	1133	1189	1133	1521	819	1170	1154.27	1.77	42043	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1478	-10.93	2.13	12	0.08	-107.00	550.00	2775	20230626	-57.84	1133	20231023	3.27	2775	-57.84	20230626	1133	3.27	20231023	2775	-57.84	20230626	1133	3.27	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
57	20231023	090313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1154	-16	5	-1.37	26759070	23489	6.14	1133	1160	1133	1521	819	1170	1139.22	1.77	8174	1281	1225	1179	1123	1077	1202	1100	631	351	500	810	1	1	126298006	1457	-10.79	2.10	12	0.02	-107.00	550.00	2775	20230626	-58.41	1133	20231023	1.85	2775	-58.41	20230626	1133	1.85	20231023	2775	-58.41	20230626	1133	1.85	20231023	0.22	N	018000	500	631 억	2231493	N	N	0	N	N
58	20231020	160309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1170	-55	5	-4.49	447844102	379220	151.92	1225	1235	1133	1592	858	1225	1180.95	1.71	65708	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1478	-10.93	2.13	12	0.30	-107.00	550.00	2775	20230626	-57.84	1133	20231020	3.27	2775	-57.84	20230626	1133	3.27	20231020	2775	-57.84	20230626	1133	3.27	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
59	20231020	150308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1185	-40	5	-3.27	404861434	342580	137.24	1225	1235	1133	1592	858	1225	1181.79	1.71	52650	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1497	-11.07	2.15	12	0.27	-107.00	550.00	2775	20230626	-57.30	1133	20231020	4.59	2775	-57.30	20230626	1133	4.59	20231020	2775	-57.30	20230626	1133	4.59	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
60	20231020	140310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1200	-25	5	-2.04	369010829	312476	125.18	1225	1235	1133	1592	858	1225	1180.91	1.71	69536	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1516	-11.21	2.18	12	0.25	-107.00	550.00	2775	20230626	-56.76	1133	20231020	5.91	2775	-56.76	20230626	1133	5.91	20231020	2775	-56.76	20230626	1133	5.91	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
61	20231020	130303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1197	-28	5	-2.29	341527391	289562	116.00	1225	1235	1133	1592	858	1225	1179.45	1.71	53933	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1512	-11.19	2.18	12	0.23	-107.00	550.00	2775	20230626	-56.86	1133	20231020	5.65	2775	-56.86	20230626	1133	5.65	20231020	2775	-56.86	20230626	1133	5.65	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
62	20231020	120306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1186	-39	5	-3.18	304713004	258679	103.63	1225	1235	1133	1592	858	1225	1177.94	1.71	44034	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1498	-11.08	2.16	12	0.20	-107.00	550.00	2775	20230626	-57.26	1133	20231020	4.68	2775	-57.26	20230626	1133	4.68	20231020	2775	-57.26	20230626	1133	4.68	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
63	20231020	110309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1189	-36	5	-2.94	245469249	208449	83.50	1225	1235	1133	1592	858	1225	1177.58	1.71	17390	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1502	-11.11	2.16	12	0.17	-107.00	550.00	2775	20230626	-57.15	1133	20231020	4.94	2775	-57.15	20230626	1133	4.94	20231020	2775	-57.15	20230626	1133	4.94	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
64	20231020	100307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1177	-48	5	-3.92	208392885	177033	70.92	1225	1235	1133	1592	858	1225	1177.11	1.71	12688	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1487	-11.00	2.14	12	0.14	-107.00	550.00	2775	20230626	-57.59	1133	20231020	3.88	2775	-57.59	20230626	1133	3.88	20231020	2775	-57.59	20230626	1133	3.88	20231020	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
65	20231020	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1214	-11	5	-0.90	7123653	5813	2.33	1225	1235	1214	1592	858	1225	1225.48	1.71	-1261	1261	1242	1231	1212	1201	1237	1207	631	367	500	850	1	1	126298006	1533	-11.35	2.21	12	0.00	-107.00	550.00	2775	20230626	-56.25	1210	20231010	0.33	2775	-56.25	20230626	1210	0.33	20231010	2775	-56.25	20230626	1210	0.33	20231010	0.22	N	018000	500	631 억	2164286	N	N	0	N	N
66	20231019	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1225	-48	5	-3.77	304972719	248576	124.47	1245	1250	1220	1654	892	1273	1226.88	1.78	-88955	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1547	-11.45	2.23	12	0.20	-107.00	550.00	2775	20230626	-55.86	1210	20231010	1.24	2775	-55.86	20230626	1210	1.24	20231010	2775	-55.86	20230626	1210	1.24	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
