KissMeData/290670/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34800	800	2	2.35	928705000	27312	56.90	33300	34800	33300	44200	23800	34000	34002.13	2.18	-42	5328	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2734	12.44	2.99	12	0.35	2797.00	11655.00	96200	20230322	-63.83	33300	20230927	4.50	96200	-63.83	20230322	33300	4.50	20230927	96200	-63.83	20230322	33300	4.50	20230927	4.61	N	290670	500	39 억	171676	N	N	11	N	N
3	20230927	151103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34450	450	2	1.32	817384700	24089	50.19	33300	34500	33300	44200	23800	34000	33931.87	2.18	-42	4945	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2707	12.32	2.96	12	0.31	2797.00	11655.00	96200	20230322	-64.19	33300	20230927	3.45	96200	-64.19	20230322	33300	3.45	20230927	96200	-64.19	20230322	33300	3.45	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
4	20230927	141103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34200	200	2	0.59	671733800	19846	41.35	33300	34350	33300	44200	23800	34000	33847.31	2.18	-42	4125	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2687	12.23	2.93	12	0.25	2797.00	11655.00	96200	20230322	-64.45	33300	20230927	2.70	96200	-64.45	20230322	33300	2.70	20230927	96200	-64.45	20230322	33300	2.70	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
5	20230927	131047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	33900	-100	5	-0.29	562287850	16632	34.65	33300	34350	33300	44200	23800	34000	33807.59	2.18	-42	2870	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2664	12.12	2.91	12	0.21	2797.00	11655.00	96200	20230322	-64.76	33300	20230927	1.80	96200	-64.76	20230322	33300	1.80	20230927	96200	-64.76	20230322	33300	1.80	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
6	20230927	121046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	33650	-350	5	-1.03	468061350	13840	28.84	33300	34350	33300	44200	23800	34000	33819.46	2.18	-42	1656	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2644	12.03	2.89	12	0.18	2797.00	11655.00	96200	20230322	-65.02	33300	20230927	1.05	96200	-65.02	20230322	33300	1.05	20230927	96200	-65.02	20230322	33300	1.05	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
7	20230927	111057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	33800	-200	5	-0.59	399349500	11801	24.59	33300	34350	33300	44200	23800	34000	33840.31	2.18	-42	2040	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2656	12.08	2.90	12	0.15	2797.00	11655.00	96200	20230322	-64.86	33300	20230927	1.50	96200	-64.86	20230322	33300	1.50	20230927	96200	-64.86	20230322	33300	1.50	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
8	20230927	101049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	33800	-200	5	-0.59	279884150	8279	17.25	33300	34350	33300	44200	23800	34000	33806.52	2.18	-42	1527	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2656	12.08	2.90	12	0.11	2797.00	11655.00	96200	20230322	-64.86	33300	20230927	1.50	96200	-64.86	20230322	33300	1.50	20230927	96200	-64.86	20230322	33300	1.50	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
9	20230927	091109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34150	150	2	0.44	115956800	3444	7.18	33300	34350	33300	44200	23800	34000	33669.22	2.18	-42	881	35933	34966	34433	33466	32933	34700	33200	39	10200	500	24480	50	1	7857660	2683	12.21	2.93	12	0.04	2797.00	11655.00	96200	20230322	-64.50	33300	20230927	2.55	96200	-64.50	20230322	33300	2.55	20230927	96200	-64.50	20230322	33300	2.55	20230927	4.61	N	290670	500	39 억	171676	N	N	1	N	N
10	20230926	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34000	-650	5	-1.88	1632442900	47601	88.17	34350	35400	33900	45000	24300	34650	34294.96	2.12	-55	5952	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2672	12.16	2.92	12	0.61	2797.00	11655.00	96200	20230322	-64.66	33900	20230926	0.29	96200	-64.66	20230322	33900	0.29	20230926	96200	-64.66	20230322	33900	0.29	20230926	4.71	N	290670	500	39 억	166368	N	N	1	N	N
11	20230926	151047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	33950	-700	5	-2.02	1551969000	45231	83.78	34350	35400	33900	45000	24300	34650	34311.99	2.12	-55	5284	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2668	12.14	2.91	12	0.58	2797.00	11655.00	96200	20230322	-64.71	33900	20230926	0.15	96200	-64.71	20230322	33900	0.15	20230926	96200	-64.71	20230322	33900	0.15	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
