KissMeData/078150/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	marketWarningCode	shortOverheated
2	20230927	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	45	2	1.57	6768413800	2350141	102.56	2845	2910	2840	3720	2010	2865	2879.67	3.14	-293873	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2498	8.46	1.07	12	2.74	344.00	2723.00	3800	20230919	-23.42	1715	20221017	69.68	3800	-23.42	20230919	1820	59.89	20230103	3800	-23.42	20230919	1715	69.68	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
3	20230927	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	45	2	1.57	5889273830	2047444	89.35	2845	2910	2840	3720	2010	2865	2876.41	3.14	-285311	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2498	8.46	1.07	12	2.38	344.00	2723.00	3800	20230919	-23.42	1715	20221017	69.68	3800	-23.42	20230919	1820	59.89	20230103	3800	-23.42	20230919	1715	69.68	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
4	20230927	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	30	2	1.05	5253902965	1828517	79.80	2845	2910	2840	3720	2010	2865	2873.32	3.14	-272963	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2485	8.42	1.06	12	2.13	344.00	2723.00	3800	20230919	-23.82	1715	20221017	68.80	3800	-23.82	20230919	1820	59.07	20230103	3800	-23.82	20230919	1715	68.80	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
5	20230927	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	15	2	0.52	4681127515	1629748	71.12	2845	2910	2840	3720	2010	2865	2872.31	3.14	-285698	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2473	8.37	1.06	12	1.90	344.00	2723.00	3800	20230919	-24.21	1715	20221017	67.93	3800	-24.21	20230919	1820	58.24	20230103	3800	-24.21	20230919	1715	67.93	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
6	20230927	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-10	5	-0.35	4193367680	1459447	63.69	2845	2910	2840	3720	2010	2865	2873.26	3.14	-300853	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2451	8.30	1.05	12	1.70	344.00	2723.00	3800	20230919	-24.87	1715	20221017	66.47	3800	-24.87	20230919	1820	56.87	20230103	3800	-24.87	20230919	1715	66.47	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
7	20230927	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	5	2	0.17	3363862995	1168403	50.99	2845	2910	2840	3720	2010	2865	2879.04	3.14	-239039	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2464	8.34	1.05	12	1.36	344.00	2723.00	3800	20230919	-24.47	1715	20221017	67.35	3800	-24.47	20230919	1820	57.69	20230103	3800	-24.47	20230919	1715	67.35	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
8	20230927	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	15	2	0.52	2809366230	975654	42.58	2845	2910	2840	3720	2010	2865	2879.48	3.14	-182656	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2473	8.37	1.06	12	1.14	344.00	2723.00	3800	20230919	-24.21	1715	20221017	67.93	3800	-24.21	20230919	1820	58.24	20230103	3800	-24.21	20230919	1715	67.93	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
9	20230927	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	20	2	0.70	599465715	209430	9.14	2845	2890	2840	3720	2010	2865	2862.36	3.14	61423	3035	2950	2905	2820	2775	2927	2797	429	855	500	2170	5	1	85853171	2477	8.39	1.06	12	0.24	344.00	2723.00	3800	20230919	-24.08	1715	20221017	68.22	3800	-24.08	20230919	1820	58.52	20230103	3800	-24.08	20230919	1715	68.22	20221017	5.61	N	078150	500	429 억	2693303	N	N	0	N	00	N
10	20230926	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	-65	5	-2.22	6457099275	2223470	101.80	2940	2990	2860	3805	2055	2930	2904.31	3.39	285747	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2460	8.33	1.05	12	2.59	344.00	2723.00	3800	20230919	-24.61	1715	20221017	67.06	3800	-24.61	20230919	1820	57.42	20230103	3800	-24.61	20230919	1715	67.06	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
11	20230926	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-55	5	-1.88	5624574540	1933248	88.51	2940	2990	2860	3805	2055	2930	2909.34	3.39	240892	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2468	8.36	1.06	12	2.25	344.00	2723.00	3800	20230919	-24.34	1715	20221017	67.64	3800	-24.34	20230919	1820	57.97	20230103	3800	-24.34	20230919	1715	67.64	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
12	20230926	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-15	5	-0.51	4772337030	1638844	75.03	2940	2990	2860	3805	2055	2930	2911.96	3.39	187282	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2503	8.47	1.07	12	1.91	344.00	2723.00	3800	20230919	-23.29	1715	20221017	69.97	3800	-23.29	20230919	1820	60.16	20230103	3800	-23.29	20230919	1715	69.97	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
13	20230926	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-40	5	-1.37	4028995575	1380949	63.23	2940	2990	2865	3805	2055	2930	2917.51	3.39	105701	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2481	8.40	1.06	12	1.61	344.00	2723.00	3800	20230919	-23.95	1715	20221017	68.51	3800	-23.95	20230919	1820	58.79	20230103	3800	-23.95	20230919	1715	68.51	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
14	20230926	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-50	5	-1.71	3697159895	1265946	57.96	2940	2990	2865	3805	2055	2930	2920.43	3.39	89021	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2473	8.37	1.06	12	1.47	344.00	2723.00	3800	20230919	-24.21	1715	20221017	67.93	3800	-24.21	20230919	1820	58.24	20230103	3800	-24.21	20230919	1715	67.93	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
15	20230926	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-40	5	-1.37	2977341565	1016077	46.52	2940	2990	2880	3805	2055	2930	2930.23	3.39	5890	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2481	8.40	1.06	12	1.18	344.00	2723.00	3800	20230919	-23.95	1715	20221017	68.51	3800	-23.95	20230919	1820	58.79	20230103	3800	-23.95	20230919	1715	68.51	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
16	20230926	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-20	5	-0.68	2194698430	746373	34.17	2940	2990	2905	3805	2055	2930	2940.56	3.39	34514	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2498	8.46	1.07	12	0.87	344.00	2723.00	3800	20230919	-23.42	1715	20221017	69.68	3800	-23.42	20230919	1820	59.89	20230103	3800	-23.42	20230919	1715	69.68	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
17	20230926	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	20	2	0.68	740784275	250785	11.48	2940	2990	2935	3805	2055	2930	2954.36	3.39	-6864	3103	3016	2973	2886	2843	2995	2865	429	875	500	2220	5	1	85853171	2533	8.58	1.08	12	0.29	344.00	2723.00	3800	20230919	-22.37	1715	20221017	72.01	3800	-22.37	20230919	1820	62.09	20230103	3800	-22.37	20230919	1715	72.01	20221017	5.67	N	078150	500	429 억	2907999	N	N	0	N	00	N
18	20230925	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-95	5	-3.14	6298154130	2108388	70.33	3015	3060	2930	3930	2120	3025	2987.20	3.10	248431	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2515	8.52	1.08	12	2.46	344.00	2723.00	3800	20230919	-22.89	1715	20221017	70.85	3800	-22.89	20230919	1820	60.99	20230103	3800	-22.89	20230919	1715	70.85	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
19	20230925	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-70	5	-2.31	5697878440	1904444	63.53	3015	3060	2950	3930	2120	3025	2991.81	3.10	181829	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2537	8.59	1.09	12	2.22	344.00	2723.00	3800	20230919	-22.24	1715	20221017	72.30	3800	-22.24	20230919	1820	62.36	20230103	3800	-22.24	20230919	1715	72.30	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
20	20230925	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-60	5	-1.98	4579907855	1526946	50.94	3015	3060	2950	3930	2120	3025	2999.31	3.10	16094	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2546	8.62	1.09	12	1.78	344.00	2723.00	3800	20230919	-21.97	1715	20221017	72.89	3800	-21.97	20230919	1820	62.91	20230103	3800	-21.97	20230919	1715	72.89	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