67	20231019	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1226	-47	5	-3.69	286980648	233881	117.11	1245	1250	1220	1654	892	1273	1227.04	1.78	-83620	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1548	-11.46	2.23	12	0.19	-107.00	550.00	2775	20230626	-55.82	1210	20231010	1.32	2775	-55.82	20230626	1210	1.32	20231010	2775	-55.82	20230626	1210	1.32	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
68	20231019	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1226	-47	5	-3.69	256005859	208616	104.46	1245	1250	1220	1654	892	1273	1227.16	1.78	-72989	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1548	-11.46	2.23	12	0.17	-107.00	550.00	2775	20230626	-55.82	1210	20231010	1.32	2775	-55.82	20230626	1210	1.32	20231010	2775	-55.82	20230626	1210	1.32	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
69	20231019	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1224	-49	5	-3.85	220672308	179741	90.00	1245	1250	1220	1654	892	1273	1227.72	1.78	-71328	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1546	-11.44	2.23	12	0.14	-107.00	550.00	2775	20230626	-55.89	1210	20231010	1.16	2775	-55.89	20230626	1210	1.16	20231010	2775	-55.89	20230626	1210	1.16	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
70	20231019	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1223	-50	5	-3.93	181504283	147697	73.96	1245	1250	1223	1654	892	1273	1228.90	1.78	-62775	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1545	-11.43	2.22	12	0.12	-107.00	550.00	2775	20230626	-55.93	1210	20231010	1.07	2775	-55.93	20230626	1210	1.07	20231010	2775	-55.93	20230626	1210	1.07	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
71	20231019	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1227	-46	5	-3.61	128752977	104659	52.41	1245	1250	1225	1654	892	1273	1230.21	1.78	-33349	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1550	-11.47	2.23	12	0.08	-107.00	550.00	2775	20230626	-55.78	1210	20231010	1.40	2775	-55.78	20230626	1210	1.40	20231010	2775	-55.78	20230626	1210	1.40	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
72	20231019	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1230	-43	5	-3.38	88634462	72005	36.06	1245	1250	1225	1654	892	1273	1230.95	1.78	-23765	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1553	-11.50	2.24	12	0.06	-107.00	550.00	2775	20230626	-55.68	1210	20231010	1.65	2775	-55.68	20230626	1210	1.65	20231010	2775	-55.68	20230626	1210	1.65	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
73	20231019	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1230	-43	5	-3.38	15540611	12539	6.28	1245	1250	1230	1654	892	1273	1239.38	1.78	-7130	1309	1290	1275	1256	1241	1283	1249	631	381	500	890	1	1	126298006	1553	-11.50	2.24	12	0.01	-107.00	550.00	2775	20230626	-55.68	1210	20231010	1.65	2775	-55.68	20230626	1210	1.65	20231010	2775	-55.68	20230626	1210	1.65	20231010	0.22	N	018000	500	631 억	2253241	N	N	0	N	N
74	20231018	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1273	-13	5	-1.01	253912212	199706	80.94	1286	1294	1260	1671	901	1286	1271.43	1.83	-56018	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1608	-11.90	2.31	12	0.16	-107.00	550.00	2775	20230626	-54.13	1210	20231010	5.21	2775	-54.13	20230626	1210	5.21	20231010	2775	-54.13	20230626	1210	5.21	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
75	20231018	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1266	-20	5	-1.56	228395221	179520	72.76	1286	1294	1260	1671	901	1286	1272.26	1.83	-55461	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1599	-11.83	2.30	12	0.14	-107.00	550.00	2775	20230626	-54.38	1210	20231010	4.63	2775	-54.38	20230626	1210	4.63	20231010	2775	-54.38	20230626	1210	4.63	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
76	20231018	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-17	5	-1.32	182301198	143029	57.97	1286	1294	1266	1671	901	1286	1274.58	1.83	-49457	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1603	-11.86	2.31	12	0.11	-107.00	550.00	2775	20230626	-54.27	1210	20231010	4.88	2775	-54.27	20230626	1210	4.88	20231010	2775	-54.27	20230626	1210	4.88	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