12	20230926	141038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34050	-600	5	-1.73	1360250750	39595	73.34	34350	35400	33950	45000	24300	34650	34354.03	2.12	-55	3282	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2676	12.17	2.92	12	0.50	2797.00	11655.00	96200	20230322	-64.60	33950	20230926	0.29	96200	-64.60	20230322	33950	0.29	20230926	96200	-64.60	20230322	33950	0.29	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
13	20230926	131044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34000	-650	5	-1.88	1211006550	35206	65.21	34350	35400	34000	45000	24300	34650	34397.66	2.12	-55	2634	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2672	12.16	2.92	12	0.45	2797.00	11655.00	96200	20230322	-64.66	34000	20230926	0.00	96200	-64.66	20230322	34000	0.00	20230926	96200	-64.66	20230322	34000	0.00	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
14	20230926	121050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34100	-550	5	-1.59	971211900	28175	52.19	34350	35400	34000	45000	24300	34650	34470.63	2.12	-55	2816	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2679	12.19	2.93	12	0.36	2797.00	11655.00	96200	20230322	-64.55	34000	20230926	0.29	96200	-64.55	20230322	34000	0.29	20230926	96200	-64.55	20230322	34000	0.29	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
15	20230926	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34250	-400	5	-1.15	754981650	21840	40.46	34350	35400	34150	45000	24300	34650	34568.72	2.12	-55	3641	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2691	12.25	2.94	12	0.28	2797.00	11655.00	96200	20230322	-64.40	34150	20230926	0.29	96200	-64.40	20230322	34150	0.29	20230926	96200	-64.40	20230322	34150	0.29	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
16	20230926	101045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34300	-350	5	-1.01	513170350	14802	27.42	34350	35400	34150	45000	24300	34650	34669.00	2.12	-55	2984	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2695	12.26	2.94	12	0.19	2797.00	11655.00	96200	20230322	-64.35	34150	20230926	0.44	96200	-64.35	20230322	34150	0.44	20230926	96200	-64.35	20230322	34150	0.44	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
17	20230926	091046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35050	400	2	1.15	213825650	6112	11.32	34350	35400	34350	45000	24300	34650	34985.11	2.12	-55	2321	36316	35482	34966	34132	33616	35225	33875	39	10350	500	24940	50	1	7857660	2754	12.53	3.01	12	0.08	2797.00	11655.00	96200	20230322	-63.57	34350	20230926	2.04	96200	-63.57	20230322	34350	2.04	20230926	96200	-63.57	20230322	34350	2.04	20230926	4.71	N	290670	500	39 억	166368	N	N	45	N	N
18	20230925	161048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34650	-1350	5	-3.75	1874169950	53804	110.18	35250	35800	34450	46800	25200	36000	34834.25	1.90	-55	16640	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2723	12.39	2.97	12	0.68	2797.00	11655.00	96200	20230322	-63.98	34450	20230925	0.58	96200	-63.98	20230322	34450	0.58	20230925	96200	-63.98	20230322	34450	0.58	20230925	4.72	N	290670	500	39 억	149629	N	N	45	N	N
19	20230925	151050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34600	-1400	5	-3.89	1647087800	47233	96.72	35250	35800	34500	46800	25200	36000	34871.55	1.90	-55	12892	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2719	12.37	2.97	12	0.60	2797.00	11655.00	96200	20230322	-64.03	34500	20230925	0.29	96200	-64.03	20230322	34500	0.29	20230925	96200	-64.03	20230322	34500	0.29	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
20	20230925	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34750	-1250	5	-3.47	1231045100	35215	72.11	35250	35800	34600	46800	25200	36000	34957.98	1.90	-55	7696	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2731	12.42	2.98	12	0.45	2797.00	11655.00	96200	20230322	-63.88	34600	20230925	0.43	96200	-63.88	20230322	34600	0.43	20230925	96200	-63.88	20230322	34600	0.43	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