21	20230925	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	-45	5	-1.49	4237938860	1412150	47.11	3015	3060	2950	3930	2120	3025	3000.98	3.10	2645	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2558	8.66	1.09	12	1.64	344.00	2723.00	3800	20230919	-21.58	1715	20221017	73.76	3800	-21.58	20230919	1820	63.74	20230103	3800	-21.58	20230919	1715	73.76	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
22	20230925	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-70	5	-2.31	3694715605	1229322	41.01	3015	3060	2950	3930	2120	3025	3005.42	3.10	-23805	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2537	8.59	1.09	12	1.43	344.00	2723.00	3800	20230919	-22.24	1715	20221017	72.30	3800	-22.24	20230919	1820	62.36	20230103	3800	-22.24	20230919	1715	72.30	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
23	20230925	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2995	-30	5	-0.99	3193628060	1060481	35.38	3015	3060	2960	3930	2120	3025	3011.43	3.10	-24919	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2571	8.71	1.10	12	1.24	344.00	2723.00	3800	20230919	-21.18	1715	20221017	74.64	3800	-21.18	20230919	1820	64.56	20230103	3800	-21.18	20230919	1715	74.64	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
24	20230925	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	-25	5	-0.83	2065465475	682533	22.77	3015	3060	2995	3930	2120	3025	3026.18	3.10	-104866	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2576	8.72	1.10	12	0.80	344.00	2723.00	3800	20230919	-21.05	1715	20221017	74.93	3800	-21.05	20230919	1820	64.84	20230103	3800	-21.05	20230919	1715	74.93	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
25	20230925	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	20	2	0.66	405989805	133984	4.47	3015	3055	3015	3930	2120	3025	3030.32	3.10	11268	3158	3091	3038	2971	2918	3125	3005	429	905	500	2290	5	1	85853171	2614	8.85	1.12	12	0.16	344.00	2723.00	3800	20230919	-19.87	1715	20221017	77.55	3800	-19.87	20230919	1820	67.31	20230103	3800	-19.87	20230919	1715	77.55	20221017	5.85	N	078150	500	429 억	2661567	N	N	0	N	00	N
26	20230922	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-30	5	-0.98	8975441810	2950495	57.92	2990	3105	2985	3970	2140	3055	3042.03	2.89	166458	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2597	8.79	1.11	12	3.44	344.00	2723.00	3800	20230919	-20.39	1715	20221017	76.38	3800	-20.39	20230919	1820	66.21	20230103	3800	-20.39	20230919	1715	76.38	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
27	20230922	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-35	5	-1.15	8591655525	2823485	55.43	2990	3105	2985	3970	2140	3055	3042.92	2.89	149361	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2593	8.78	1.11	12	3.29	344.00	2723.00	3800	20230919	-20.53	1715	20221017	76.09	3800	-20.53	20230919	1820	65.93	20230103	3800	-20.53	20230919	1715	76.09	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
28	20230922	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-20	5	-0.65	7776247775	2553906	50.14	2990	3105	2985	3970	2140	3055	3044.84	2.89	103653	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2606	8.82	1.11	12	2.97	344.00	2723.00	3800	20230919	-20.13	1715	20221017	76.97	3800	-20.13	20230919	1820	66.76	20230103	3800	-20.13	20230919	1715	76.97	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
29	20230922	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-30	5	-0.98	7118256635	2337245	45.89	2990	3105	2985	3970	2140	3055	3045.57	2.89	37473	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2597	8.79	1.11	12	2.72	344.00	2723.00	3800	20230919	-20.39	1715	20221017	76.38	3800	-20.39	20230919	1820	66.21	20230103	3800	-20.39	20230919	1715	76.38	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
30	20230922	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-30	5	-0.98	5679096525	1860589	36.53	2990	3105	2985	3970	2140	3055	3052.31	2.89	-42896	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2597	8.79	1.11	12	2.17	344.00	2723.00	3800	20230919	-20.39	1715	20221017	76.38	3800	-20.39	20230919	1820	66.21	20230103	3800	-20.39	20230919	1715	76.38	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
31	20230922	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	35	2	1.15	4599250840	1507838	29.60	2990	3105	2985	3970	2140	3055	3050.22	2.89	25767	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2653	8.98	1.13	12	1.76	344.00	2723.00	3800	20230919	-18.68	1715	20221017	80.17	3800	-18.68	20230919	1820	69.78	20230103	3800	-18.68	20230919	1715	80.17	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
32	20230922	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3030	-25	5	-0.82	3105543010	1021968	20.06	2990	3090	2985	3970	2140	3055	3038.77	2.89	132886	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2601	8.81	1.11	12	1.19	344.00	2723.00	3800	20230919	-20.26	1715	20221017	76.68	3800	-20.26	20230919	1820	66.48	20230103	3800	-20.26	20230919	1715	76.68	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
33	20230922	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3010	-45	5	-1.47	772049685	257136	5.05	2990	3035	2985	3970	2140	3055	3002.23	2.89	109700	3305	3180	3115	2990	2925	3147	2957	429	915	500	2320	5	1	85853171	2584	8.75	1.11	12	0.30	344.00	2723.00	3800	20230919	-20.79	1715	20221017	75.51	3800	-20.79	20230919	1820	65.38	20230103	3800	-20.79	20230919	1715	75.51	20221017	5.35	N	078150	500	429 억	2481184	N	N	0	N	00	N
34	20230921	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-205	5	-6.29	15741133110	5015127	89.35	3230	3240	3050	4235	2285	3260	3138.85	2.04	755201	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2623	8.88	1.12	12	5.84	344.00	2723.00	3800	20230919	-19.61	1715	20221017	78.13	3800	-19.61	20230919	1820	67.86	20230103	3800	-19.61	20230919	1715	78.13	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
35	20230921	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-185	5	-5.67	14447228975	4592358	81.82	3230	3240	3060	4235	2285	3260	3145.71	2.04	655916	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2640	8.94	1.13	12	5.35	344.00	2723.00	3800	20230919	-19.08	1715	20221017	79.30	3800	-19.08	20230919	1820	68.96	20230103	3800	-19.08	20230919	1715	79.30	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
36	20230921	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-170	5	-5.21	12870102705	4079324	72.68	3230	3240	3070	4235	2285	3260	3154.74	2.04	601642	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2653	8.98	1.13	12	4.75	344.00	2723.00	3800	20230919	-18.68	1715	20221017	80.17	3800	-18.68	20230919	1820	69.78	20230103	3800	-18.68	20230919	1715	80.17	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
37	20230921	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-170	5	-5.21	11091004215	3503569	62.42	3230	3240	3080	4235	2285	3260	3165.40	2.04	571267	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2653	8.98	1.13	12	4.08	344.00	2723.00	3800	20230919	-18.68	1715	20221017	80.17	3800	-18.68	20230919	1820	69.78	20230103	3800	-18.68	20230919	1715	80.17	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
38	20230921	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-135	5	-4.14	8754063140	2751120	49.02	3230	3240	3125	4235	2285	3260	3181.76	2.04	342810	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2683	9.08	1.15	12	3.20	344.00	2723.00	3800	20230919	-17.76	1715	20221017	82.22	3800	-17.76	20230919	1820	71.70	20230103	3800	-17.76	20230919	1715	82.22	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
39	20230921	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-95	5	-2.91	6747839775	2114615	37.68	3230	3240	3160	4235	2285	3260	3190.77	2.04	382290	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2717	9.20	1.16	12	2.46	344.00	2723.00	3800	20230919	-16.71	1715	20221017	84.55	3800	-16.71	20230919	1820	73.90	20230103	3800	-16.71	20230919	1715	84.55	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