77	20231018	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-16	5	-1.24	151033193	118377	47.98	1286	1294	1266	1671	901	1286	1275.87	1.83	-29604	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1604	-11.87	2.31	12	0.09	-107.00	550.00	2775	20230626	-54.23	1210	20231010	4.96	2775	-54.23	20230626	1210	4.96	20231010	2775	-54.23	20230626	1210	4.96	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
78	20231018	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1269	-17	5	-1.32	133945002	104931	42.53	1286	1294	1266	1671	901	1286	1276.51	1.83	-21858	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1603	-11.86	2.31	12	0.08	-107.00	550.00	2775	20230626	-54.27	1210	20231010	4.88	2775	-54.27	20230626	1210	4.88	20231010	2775	-54.27	20230626	1210	4.88	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
79	20231018	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-16	5	-1.24	121478710	95105	38.54	1286	1294	1266	1671	901	1286	1277.31	1.83	-17644	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1604	-11.87	2.31	12	0.08	-107.00	550.00	2775	20230626	-54.23	1210	20231010	4.96	2775	-54.23	20230626	1210	4.96	20231010	2775	-54.23	20230626	1210	4.96	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
80	20231018	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1270	-16	5	-1.24	81644956	63712	25.82	1286	1294	1269	1671	901	1286	1281.47	1.83	-15976	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1604	-11.87	2.31	12	0.05	-107.00	550.00	2775	20230626	-54.23	1210	20231010	4.96	2775	-54.23	20230626	1210	4.96	20231010	2775	-54.23	20230626	1210	4.96	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
81	20231018	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1293	7	2	0.54	2291911	1783	0.72	1286	1294	1279	1671	901	1286	1285.42	1.83	-296	1338	1312	1298	1272	1258	1325	1285	631	385	500	900	1	1	126298006	1633	-12.08	2.35	12	0.00	-107.00	550.00	2775	20230626	-53.41	1210	20231010	6.86	2775	-53.41	20230626	1210	6.86	20231010	2775	-53.41	20230626	1210	6.86	20231010	0.23	N	018000	500	631 억	2309259	N	N	0	N	N
82	20231017	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	-10	5	-0.77	317596371	244540	95.71	1284	1324	1284	1684	908	1296	1298.75	1.81	27299	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1624	-12.02	2.34	12	0.19	-107.00	550.00	2775	20230626	-53.66	1210	20231010	6.28	2775	-53.66	20230626	1210	6.28	20231010	2775	-53.66	20230626	1210	6.28	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
83	20231017	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	-10	5	-0.77	308869611	237756	93.06	1284	1324	1284	1684	908	1296	1299.10	1.81	28491	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1624	-12.02	2.34	12	0.19	-107.00	550.00	2775	20230626	-53.66	1210	20231010	6.28	2775	-53.66	20230626	1210	6.28	20231010	2775	-53.66	20230626	1210	6.28	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
84	20231017	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1287	-9	5	-0.69	284468359	218769	85.62	1284	1324	1284	1684	908	1296	1300.31	1.81	41804	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1625	-12.03	2.34	12	0.17	-107.00	550.00	2775	20230626	-53.62	1210	20231010	6.36	2775	-53.62	20230626	1210	6.36	20231010	2775	-53.62	20230626	1210	6.36	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
85	20231017	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	-4	5	-0.31	232403308	178361	69.81	1284	1324	1284	1684	908	1296	1302.99	1.81	43975	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1632	-12.07	2.35	12	0.14	-107.00	550.00	2775	20230626	-53.44	1210	20231010	6.78	2775	-53.44	20230626	1210	6.78	20231010	2775	-53.44	20230626	1210	6.78	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
86	20231017	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	1	2	0.08	205537635	157566	61.67	1284	1324	1284	1684	908	1296	1304.46	1.81	51370	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1638	-12.12	2.36	12	0.12	-107.00	550.00	2775	20230626	-53.26	1210	20231010	7.19	2775	-53.26	20230626	1210	7.19	20231010	2775	-53.26	20230626	1210	7.19	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
87	20231017	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1298	2	2	0.15	165567095	126693	49.59	1284	1324	1284	1684	908	1296	1306.84	1.81	53795	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1639	-12.13	2.36	12	0.10	-107.00	550.00	2775	20230626	-53.23	1210	20231010	7.27	2775	-53.23	20230626	1210	7.27	20231010	2775	-53.23	20230626	1210	7.27	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
88	20231017	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	12	2	0.93	106113682	80978	31.69	1284	1324	1284	1684	908	1296	1310.40	1.81	51997	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1652	-12.22	2.38	12	0.06	-107.00	550.00	2775	20230626	-52.86	1210	20231010	8.10	2775	-52.86	20230626	1210	8.10	20231010	2775	-52.86	20230626	1210	8.10	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
89	20231017	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1304	8	2	0.62	3018574	2348	0.92	1284	1308	1284	1684	908	1296	1285.50	1.81	1266	1339	1317	1289	1267	1239	1328	1278	631	388	500	900	1	1	126298006	1647	-12.19	2.37	12	0.00	-107.00	550.00	2775	20230626	-53.01	1210	20231010	7.77	2775	-53.01	20230626	1210	7.77	20231010	2775	-53.01	20230626	1210	7.77	20231010	0.23	N	018000	500	631 억	2281960	N	N	0	N	N
90	20231016	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1296	11	2	0.86	327158965	253424	88.06	1289	1311	1261	1670	900	1285	1290.93	1.82	-9529	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1637	-12.11	2.36	12	0.20	-107.00	550.00	2775	20230626	-53.30	1210	20231010	7.11	2775	-53.30	20230626	1210	7.11	20231010	2775	-53.30	20230626	1210	7.11	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
91	20231016	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	1	2	0.08	307655107	238237	82.78	1289	1311	1261	1670	900	1285	1291.40	1.82	-10011	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1624	-12.02	2.34	12	0.19	-107.00	550.00	2775	20230626	-53.66	1210	20231010	6.28	2775	-53.66	20230626	1210	6.28	20231010	2775	-53.66	20230626	1210	6.28	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
92	20231016	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	-2	5	-0.16	289141010	223779	77.76	1289	1311	1261	1670	900	1285	1292.10	1.82	-10252	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1620	-11.99	2.33	12	0.18	-107.00	550.00	2775	20230626	-53.77	1210	20231010	6.03	2775	-53.77	20230626	1210	6.03	20231010	2775	-53.77	20230626	1210	6.03	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
93	20231016	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1287	2	2	0.16	273269046	211420	73.47	1289	1311	1261	1670	900	1285	1292.56	1.82	-3300	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1625	-12.03	2.34	12	0.17	-107.00	550.00	2775	20230626	-53.62	1210	20231010	6.36	2775	-53.62	20230626	1210	6.36	20231010	2775	-53.62	20230626	1210	6.36	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
94	20231016	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1299	14	2	1.09	229474181	177433	61.66	1289	1311	1261	1670	900	1285	1293.32	1.82	3237	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1641	-12.14	2.36	12	0.14	-107.00	550.00	2775	20230626	-53.19	1210	20231010	7.36	2775	-53.19	20230626	1210	7.36	20231010	2775	-53.19	20230626	1210	7.36	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
95	20231016	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	18	2	1.40	171989932	133307	46.32	1289	1311	1261	1670	900	1285	1290.20	1.82	11470	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1646	-12.18	2.37	12	0.11	-107.00	550.00	2775	20230626	-53.05	1210	20231010	7.69	2775	-53.05	20230626	1210	7.69	20231010	2775	-53.05	20230626	1210	7.69	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
96	20231016	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1307	22	2	1.71	111720289	86972	30.22	1289	1311	1261	1670	900	1285	1284.55	1.82	18048	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1651	-12.21	2.38	12	0.07	-107.00	550.00	2775	20230626	-52.90	1210	20231010	8.02	2775	-52.90	20230626	1210	8.02	20231010	2775	-52.90	20230626	1210	8.02	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
97	20231016	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1276	-9	5	-0.70	15253574	11928	4.14	1289	1289	1270	1670	900	1285	1278.53	1.82	-6150	1339	1312	1286	1259	1233	1299	1246	631	385	500	890	1	1	126298006	1612	-11.93	2.32	12	0.01	-107.00	550.00	2775	20230626	-54.02	1210	20231010	5.45	2775	-54.02	20230626	1210	5.45	20231010	2775	-54.02	20230626	1210	5.45	20231010	0.23	N	018000	500	631 억	2292484	N	N	0	N	N
98	20231012	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1314	39	2	3.06	281731574	215503	74.17	1288	1335	1288	1657	893	1275	1307.32	1.93	3233	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1660	-12.28	2.39	12	0.17	-107.00	550.00	2775	20230626	-52.65	1210	20231010	8.60	2775	-52.65	20230626	1210	8.60	20231010	2775	-52.65	20230626	1210	8.60	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