40	20230921	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3200	-60	5	-1.84	4272299920	1336363	23.81	3230	3240	3160	4235	2285	3260	3196.55	2.04	372890	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2747	9.30	1.18	12	1.56	344.00	2723.00	3800	20230919	-15.79	1715	20221017	86.59	3800	-15.79	20230919	1820	75.82	20230103	3800	-15.79	20230919	1715	86.59	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
41	20230921	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-30	5	-0.92	695125830	215612	3.84	3230	3240	3210	4235	2285	3260	3222.47	2.04	26364	3533	3396	3323	3186	3113	3360	3150	429	975	500	2470	5	1	85853171	2773	9.39	1.19	12	0.25	344.00	2723.00	3800	20230919	-15.00	1715	20221017	88.34	3800	-15.00	20230919	1820	77.47	20230103	3800	-15.00	20230919	1715	88.34	20221017	4.27	N	078150	500	429 억	1748466	N	N	1	N	00	N
42	20230920	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3260	-55	5	-1.66	18603718935	5560067	22.17	3280	3460	3250	4305	2325	3315	3346.12	1.52	-69968	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2799	9.48	1.20	12	6.48	344.00	2723.00	3800	20230919	-14.21	1715	20221017	90.09	3800	-14.21	20230919	1820	79.12	20230103	3800	-14.21	20230919	1715	90.09	20221017	3.81	N	078150	500	429 억	1304564	N	N	1	N	00	N
43	20230920	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	-35	5	-1.06	17771890075	5305626	21.15	3280	3460	3250	4305	2325	3315	3349.65	1.52	-82868	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2816	9.53	1.20	12	6.18	344.00	2723.00	3800	20230919	-13.68	1715	20221017	91.25	3800	-13.68	20230919	1820	80.22	20230103	3800	-13.68	20230919	1715	91.25	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
44	20230920	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-50	5	-1.51	15910883700	4735193	18.88	3280	3460	3265	4305	2325	3315	3360.16	1.52	-148831	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2803	9.49	1.20	12	5.52	344.00	2723.00	3800	20230919	-14.08	1715	20221017	90.38	3800	-14.08	20230919	1820	79.40	20230103	3800	-14.08	20230919	1715	90.38	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
45	20230920	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3295	-20	5	-0.60	14295451365	4244102	16.92	3280	3460	3275	4305	2325	3315	3368.34	1.52	-142107	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2829	9.58	1.21	12	4.94	344.00	2723.00	3800	20230919	-13.29	1715	20221017	92.13	3800	-13.29	20230919	1820	81.04	20230103	3800	-13.29	20230919	1715	92.13	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
46	20230920	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3345	30	2	0.90	13089599370	3879373	15.47	3280	3460	3275	4305	2325	3315	3374.19	1.52	-85806	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2872	9.72	1.23	12	4.52	344.00	2723.00	3800	20230919	-11.97	1715	20221017	95.04	3800	-11.97	20230919	1820	83.79	20230103	3800	-11.97	20230919	1715	95.04	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
47	20230920	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	10	2	0.30	11178649255	3302536	13.17	3280	3460	3275	4305	2325	3315	3384.92	1.52	74682	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2855	9.67	1.22	12	3.85	344.00	2723.00	3800	20230919	-12.50	1715	20221017	93.88	3800	-12.50	20230919	1820	82.69	20230103	3800	-12.50	20230919	1715	93.88	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
48	20230920	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	90	2	2.71	8950411930	2638732	10.52	3280	3460	3275	4305	2325	3315	3392.01	1.52	218131	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2923	9.90	1.25	12	3.07	344.00	2723.00	3800	20230919	-10.39	1715	20221017	98.54	3800	-10.39	20230919	1820	87.09	20230103	3800	-10.39	20230919	1715	98.54	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
49	20230920	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	135	2	4.07	2442439140	722174	2.88	3280	3450	3275	4305	2325	3315	3382.30	1.52	230569	4011	3662	3451	3102	2891	3557	2997	429	990	500	2510	5	1	85853171	2962	10.03	1.27	12	0.84	344.00	2723.00	3800	20230919	-9.21	1715	20221017	101.17	3800	-9.21	20230919	1820	89.56	20230103	3800	-9.21	20230919	1715	101.17	20221017	3.81	N	078150	500	429 억	1304564	N	N	0	N	00	N
50	20230919	160547	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3315	-100	5	-2.93	89652270500	24982187	548.23	3505	3800	3240	4435	2395	3415	3588.90	3.31	-1540618	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	2846	9.64	1.22	12	29.10	344.00	2723.00	3800	20230919	-12.76	1715	20221017	93.29	3800	-12.76	20230919	1820	82.14	20230103	3800	-12.76	20230919	1715	93.29	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
51	20230919	150546	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3320	-95	5	-2.78	88174376595	24536122	538.44	3505	3800	3240	4435	2395	3415	3593.66	3.31	-1579767	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	2850	9.65	1.22	12	28.58	344.00	2723.00	3800	20230919	-12.63	1715	20221017	93.59	3800	-12.63	20230919	1820	82.42	20230103	3800	-12.63	20230919	1715	93.59	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
52	20230919	140543	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3415	0	3	0.00	81180980505	22433348	492.29	3505	3800	3405	4435	2395	3415	3618.76	3.31	-1692925	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	2932	9.93	1.25	12	26.13	344.00	2723.00	3800	20230919	-10.13	1715	20221017	99.13	3800	-10.13	20230919	1820	87.64	20230103	3800	-10.13	20230919	1715	99.13	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
53	20230919	130535	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3420	5	2	0.15	78379805620	21614975	474.34	3505	3800	3405	4435	2395	3415	3626.18	3.31	-1636080	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	2936	9.94	1.26	12	25.18	344.00	2723.00	3800	20230919	-10.00	1715	20221017	99.42	3800	-10.00	20230919	1820	87.91	20230103	3800	-10.00	20230919	1715	99.42	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
54	20230919	120551	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3465	50	2	1.46	75323508530	20729140	454.90	3505	3800	3425	4435	2395	3415	3633.70	3.31	-1537399	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	2975	10.07	1.27	12	24.14	344.00	2723.00	3800	20230919	-8.82	1715	20221017	102.04	3800	-8.82	20230919	1820	90.38	20230103	3800	-8.82	20230919	1715	102.04	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
55	20230919	110551	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3500	85	2	2.49	72046402855	19780641	434.08	3505	3800	3440	4435	2395	3415	3642.27	3.31	-1476323	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	3005	10.17	1.29	12	23.04	344.00	2723.00	3800	20230919	-7.89	1715	20221017	104.08	3800	-7.89	20230919	1820	92.31	20230103	3800	-7.89	20230919	1715	104.08	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
56	20230919	100548	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3535	120	2	3.51	63236309050	17256584	378.69	3505	3800	3485	4435	2395	3415	3664.47	3.31	-1271975	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	3035	10.28	1.30	12	20.10	344.00	2723.00	3800	20230919	-6.97	1715	20221017	106.12	3800	-6.97	20230919	1820	94.23	20230103	3800	-6.97	20230919	1715	106.12	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
57	20230919	090544	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3740	325	2	9.52	19224383470	5216471	114.47	3505	3800	3485	4435	2395	3415	3685.32	3.31	60721	3561	3487	3411	3337	3261	3525	3375	429	1020	500	2590	5	1	85853171	3211	10.87	1.37	12	6.08	344.00	2723.00	3800	20230919	-1.58	1715	20221017	118.08	3800	-1.58	20230919	1820	105.49	20230103	3800	-1.58	20230919	1715	118.08	20221017	3.80	N	078150	500	429 억	2842142	N	N	1	N	00	N
58	20230918	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3415	15	2	0.44	15360427925	4488012	154.58	3365	3485	3335	4420	2380	3400	3422.57	4.15	-336486	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2932	9.93	1.25	12	5.23	344.00	2723.00	3780	20230907	-9.66	1715	20221017	99.13	3780	-9.66	20230907	1820	87.64	20230103	3780	-9.66	20230907	1715	99.13	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