99	20231012	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1316	41	2	3.22	271818724	207966	71.58	1288	1335	1288	1657	893	1275	1307.03	1.93	3701	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1662	-12.30	2.39	12	0.16	-107.00	550.00	2775	20230626	-52.58	1210	20231010	8.76	2775	-52.58	20230626	1210	8.76	20231010	2775	-52.58	20230626	1210	8.76	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
100	20231012	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	43	2	3.37	231482401	177176	60.98	1288	1335	1288	1657	893	1275	1306.51	1.93	-5153	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1665	-12.32	2.40	12	0.14	-107.00	550.00	2775	20230626	-52.50	1210	20231010	8.93	2775	-52.50	20230626	1210	8.93	20231010	2775	-52.50	20230626	1210	8.93	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
101	20231012	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1312	37	2	2.90	195753470	150054	51.65	1288	1335	1288	1657	893	1275	1304.55	1.93	-5268	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1657	-12.26	2.39	12	0.12	-107.00	550.00	2775	20230626	-52.72	1210	20231010	8.43	2775	-52.72	20230626	1210	8.43	20231010	2775	-52.72	20230626	1210	8.43	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
102	20231012	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	35	2	2.75	181329116	139036	47.85	1288	1335	1288	1657	893	1275	1304.19	1.93	-6837	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1655	-12.24	2.38	12	0.11	-107.00	550.00	2775	20230626	-52.79	1210	20231010	8.26	2775	-52.79	20230626	1210	8.26	20231010	2775	-52.79	20230626	1210	8.26	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
103	20231012	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1307	32	2	2.51	164577670	126229	43.45	1288	1335	1288	1657	893	1275	1303.80	1.93	-7632	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1651	-12.21	2.38	12	0.10	-107.00	550.00	2775	20230626	-52.90	1210	20231010	8.02	2775	-52.90	20230626	1210	8.02	20231010	2775	-52.90	20230626	1210	8.02	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
104	20231012	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1297	22	2	1.73	120541595	92309	31.77	1288	1335	1288	1657	893	1275	1305.85	1.93	-26241	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1638	-12.12	2.36	12	0.07	-107.00	550.00	2775	20230626	-53.26	1210	20231010	7.19	2775	-53.26	20230626	1210	7.19	20231010	2775	-53.26	20230626	1210	7.19	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
105	20231012	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1307	32	2	2.51	11839540	9163	3.15	1288	1307	1288	1657	893	1275	1292.10	1.93	701	1331	1302	1275	1246	1219	1317	1261	631	382	500	890	1	1	126298006	1651	-12.21	2.38	12	0.01	-107.00	550.00	2775	20230626	-52.90	1210	20231010	8.02	2775	-52.90	20230626	1210	8.02	20231010	2775	-52.90	20230626	1210	8.02	20231010	0.23	N	018000	500	631 억	2433341	N	N	0	N	N
106	20231011	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1275	41	2	3.32	371422076	289442	57.99	1249	1304	1248	1604	864	1234	1283.25	1.88	61662	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1610	-11.92	2.32	12	0.23	-107.00	550.00	2775	20230626	-54.05	1210	20231010	5.37	2775	-54.05	20230626	1210	5.37	20231010	2775	-54.05	20230626	1210	5.37	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
107	20231011	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1280	46	2	3.73	358191923	279073	55.92	1249	1304	1248	1604	864	1234	1283.51	1.88	61094	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1617	-11.96	2.33	12	0.22	-107.00	550.00	2775	20230626	-53.87	1210	20231010	5.79	2775	-53.87	20230626	1210	5.79	20231010	2775	-53.87	20230626	1210	5.79	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
108	20231011	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	49	2	3.97	312781233	243630	48.81	1249	1304	1248	1604	864	1234	1283.84	1.88	71130	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1620	-11.99	2.33	12	0.19	-107.00	550.00	2775	20230626	-53.77	1210	20231010	6.03	2775	-53.77	20230626	1210	6.03	20231010	2775	-53.77	20230626	1210	6.03	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
109	20231011	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1290	56	2	4.54	298141370	232260	46.54	1249	1304	1248	1604	864	1234	1283.65	1.88	76883	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1629	-12.06	2.35	12	0.18	-107.00	550.00	2775	20230626	-53.51	1210	20231010	6.61	2775	-53.51	20230626	1210	6.61	20231010	2775	-53.51	20230626	1210	6.61	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
110	20231011	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1292	58	2	4.70	279133245	217526	43.58	1249	1304	1248	1604	864	1234	1283.22	1.88	79863	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1632	-12.07	2.35	12	0.17	-107.00	550.00	2775	20230626	-53.44	1210	20231010	6.78	2775	-53.44	20230626	1210	6.78	20231010	2775	-53.44	20230626	1210	6.78	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
111	20231011	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1294	60	2	4.86	256686771	200156	40.10	1249	1304	1248	1604	864	1234	1282.43	1.88	79215	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1634	-12.09	2.35	12	0.16	-107.00	550.00	2775	20230626	-53.37	1210	20231010	6.94	2775	-53.37	20230626	1210	6.94	20231010	2775	-53.37	20230626	1210	6.94	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
112	20231011	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1288	54	2	4.38	210256159	164225	32.90	1249	1304	1248	1604	864	1234	1280.29	1.88	75001	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1627	-12.04	2.34	12	0.13	-107.00	550.00	2775	20230626	-53.59	1210	20231010	6.45	2775	-53.59	20230626	1210	6.45	20231010	2775	-53.59	20230626	1210	6.45	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
113	20231011	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1274	40	2	3.24	44936124	35727	7.16	1249	1283	1248	1604	864	1234	1257.76	1.88	5947	1366	1300	1255	1189	1144	1277	1166	631	370	500	860	1	1	126298006	1609	-11.91	2.32	12	0.03	-107.00	550.00	2775	20230626	-54.09	1210	20231010	5.29	2775	-54.09	20230626	1210	5.29	20231010	2775	-54.09	20230626	1210	5.29	20231010	0.24	N	018000	500	631 억	2371677	N	N	0	N	N
114	20231010	160259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1234	-47	5	-3.67	625489871	496251	262.49	1271	1321	1210	1665	897	1281	1260.44	1.78	123498	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1559	-11.53	2.24	12	0.39	-107.00	550.00	2775	20230626	-55.53	1210	20231010	1.98	2775	-55.53	20230626	1210	1.98	20231010	2775	-55.53	20230626	1210	1.98	20231010	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
115	20231010	150259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1235	-46	5	-3.59	579173444	458586	242.57	1271	1321	1210	1665	897	1281	1262.95	1.78	109659	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1560	-11.54	2.25	12	0.36	-107.00	550.00	2775	20230626	-55.50	1210	20231010	2.07	2775	-55.50	20230626	1210	2.07	20231010	2775	-55.50	20230626	1210	2.07	20231010	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
116	20231010	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1244	-37	5	-2.89	433657830	341174	180.46	1271	1321	1241	1665	897	1281	1271.08	1.78	62341	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1571	-11.63	2.26	12	0.27	-107.00	550.00	2775	20230626	-55.17	1222	20231006	1.80	2775	-55.17	20230626	1222	1.80	20231006	2775	-55.17	20230626	1222	1.80	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
117	20231010	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1263	-18	5	-1.41	303819931	237447	125.60	1271	1321	1263	1665	897	1281	1279.53	1.78	72783	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1595	-11.80	2.30	12	0.19	-107.00	550.00	2775	20230626	-54.49	1222	20231006	3.36	2775	-54.49	20230626	1222	3.36	20231006	2775	-54.49	20230626	1222	3.36	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
118	20231010	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1283	2	2	0.16	265206779	207147	109.57	1271	1321	1263	1665	897	1281	1280.28	1.78	82426	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1620	-11.99	2.33	12	0.16	-107.00	550.00	2775	20230626	-53.77	1222	20231006	4.99	2775	-53.77	20230626	1222	4.99	20231006	2775	-53.77	20230626	1222	4.99	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
119	20231010	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1300	19	2	1.48	252981728	197654	104.55	1271	1321	1263	1665	897	1281	1279.92	1.78	83646	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1642	-12.15	2.36	12	0.16	-107.00	550.00	2775	20230626	-53.15	1222	20231006	6.38	2775	-53.15	20230626	1222	6.38	20231006	2775	-53.15	20230626	1222	6.38	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