59	20230918	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3420	20	2	0.59	14551009240	4250757	146.41	3365	3485	3335	4420	2380	3400	3423.16	4.15	-341786	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2936	9.94	1.26	12	4.95	344.00	2723.00	3780	20230907	-9.52	1715	20221017	99.42	3780	-9.52	20230907	1820	87.91	20230103	3780	-9.52	20230907	1715	99.42	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
60	20230918	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3420	20	2	0.59	13363902345	3903607	134.45	3365	3485	3335	4420	2380	3400	3423.48	4.15	-355315	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2936	9.94	1.26	12	4.55	344.00	2723.00	3780	20230907	-9.52	1715	20221017	99.42	3780	-9.52	20230907	1820	87.91	20230103	3780	-9.52	20230907	1715	99.42	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
61	20230918	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	55	2	1.62	10521534595	3080294	106.10	3365	3470	3335	4420	2380	3400	3415.76	4.15	-280990	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2966	10.04	1.27	12	3.59	344.00	2723.00	3780	20230907	-8.60	1715	20221017	101.46	3780	-8.60	20230907	1820	89.84	20230103	3780	-8.60	20230907	1715	101.46	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
62	20230918	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3440	40	2	1.18	8404607195	2465131	84.91	3365	3470	3335	4420	2380	3400	3409.40	4.15	-140167	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2953	10.00	1.26	12	2.87	344.00	2723.00	3780	20230907	-8.99	1715	20221017	100.58	3780	-8.99	20230907	1820	89.01	20230103	3780	-8.99	20230907	1715	100.58	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
63	20230918	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	-5	5	-0.15	6834302840	2007683	69.15	3365	3470	3335	4420	2380	3400	3404.08	4.15	-210181	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2915	9.87	1.25	12	2.34	344.00	2723.00	3780	20230907	-10.19	1715	20221017	97.96	3780	-10.19	20230907	1820	86.54	20230103	3780	-10.19	20230907	1715	97.96	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
64	20230918	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	5	2	0.15	5142959505	1512417	52.09	3365	3470	3335	4420	2380	3400	3400.49	4.15	-193099	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2923	9.90	1.25	12	1.76	344.00	2723.00	3780	20230907	-9.92	1715	20221017	98.54	3780	-9.92	20230907	1820	87.09	20230103	3780	-9.92	20230907	1715	98.54	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
65	20230918	090536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	-20	5	-0.59	633044945	187778	6.47	3365	3395	3360	4420	2380	3400	3371.10	4.15	-333	3473	3436	3388	3351	3303	3455	3370	429	1020	500	2580	5	1	85853171	2902	9.83	1.24	12	0.22	344.00	2723.00	3780	20230907	-10.58	1715	20221017	97.08	3780	-10.58	20230907	1820	85.71	20230103	3780	-10.58	20230907	1715	97.08	20221017	3.84	N	078150	500	429 억	3562993	N	N	1	N	00	N
66	20230915	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	20	2	0.59	9656997300	2856602	45.20	3380	3425	3340	4390	2370	3380	3380.57	4.17	-18833	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2919	9.88	1.25	12	3.33	344.00	2723.00	3780	20230907	-10.05	1715	20221017	98.25	3780	-10.05	20230907	1820	86.81	20230103	3780	-10.05	20230907	1715	98.25	20221017	4.12	N	078150	500	429 억	3583886	N	N	1	N	00	N
67	20230915	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	15	2	0.44	9006446125	2664755	42.16	3380	3425	3340	4390	2370	3380	3379.84	4.17	-7040	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2915	9.87	1.25	12	3.10	344.00	2723.00	3780	20230907	-10.19	1715	20221017	97.96	3780	-10.19	20230907	1820	86.54	20230103	3780	-10.19	20230907	1715	97.96	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
68	20230915	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3395	15	2	0.44	7905469430	2339775	37.02	3380	3425	3340	4390	2370	3380	3378.73	4.17	-49718	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2915	9.87	1.25	12	2.73	344.00	2723.00	3780	20230907	-10.19	1715	20221017	97.96	3780	-10.19	20230907	1820	86.54	20230103	3780	-10.19	20230907	1715	97.96	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
69	20230915	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	10	2	0.30	6522485760	1932917	30.58	3380	3420	3340	4390	2370	3380	3374.42	4.17	-67254	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2910	9.85	1.24	12	2.25	344.00	2723.00	3780	20230907	-10.32	1715	20221017	97.67	3780	-10.32	20230907	1820	86.26	20230103	3780	-10.32	20230907	1715	97.67	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
70	20230915	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	-5	5	-0.15	5897178655	1748002	27.66	3380	3420	3340	4390	2370	3380	3373.66	4.17	-102505	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2898	9.81	1.24	12	2.04	344.00	2723.00	3780	20230907	-10.71	1715	20221017	96.79	3780	-10.71	20230907	1820	85.44	20230103	3780	-10.71	20230907	1715	96.79	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
71	20230915	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	20	2	0.59	4696441640	1390524	22.00	3380	3420	3340	4390	2370	3380	3377.46	4.17	-62326	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2919	9.88	1.25	12	1.62	344.00	2723.00	3780	20230907	-10.05	1715	20221017	98.25	3780	-10.05	20230907	1820	86.81	20230103	3780	-10.05	20230907	1715	98.25	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
72	20230915	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	-25	5	-0.74	3271188560	969386	15.34	3380	3410	3340	4390	2370	3380	3374.48	4.17	-128694	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2880	9.75	1.23	12	1.13	344.00	2723.00	3780	20230907	-11.24	1715	20221017	95.63	3780	-11.24	20230907	1820	84.34	20230103	3780	-11.24	20230907	1715	95.63	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
73	20230915	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3370	-10	5	-0.30	665898065	196905	3.12	3380	3410	3360	4390	2370	3380	3381.84	4.17	-38113	3526	3452	3361	3287	3196	3490	3325	429	1010	500	2560	5	1	85853171	2893	9.80	1.24	12	0.23	344.00	2723.00	3780	20230907	-10.85	1715	20221017	96.50	3780	-10.85	20230907	1820	85.16	20230103	3780	-10.85	20230907	1715	96.50	20221017	4.12	N	078150	500	429 억	3583886	N	N	0	N	00	N
74	20230914	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	160	2	4.97	21109376600	6267988	137.81	3270	3435	3270	4185	2255	3220	3367.77	3.77	349932	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2902	9.83	1.24	12	7.30	344.00	2723.00	3780	20230907	-10.58	1715	20221017	97.08	3780	-10.58	20230907	1820	85.71	20230103	3780	-10.58	20230907	1715	97.08	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
75	20230914	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	155	2	4.81	18917048565	5617003	123.50	3270	3435	3270	4185	2255	3220	3367.82	3.77	177270	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2898	9.81	1.24	12	6.54	344.00	2723.00	3780	20230907	-10.71	1715	20221017	96.79	3780	-10.71	20230907	1820	85.44	20230103	3780	-10.71	20230907	1715	96.79	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
76	20230914	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	170	2	5.28	17342262255	5151168	113.25	3270	3435	3270	4185	2255	3220	3366.67	3.77	41042	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2910	9.85	1.24	12	6.00	344.00	2723.00	3780	20230907	-10.32	1715	20221017	97.67	3780	-10.32	20230907	1820	86.26	20230103	3780	-10.32	20230907	1715	97.67	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
77	20230914	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3410	190	2	5.90	15324317935	4559483	100.25	3270	3425	3270	4185	2255	3220	3360.98	3.77	7858	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2928	9.91	1.25	12	5.31	344.00	2723.00	3780	20230907	-9.79	1715	20221017	98.83	3780	-9.79	20230907	1820	87.36	20230103	3780	-9.79	20230907	1715	98.83	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