120	20231010	100256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1288	7	2	0.55	177231372	139181	73.62	1271	1293	1263	1665	897	1281	1273.39	1.78	66842	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1627	-12.04	2.34	12	0.11	-107.00	550.00	2775	20230626	-53.59	1222	20231006	5.40	2775	-53.59	20230626	1222	5.40	20231006	2775	-53.59	20230626	1222	5.40	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
121	20231010	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1286	5	2	0.39	9363018	7359	3.89	1271	1288	1271	1665	897	1281	1272.32	1.78	-1464	1341	1310	1266	1235	1191	1326	1251	631	384	500	890	1	1	126298006	1624	-12.02	2.34	12	0.01	-107.00	550.00	2775	20230626	-53.66	1222	20231006	5.24	2775	-53.66	20230626	1222	5.24	20231006	2775	-53.66	20230626	1222	5.24	20231006	0.25	N	018000	500	631 억	2248732	N	N	81	N	N
122	20231006	160258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1281	27	2	2.15	242589781	189044	64.17	1240	1297	1222	1630	878	1254	1283.25	1.73	64606	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1618	-11.97	2.33	12	0.15	-107.00	550.00	2775	20230626	-53.84	1222	20231006	4.83	2775	-53.84	20230626	1222	4.83	20231006	2775	-53.84	20230626	1222	4.83	20231006	0.26	N	018000	500	631 억	2184126	N	N	81	N	N
123	20231006	150254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	36	2	2.87	220932895	172190	58.45	1240	1297	1222	1630	878	1254	1283.08	1.73	57629	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1629	-12.06	2.35	12	0.14	-107.00	550.00	2775	20230626	-53.51	1222	20231006	5.56	2775	-53.51	20230626	1222	5.56	20231006	2775	-53.51	20230626	1222	5.56	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
124	20231006	140255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	36	2	2.87	195160718	152189	51.66	1240	1297	1222	1630	878	1254	1282.36	1.73	57871	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1629	-12.06	2.35	12	0.12	-107.00	550.00	2775	20230626	-53.51	1222	20231006	5.56	2775	-53.51	20230626	1222	5.56	20231006	2775	-53.51	20230626	1222	5.56	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
125	20231006	130253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1290	36	2	2.87	186152366	145200	49.29	1240	1297	1222	1630	878	1254	1282.04	1.73	57732	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1629	-12.06	2.35	12	0.11	-107.00	550.00	2775	20230626	-53.51	1222	20231006	5.56	2775	-53.51	20230626	1222	5.56	20231006	2775	-53.51	20230626	1222	5.56	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
126	20231006	120252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1289	35	2	2.79	171714460	133982	45.48	1240	1297	1222	1630	878	1254	1281.62	1.73	52961	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1628	-12.05	2.34	12	0.11	-107.00	550.00	2775	20230626	-53.55	1222	20231006	5.48	2775	-53.55	20230626	1222	5.48	20231006	2775	-53.55	20230626	1222	5.48	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
127	20231006	110250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1292	38	2	3.03	134595128	105165	35.70	1240	1297	1222	1630	878	1254	1279.85	1.73	57423	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1632	-12.07	2.35	12	0.08	-107.00	550.00	2775	20230626	-53.44	1222	20231006	5.73	2775	-53.44	20230626	1222	5.73	20231006	2775	-53.44	20230626	1222	5.73	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
128	20231006	100252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1284	30	2	2.39	100976660	79176	26.88	1240	1292	1222	1630	878	1254	1275.34	1.73	40928	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1622	-12.00	2.33	12	0.06	-107.00	550.00	2775	20230626	-53.73	1222	20231006	5.07	2775	-53.73	20230626	1222	5.07	20231006	2775	-53.73	20230626	1222	5.07	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N
129	20231006	090247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1266	12	2	0.96	9720054	7797	2.65	1240	1267	1231	1630	878	1254	1246.64	1.73	1815	1314	1284	1269	1239	1224	1276	1231	631	376	500	870	1	1	126298006	1599	-11.83	2.30	12	0.01	-107.00	550.00	2775	20230626	-54.38	1231	20231006	2.84	2775	-54.38	20230626	1231	2.84	20231006	2775	-54.38	20230626	1231	2.84	20231006	0.26	N	018000	500	631 억	2184126	N	N	84	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History