78	20230914	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	160	2	4.97	13766125790	4101175	90.17	3270	3425	3270	4185	2255	3220	3356.63	3.77	-131642	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2902	9.83	1.24	12	4.78	344.00	2723.00	3780	20230907	-10.58	1715	20221017	97.08	3780	-10.58	20230907	1820	85.71	20230103	3780	-10.58	20230907	1715	97.08	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
79	20230914	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	165	2	5.12	10230581680	3059674	67.27	3270	3405	3270	4185	2255	3220	3343.68	3.77	-131302	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2906	9.84	1.24	12	3.56	344.00	2723.00	3780	20230907	-10.45	1715	20221017	97.38	3780	-10.45	20230907	1820	85.99	20230103	3780	-10.45	20230907	1715	97.38	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
80	20230914	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	165	2	5.12	7934235850	2375077	52.22	3270	3405	3270	4185	2255	3220	3340.62	3.77	-226153	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2906	9.84	1.24	12	2.77	344.00	2723.00	3780	20230907	-10.45	1715	20221017	97.38	3780	-10.45	20230907	1820	85.99	20230103	3780	-10.45	20230907	1715	97.38	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
81	20230914	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	70	2	2.17	971126445	295773	6.50	3270	3305	3270	4185	2255	3220	3283.35	3.77	15462	3473	3346	3278	3151	3083	3312	3117	429	965	500	2440	5	1	85853171	2825	9.56	1.21	12	0.34	344.00	2723.00	3780	20230907	-12.96	1715	20221017	91.84	3780	-12.96	20230907	1820	80.77	20230103	3780	-12.96	20230907	1715	91.84	20221017	4.25	N	078150	500	429 억	3233211	N	N	1	N	00	N
82	20230913	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	-130	5	-3.88	14635053535	4453968	47.32	3320	3405	3210	4355	2345	3350	3286.02	3.04	622390	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2764	9.36	1.18	12	5.19	344.00	2723.00	3780	20230907	-14.81	1715	20221017	87.76	3780	-14.81	20230907	1820	76.92	20230103	3780	-14.81	20230907	1715	87.76	20221017	4.49	N	078150	500	429 억	2610927	N	N	1	N	00	N
83	20230913	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3235	-115	5	-3.43	13778735445	4188340	44.50	3320	3405	3210	4355	2345	3350	3289.77	3.04	627681	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2777	9.40	1.19	12	4.88	344.00	2723.00	3780	20230907	-14.42	1715	20221017	88.63	3780	-14.42	20230907	1820	77.75	20230103	3780	-14.42	20230907	1715	88.63	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
84	20230913	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	-80	5	-2.39	12429471010	3772094	40.08	3320	3405	3210	4355	2345	3350	3295.09	3.04	599517	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2807	9.51	1.20	12	4.39	344.00	2723.00	3780	20230907	-13.49	1715	20221017	90.67	3780	-13.49	20230907	1820	79.67	20230103	3780	-13.49	20230907	1715	90.67	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
85	20230913	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	-125	5	-3.73	11349662605	3440097	36.55	3320	3405	3210	4355	2345	3350	3299.21	3.04	506633	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2769	9.38	1.18	12	4.01	344.00	2723.00	3780	20230907	-14.68	1715	20221017	88.05	3780	-14.68	20230907	1820	77.20	20230103	3780	-14.68	20230907	1715	88.05	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
86	20230913	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-100	5	-2.99	10346902885	3129939	33.26	3320	3405	3210	4355	2345	3350	3305.77	3.04	426955	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2790	9.45	1.19	12	3.65	344.00	2723.00	3780	20230907	-14.02	1715	20221017	89.50	3780	-14.02	20230907	1820	78.57	20230103	3780	-14.02	20230907	1715	89.50	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
87	20230913	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3275	-75	5	-2.24	8015580390	2411398	25.62	3320	3405	3245	4355	2345	3350	3324.03	3.04	288032	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2812	9.52	1.20	12	2.81	344.00	2723.00	3780	20230907	-13.36	1715	20221017	90.96	3780	-13.36	20230907	1820	79.95	20230103	3780	-13.36	20230907	1715	90.96	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
88	20230913	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	-20	5	-0.60	4260593775	1268453	13.48	3320	3405	3315	4355	2345	3350	3358.90	3.04	-26305	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2859	9.68	1.22	12	1.48	344.00	2723.00	3780	20230907	-11.90	1715	20221017	94.17	3780	-11.90	20230907	1820	82.97	20230103	3780	-11.90	20230907	1715	94.17	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
89	20230913	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	40	2	1.19	1068451815	318895	3.39	3320	3400	3315	4355	2345	3350	3350.48	3.04	63500	3590	3470	3385	3265	3180	3427	3222	429	1005	500	2540	5	1	85853171	2910	9.85	1.24	12	0.37	344.00	2723.00	3780	20230907	-10.32	1715	20221017	97.67	3780	-10.32	20230907	1820	86.26	20230103	3780	-10.32	20230907	1715	97.67	20221017	4.49	N	078150	500	429 억	2610927	N	N	2	N	00	N
90	20230912	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-25	5	-0.74	31896297975	9334672	96.48	3380	3505	3300	4385	2365	3375	3417.14	3.39	-300918	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2876	9.74	1.23	12	10.87	344.00	2723.00	3780	20230907	-11.38	1715	20221017	95.34	3780	-11.38	20230907	1820	84.07	20230103	3780	-11.38	20230907	1715	95.34	20221017	6.19	N	078150	500	429 억	2910601	N	N	2	N	00	N
91	20230912	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-25	5	-0.74	30676293595	8970358	92.71	3380	3505	3300	4385	2365	3375	3419.78	3.39	-383878	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2876	9.74	1.23	12	10.45	344.00	2723.00	3780	20230907	-11.38	1715	20221017	95.34	3780	-11.38	20230907	1820	84.07	20230103	3780	-11.38	20230907	1715	95.34	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
92	20230912	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3380	5	2	0.15	28238032560	8244677	85.21	3380	3505	3300	4385	2365	3375	3425.05	3.39	-559615	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2902	9.83	1.24	12	9.60	344.00	2723.00	3780	20230907	-10.58	1715	20221017	97.08	3780	-10.58	20230907	1820	85.71	20230103	3780	-10.58	20230907	1715	97.08	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
93	20230912	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3415	40	2	1.19	25780139015	7520961	77.73	3380	3505	3300	4385	2365	3375	3427.82	3.39	-631855	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2932	9.93	1.25	12	8.76	344.00	2723.00	3780	20230907	-9.66	1715	20221017	99.13	3780	-9.66	20230907	1820	87.64	20230103	3780	-9.66	20230907	1715	99.13	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
94	20230912	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	25	2	0.74	23799424670	6939718	71.73	3380	3505	3300	4385	2365	3375	3429.51	3.39	-542548	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2919	9.88	1.25	12	8.08	344.00	2723.00	3780	20230907	-10.05	1715	20221017	98.25	3780	-10.05	20230907	1820	86.81	20230103	3780	-10.05	20230907	1715	98.25	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
95	20230912	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3410	35	2	1.04	22147560460	6458090	66.75	3380	3505	3300	4385	2365	3375	3429.49	3.39	-482701	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2928	9.91	1.25	12	7.52	344.00	2723.00	3780	20230907	-9.79	1715	20221017	98.83	3780	-9.79	20230907	1820	87.36	20230103	3780	-9.79	20230907	1715	98.83	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
96	20230912	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3410	35	2	1.04	9134234970	2695361	27.86	3380	3460	3300	4385	2365	3375	3388.91	3.39	-210986	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2928	9.91	1.25	12	3.14	344.00	2723.00	3780	20230907	-9.79	1715	20221017	98.83	3780	-9.79	20230907	1820	87.36	20230103	3780	-9.79	20230907	1715	98.83	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
97	20230912	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3435	60	2	1.78	2454093430	716817	7.41	3380	3460	3375	4385	2365	3375	3424.11	3.39	-63963	3518	3446	3358	3286	3198	3482	3322	429	1010	500	2560	5	1	85853171	2949	9.99	1.26	12	0.83	344.00	2723.00	3780	20230907	-9.13	1715	20221017	100.29	3780	-9.13	20230907	1820	88.74	20230103	3780	-9.13	20230907	1715	100.29	20221017	6.19	N	078150	500	429 억	2910601	N	N	1	N	00	N
98	20230911	160519	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	75	2	2.27	32217950025	9603960	39.20	3305	3430	3270	4290	2310	3300	3354.74	5.71	-1507236	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2898	9.81	1.24	12	11.19	344.00	2723.00	3780	20230907	-10.71	1715	20221017	96.79	3780	-10.71	20230907	1820	85.44	20230103	3780	-10.71	20230907	1715	96.79	20221017	6.83	N	078150	500	429 억	4903725	N	N	1	N	01	N
99	20230911	150528	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	85	2	2.58	30927717455	9221570	37.64	3305	3430	3270	4290	2310	3300	3353.96	5.71	-1447641	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2906	9.84	1.24	12	10.74	344.00	2723.00	3780	20230907	-10.45	1715	20221017	97.38	3780	-10.45	20230907	1820	85.99	20230103	3780	-10.45	20230907	1715	97.38	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
100	20230911	140534	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	75	2	2.27	27121490875	8088197	33.02	3305	3430	3270	4290	2310	3300	3353.35	5.71	-1254401	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2898	9.81	1.24	12	9.42	344.00	2723.00	3780	20230907	-10.71	1715	20221017	96.79	3780	-10.71	20230907	1820	85.44	20230103	3780	-10.71	20230907	1715	96.79	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
101	20230911	130513	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	75	2	2.27	25414165935	7584325	30.96	3305	3430	3270	4290	2310	3300	3351.01	5.71	-1346748	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2898	9.81	1.24	12	8.83	344.00	2723.00	3780	20230907	-10.71	1715	20221017	96.79	3780	-10.71	20230907	1820	85.44	20230103	3780	-10.71	20230907	1715	96.79	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
102	20230911	120521	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3400	100	2	3.03	23404903475	6991429	28.54	3305	3430	3270	4290	2310	3300	3347.79	5.71	-1424632	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2919	9.88	1.25	12	8.14	344.00	2723.00	3780	20230907	-10.05	1715	20221017	98.25	3780	-10.05	20230907	1820	86.81	20230103	3780	-10.05	20230907	1715	98.25	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
103	20230911	110510	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	105	2	3.18	19595512575	5872859	23.97	3305	3420	3270	4290	2310	3300	3336.75	5.71	-1432398	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2923	9.90	1.25	12	6.84	344.00	2723.00	3780	20230907	-9.92	1715	20221017	98.54	3780	-9.92	20230907	1820	87.09	20230103	3780	-9.92	20230907	1715	98.54	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
104	20230911	100514	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	50	2	1.52	12664796925	3820185	15.59	3305	3355	3270	4290	2310	3300	3315.31	5.71	-1172556	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2876	9.74	1.23	12	4.45	344.00	2723.00	3780	20230907	-11.38	1715	20221017	95.34	3780	-11.38	20230907	1820	84.07	20230103	3780	-11.38	20230907	1715	95.34	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
105	20230911	090512	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	-20	5	-0.61	2366366655	718210	2.93	3305	3315	3275	4290	2310	3300	3294.66	5.71	-184067	3863	3581	3423	3141	2983	3502	3062	429	990	500	2500	5	1	85853171	2816	9.53	1.20	12	0.84	344.00	2723.00	3780	20230907	-13.23	1715	20221017	91.25	3780	-13.23	20230907	1820	80.22	20230103	3780	-13.23	20230907	1715	91.25	20221017	6.83	N	078150	500	429 억	4903725	N	N	2	N	01	N
106	20230908	160521	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	-480	5	-12.70	83373992780	24252759	41.47	3705	3705	3265	4910	2650	3780	3437.99	10.16	-3894187	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2833	9.59	1.21	12	28.25	344.00	2723.00	3780	20230907	-12.70	1715	20221017	92.42	3780	-12.70	20230907	1820	81.32	20230103	3780	-12.70	20230907	1715	92.42	20221017	6.80	N	078150	500	429 억	8719582	N	N	2	N	01	N
107	20230908	150523	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-465	5	-12.30	80343986650	23336688	39.91	3705	3705	3265	4910	2650	3780	3442.81	10.16	-3990736	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2846	9.64	1.22	12	27.18	344.00	2723.00	3780	20230907	-12.30	1715	20221017	93.29	3780	-12.30	20230907	1820	82.14	20230103	3780	-12.30	20230907	1715	93.29	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
108	20230908	140522	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3305	-475	5	-12.57	73425816910	21239747	36.32	3705	3705	3300	4910	2650	3780	3456.99	10.16	-3832906	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2837	9.61	1.21	12	24.74	344.00	2723.00	3780	20230907	-12.57	1715	20221017	92.71	3780	-12.57	20230907	1820	81.59	20230103	3780	-12.57	20230907	1715	92.71	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
109	20230908	130526	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3365	-415	5	-10.98	66972777760	19301232	33.00	3705	3705	3345	4910	2650	3780	3469.86	10.16	-3588900	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2889	9.78	1.24	12	22.48	344.00	2723.00	3780	20230907	-10.98	1715	20221017	96.21	3780	-10.98	20230907	1820	84.89	20230103	3780	-10.98	20230907	1715	96.21	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
110	20230908	120533	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	-395	5	-10.45	62782098510	18053239	30.87	3705	3705	3345	4910	2650	3780	3477.60	10.16	-3342628	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2906	9.84	1.24	12	21.03	344.00	2723.00	3780	20230907	-10.45	1715	20221017	97.38	3780	-10.45	20230907	1820	85.99	20230103	3780	-10.45	20230907	1715	97.38	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
111	20230908	110527	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3370	-410	5	-10.85	57548594240	16506484	28.23	3705	3705	3345	4910	2650	3780	3486.41	10.16	-2804817	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2893	9.80	1.24	12	19.23	344.00	2723.00	3780	20230907	-10.85	1715	20221017	96.50	3780	-10.85	20230907	1820	85.16	20230103	3780	-10.85	20230907	1715	96.50	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
112	20230908	100523	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3415	-365	5	-9.66	48874005755	13939311	23.84	3705	3705	3375	4910	2650	3780	3506.19	10.16	-2454973	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	2932	9.93	1.25	12	16.24	344.00	2723.00	3780	20230907	-9.66	1715	20221017	99.13	3780	-9.66	20230907	1820	87.64	20230103	3780	-9.66	20230907	1715	99.13	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
113	20230908	090527	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	-270	5	-7.14	15108935185	4188458	7.16	3705	3705	3510	4910	2650	3780	3607.26	10.16	-426276	4370	4075	3485	3190	2600	4222	3337	429	1130	500	2870	5	1	85853171	3013	10.20	1.29	12	4.88	344.00	2723.00	3780	20230907	-7.14	1715	20221017	104.66	3780	-7.14	20230907	1820	92.86	20230103	3780	-7.14	20230907	1715	104.66	20221017	6.80	N	078150	500	429 억	8719582	N	N	0	N	01	N
114	20230907	160518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3780	870	1	29.90	210345646130	58473483	2312.40	2915	3780	2895	3780	2040	2910	3597.31	2.34	6798770	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3245	10.99	1.39	12	68.11	344.00	2723.00	3780	20230907	0.00	1715	20221017	120.41	3780	0.00	20230907	1820	107.69	20230103	3780	0.00	20230907	1715	120.41	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
115	20230907	150522	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3765	855	2	29.38	207418339730	57698384	2281.75	2915	3780	2895	3780	2040	2910	3594.91	2.34	6706830	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3232	10.94	1.38	12	67.21	344.00	2723.00	3780	20230907	-0.40	1715	20221017	119.53	3780	-0.40	20230907	1820	106.87	20230103	3780	-0.40	20230907	1715	119.53	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
116	20230907	140518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3770	860	2	29.55	192943516400	53860841	2129.99	2915	3780	2895	3780	2040	2910	3582.30	2.34	6483087	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3237	10.96	1.38	12	62.74	344.00	2723.00	3780	20230907	-0.26	1715	20221017	119.83	3780	-0.26	20230907	1820	107.14	20230103	3780	-0.26	20230907	1715	119.83	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
117	20230907	130518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3780	870	1	29.90	174051942530	48833401	1931.17	2915	3780	2895	3780	2040	2910	3564.24	2.34	5525108	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3245	10.99	1.39	12	56.88	344.00	2723.00	3780	20230907	0.00	1715	20221017	120.41	3780	0.00	20230907	1820	107.69	20230103	3780	0.00	20230907	1715	120.41	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
118	20230907	120526	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3765	855	2	29.38	155845151195	44014230	1740.59	2915	3780	2895	3780	2040	2910	3540.83	2.34	4766316	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3232	10.94	1.38	12	51.27	344.00	2723.00	3780	20230907	-0.40	1715	20221017	119.53	3780	-0.40	20230907	1820	106.87	20230103	3780	-0.40	20230907	1715	119.53	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
119	20230907	110524	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3530	620	2	21.31	60635002145	18493351	731.34	2915	3570	2895	3780	2040	2910	3278.81	2.34	1383618	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	3031	10.26	1.30	12	21.54	344.00	2723.00	3570	20230907	-1.12	1715	20221017	105.83	3570	-1.12	20230907	1820	93.96	20230103	3570	-1.12	20230907	1715	105.83	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
120	20230907	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	40	2	1.37	3618510955	1228629	48.59	2915	2970	2895	3780	2040	2910	2945.25	2.34	-36872	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	2533	8.58	1.08	12	1.43	344.00	2723.00	3290	20230531	-10.33	1715	20221017	72.01	3290	-10.33	20230531	1820	62.09	20230103	3290	-10.33	20230531	1715	72.01	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
121	20230907	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2945	35	2	1.20	1072475405	365840	14.47	2915	2955	2895	3780	2040	2910	2931.72	2.34	-59854	2996	2952	2901	2857	2806	2975	2880	429	870	500	2210	5	1	85853171	2528	8.56	1.08	12	0.43	344.00	2723.00	3290	20230531	-10.49	1715	20221017	71.72	3290	-10.49	20230531	1820	61.81	20230103	3290	-10.49	20230531	1715	71.72	20221017	6.73	N	078150	500	429 억	2011553	N	N	0	N	00	N
122	20230906	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	50	2	1.75	7288049505	2502170	124.40	2860	2945	2850	3715	2005	2860	2912.74	2.76	-356960	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2498	8.46	1.07	12	2.91	344.00	2723.00	3290	20230531	-11.55	1715	20221017	69.68	3290	-11.55	20230531	1820	59.89	20230103	3290	-11.55	20230531	1715	69.68	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
123	20230906	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	50	2	1.75	6887836415	2364561	117.56	2860	2945	2850	3715	2005	2860	2912.99	2.76	-339931	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2498	8.46	1.07	12	2.75	344.00	2723.00	3290	20230531	-11.55	1715	20221017	69.68	3290	-11.55	20230531	1820	59.89	20230103	3290	-11.55	20230531	1715	69.68	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
124	20230906	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	70	2	2.45	5852310675	2008434	99.85	2860	2945	2850	3715	2005	2860	2913.92	2.76	-256624	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2515	8.52	1.08	12	2.34	344.00	2723.00	3290	20230531	-10.94	1715	20221017	70.85	3290	-10.94	20230531	1820	60.99	20230103	3290	-10.94	20230531	1715	70.85	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
125	20230906	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	65	2	2.27	5361351895	1840452	91.50	2860	2945	2850	3715	2005	2860	2913.12	2.76	-214382	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2511	8.50	1.07	12	2.14	344.00	2723.00	3290	20230531	-11.09	1715	20221017	70.55	3290	-11.09	20230531	1820	60.71	20230103	3290	-11.09	20230531	1715	70.55	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
126	20230906	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	70	2	2.45	4382863830	1506340	74.89	2860	2940	2850	3715	2005	2860	2909.68	2.76	-128064	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2515	8.52	1.08	12	1.75	344.00	2723.00	3290	20230531	-10.94	1715	20221017	70.85	3290	-10.94	20230531	1820	60.99	20230103	3290	-10.94	20230531	1715	70.85	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
127	20230906	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	30	2	1.05	2825235335	973878	48.42	2860	2925	2850	3715	2005	2860	2901.10	2.76	-115807	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2481	8.40	1.06	12	1.13	344.00	2723.00	3290	20230531	-12.16	1715	20221017	68.51	3290	-12.16	20230531	1820	58.79	20230103	3290	-12.16	20230531	1715	68.51	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
128	20230906	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	50	2	1.75	2194955990	756881	37.63	2860	2925	2850	3715	2005	2860	2900.11	2.76	-64904	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2498	8.46	1.07	12	0.88	344.00	2723.00	3290	20230531	-11.55	1715	20221017	69.68	3290	-11.55	20230531	1820	59.89	20230103	3290	-11.55	20230531	1715	69.68	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
129	20230906	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	5	2	0.17	171691225	59961	2.98	2860	2875	2850	3715	2005	2860	2863.50	2.76	-795	2916	2887	2866	2837	2816	2902	2852	429	855	500	2170	5	1	85853171	2460	8.33	1.05	12	0.07	344.00	2723.00	3290	20230531	-12.92	1715	20221017	67.06	3290	-12.92	20230531	1820	57.42	20230103	3290	-12.92	20230531	1715	67.06	20221017	6.57	N	078150	500	429 억	2370513	N	N	0	N	00	N
130	20230905	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	5	2	0.18	5700520775	1989653	73.07	2855	2895	2845	3710	2000	2855	2865.10	2.94	-152877	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2455	8.31	1.05	12	2.32	344.00	2723.00	3290	20230531	-13.07	1715	20221017	66.76	3290	-13.07	20230531	1820	57.14	20230103	3290	-13.07	20230531	1715	66.76	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
131	20230905	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	0	3	0.00	5454964610	1903798	69.92	2855	2895	2845	3710	2000	2855	2865.31	2.94	-149868	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2451	8.30	1.05	12	2.22	344.00	2723.00	3290	20230531	-13.22	1715	20221017	66.47	3290	-13.22	20230531	1820	56.87	20230103	3290	-13.22	20230531	1715	66.47	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
132	20230905	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	5	2	0.18	5003676355	1745792	64.12	2855	2895	2845	3710	2000	2855	2866.14	2.94	-132595	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2455	8.31	1.05	12	2.03	344.00	2723.00	3290	20230531	-13.07	1715	20221017	66.76	3290	-13.07	20230531	1820	57.14	20230103	3290	-13.07	20230531	1715	66.76	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
133	20230905	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	15	2	0.53	4251535545	1482832	54.46	2855	2895	2845	3710	2000	2855	2867.17	2.94	-53781	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2464	8.34	1.05	12	1.73	344.00	2723.00	3290	20230531	-12.77	1715	20221017	67.35	3290	-12.77	20230531	1820	57.69	20230103	3290	-12.77	20230531	1715	67.35	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
134	20230905	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	25	2	0.88	3682673740	1284231	47.17	2855	2895	2845	3710	2000	2855	2867.61	2.94	-48405	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2473	8.37	1.06	12	1.50	344.00	2723.00	3290	20230531	-12.46	1715	20221017	67.93	3290	-12.46	20230531	1820	58.24	20230103	3290	-12.46	20230531	1715	67.93	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
135	20230905	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	-5	5	-0.18	2510460710	876319	32.18	2855	2895	2845	3710	2000	2855	2864.78	2.94	-94446	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2447	8.28	1.05	12	1.02	344.00	2723.00	3290	20230531	-13.37	1715	20221017	66.18	3290	-13.37	20230531	1820	56.59	20230103	3290	-13.37	20230531	1715	66.18	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
136	20230905	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	0	3	0.00	1623741785	565732	20.78	2855	2895	2850	3710	2000	2855	2870.17	2.94	-53385	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2451	8.30	1.05	12	0.66	344.00	2723.00	3290	20230531	-13.22	1715	20221017	66.47	3290	-13.22	20230531	1820	56.87	20230103	3290	-13.22	20230531	1715	66.47	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
137	20230905	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2885	30	2	1.05	320011360	111323	4.09	2855	2895	2855	3710	2000	2855	2874.65	2.94	34108	3015	2935	2890	2810	2765	2912	2787	429	855	500	2160	5	1	85853171	2477	8.39	1.06	12	0.13	344.00	2723.00	3290	20230531	-12.31	1715	20221017	68.22	3290	-12.31	20230531	1820	58.52	20230103	3290	-12.31	20230531	1715	68.22	20221017	6.38	N	078150	500	429 억	2523367	N	N	0	N	00	N
138	20230904	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-75	5	-2.56	7771290880	2693775	96.35	2930	2970	2845	3805	2055	2930	2885.03	2.91	24960	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2451	8.30	1.05	12	3.14	344.00	2723.00	3290	20230531	-13.22	1715	20221017	66.47	3290	-13.22	20230531	1820	56.87	20230103	3290	-13.22	20230531	1715	66.47	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
139	20230904	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-75	5	-2.56	7255070085	2512815	89.87	2930	2970	2845	3805	2055	2930	2887.23	2.91	15926	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2451	8.30	1.05	12	2.93	344.00	2723.00	3290	20230531	-13.22	1715	20221017	66.47	3290	-13.22	20230531	1820	56.87	20230103	3290	-13.22	20230531	1715	66.47	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
140	20230904	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	-70	5	-2.39	6353990035	2197061	78.58	2930	2970	2850	3805	2055	2930	2892.04	2.91	42146	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2455	8.31	1.05	12	2.56	344.00	2723.00	3290	20230531	-13.07	1715	20221017	66.76	3290	-13.07	20230531	1820	57.14	20230103	3290	-13.07	20230531	1715	66.76	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
141	20230904	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-75	5	-2.56	5748947900	1985506	71.01	2930	2970	2850	3805	2055	2930	2895.45	2.91	50415	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2451	8.30	1.05	12	2.31	344.00	2723.00	3290	20230531	-13.22	1715	20221017	66.47	3290	-13.22	20230531	1820	56.87	20230103	3290	-13.22	20230531	1715	66.47	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
142	20230904	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-55	5	-1.88	4625810485	1592948	56.97	2930	2970	2875	3805	2055	2930	2903.93	2.91	93844	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2468	8.36	1.06	12	1.86	344.00	2723.00	3290	20230531	-12.61	1715	20221017	67.64	3290	-12.61	20230531	1820	57.97	20230103	3290	-12.61	20230531	1715	67.64	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
143	20230904	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-35	5	-1.19	3838922730	1320412	47.23	2930	2970	2880	3805	2055	2930	2907.36	2.91	174316	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2485	8.42	1.06	12	1.54	344.00	2723.00	3290	20230531	-12.01	1715	20221017	68.80	3290	-12.01	20230531	1820	59.07	20230103	3290	-12.01	20230531	1715	68.80	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
144	20230904	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-15	5	-0.51	3095301645	1063210	38.03	2930	2970	2885	3805	2055	2930	2911.28	2.91	181711	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2503	8.47	1.07	12	1.24	344.00	2723.00	3290	20230531	-11.40	1715	20221017	69.97	3290	-11.40	20230531	1820	60.16	20230103	3290	-11.40	20230531	1715	69.97	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
145	20230904	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	20	2	0.68	545314865	185862	6.65	2930	2965	2915	3805	2055	2930	2933.98	2.91	70383	3043	2986	2958	2901	2873	2972	2887	429	875	500	2220	5	1	85853171	2533	8.58	1.08	12	0.22	344.00	2723.00	3290	20230531	-10.33	1715	20221017	72.01	3290	-10.33	20230531	1820	62.09	20230103	3290	-10.33	20230531	1715	72.01	20221017	6.22	N	078150	500	429 억	2498270	N	N	0	N	00	N
146	20230901	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	-65	5	-2.17	8199013735	2761777	78.26	2955	3015	2930	3890	2100	2995	2968.97	2.49	351256	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2515	8.52	1.08	12	3.22	344.00	2723.00	3290	20230531	-10.94	1715	20221017	70.85	3290	-10.94	20230531	1820	60.99	20230103	3290	-10.94	20230531	1715	70.85	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
147	20230901	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2975	-20	5	-0.67	6894054380	2318929	65.71	2955	3015	2935	3890	2100	2995	2972.95	2.49	226559	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2554	8.65	1.09	12	2.70	344.00	2723.00	3290	20230531	-9.57	1715	20221017	73.47	3290	-9.57	20230531	1820	63.46	20230103	3290	-9.57	20230531	1715	73.47	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
148	20230901	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2955	-40	5	-1.34	6075699735	2043005	57.89	2955	3015	2935	3890	2100	2995	2973.90	2.49	140898	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2537	8.59	1.09	12	2.38	344.00	2723.00	3290	20230531	-10.18	1715	20221017	72.30	3290	-10.18	20230531	1820	62.36	20230103	3290	-10.18	20230531	1715	72.30	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
149	20230901	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-30	5	-1.00	5231338575	1757274	49.79	2955	3015	2935	3890	2100	2995	2976.96	2.49	98574	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2546	8.62	1.09	12	2.05	344.00	2723.00	3290	20230531	-9.88	1715	20221017	72.89	3290	-9.88	20230531	1820	62.91	20230103	3290	-9.88	20230531	1715	72.89	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
150	20230901	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2960	-35	5	-1.17	4272254650	1432590	40.59	2955	3015	2955	3890	2100	2995	2982.19	2.49	63783	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2541	8.60	1.09	12	1.67	344.00	2723.00	3290	20230531	-10.03	1715	20221017	72.59	3290	-10.03	20230531	1820	62.64	20230103	3290	-10.03	20230531	1715	72.59	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
151	20230901	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-5	5	-0.17	3477393940	1165137	33.01	2955	3015	2955	3890	2100	2995	2984.53	2.49	99781	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2567	8.69	1.10	12	1.36	344.00	2723.00	3290	20230531	-9.12	1715	20221017	74.34	3290	-9.12	20230531	1820	64.29	20230103	3290	-9.12	20230531	1715	74.34	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
152	20230901	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-30	5	-1.00	2168131890	726693	20.59	2955	3015	2955	3890	2100	2995	2983.56	2.49	26809	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2546	8.62	1.09	12	0.85	344.00	2723.00	3290	20230531	-9.88	1715	20221017	72.89	3290	-9.88	20230531	1820	62.91	20230103	3290	-9.88	20230531	1715	72.89	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N
153	20230901	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2985	-10	5	-0.33	474481465	159762	4.53	2955	3000	2955	3890	2100	2995	2969.89	2.49	41849	3135	3065	3015	2945	2895	3040	2920	429	895	500	2270	5	1	85853171	2563	8.68	1.10	12	0.19	344.00	2723.00	3290	20230531	-9.27	1715	20221017	74.05	3290	-9.27	20230531	1820	64.01	20230103	3290	-9.27	20230531	1715	74.05	20221017	6.08	N	078150	500	429 억	2141456	N	N	3	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History