21	20230925	131039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34850	-1150	5	-3.19	1084222350	31004	63.49	35250	35800	34600	46800	25200	36000	34970.40	1.90	-55	5309	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2738	12.46	2.99	12	0.39	2797.00	11655.00	96200	20230322	-63.77	34600	20230925	0.72	96200	-63.77	20230322	34600	0.72	20230925	96200	-63.77	20230322	34600	0.72	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
22	20230925	121043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35000	-1000	5	-2.78	939341900	26864	55.01	35250	35800	34600	46800	25200	36000	34966.57	1.90	-55	4749	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2750	12.51	3.00	12	0.34	2797.00	11655.00	96200	20230322	-63.62	34600	20230925	1.16	96200	-63.62	20230322	34600	1.16	20230925	96200	-63.62	20230322	34600	1.16	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
23	20230925	111038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34700	-1300	5	-3.61	809942450	23155	47.41	35250	35800	34600	46800	25200	36000	34979.16	1.90	-55	2562	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2727	12.41	2.98	12	0.29	2797.00	11655.00	96200	20230322	-63.93	34600	20230925	0.29	96200	-63.93	20230322	34600	0.29	20230925	96200	-63.93	20230322	34600	0.29	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
24	20230925	101042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	34950	-1050	5	-2.92	473841500	13486	27.62	35250	35800	34650	46800	25200	36000	35135.81	1.90	-55	-1906	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2746	12.50	3.00	12	0.17	2797.00	11655.00	96200	20230322	-63.67	34650	20230925	0.87	96200	-63.67	20230322	34650	0.87	20230925	96200	-63.67	20230322	34650	0.87	20230925	4.72	N	290670	500	39 억	149629	N	N	5	N	N
25	20230925	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	-300	5	-0.83	50358050	1416	2.90	35250	35800	35250	46800	25200	36000	35563.59	1.90	-55	-459	37033	36516	35783	35266	34533	36775	35525	39	10800	500	25920	50	1	7857660	2805	12.76	3.06	12	0.02	2797.00	11655.00	96200	20230322	-62.89	35050	20230922	1.85	96200	-62.89	20230322	35050	1.85	20230922	96200	-62.89	20230322	35050	1.85	20230922	4.72	N	290670	500	39 억	149629	N	N	5	N	N
26	20230922	161118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36000	0	3	0.00	1719914900	48355	75.27	35500	36300	35050	46800	25200	36000	35567.62	1.75	0	12901	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2829	12.87	3.09	12	0.62	2797.00	11655.00	96200	20230322	-62.58	35050	20230922	2.71	96200	-62.58	20230322	35050	2.71	20230922	96200	-62.58	20230322	35050	2.71	20230922	4.78	N	290670	500	39 억	137419	N	N	5	N	N
27	20230922	151111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35700	-300	5	-0.83	1639699350	46115	71.78	35500	36300	35050	46800	25200	36000	35556.74	1.75	0	12090	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2805	12.76	3.06	12	0.59	2797.00	11655.00	96200	20230322	-62.89	35050	20230922	1.85	96200	-62.89	20230322	35050	1.85	20230922	96200	-62.89	20230322	35050	1.85	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
28	20230922	141109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35600	-400	5	-1.11	1479611700	41615	64.78	35500	36300	35050	46800	25200	36000	35554.76	1.75	0	10625	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2797	12.73	3.05	12	0.53	2797.00	11655.00	96200	20230322	-62.99	35050	20230922	1.57	96200	-62.99	20230322	35050	1.57	20230922	96200	-62.99	20230322	35050	1.57	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
29	20230922	131002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35850	-150	5	-0.42	1402955050	39465	61.43	35500	36300	35050	46800	25200	36000	35549.34	1.75	0	10441	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2817	12.82	3.08	12	0.50	2797.00	11655.00	96200	20230322	-62.73	35050	20230922	2.28	96200	-62.73	20230322	35050	2.28	20230922	96200	-62.73	20230322	35050	2.28	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
30	20230922	120959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35700	-300	5	-0.83	1336662900	37616	58.55	35500	36300	35050	46800	25200	36000	35534.41	1.75	0	9484	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2805	12.76	3.06	12	0.48	2797.00	11655.00	96200	20230322	-62.89	35050	20230922	1.85	96200	-62.89	20230322	35050	1.85	20230922	96200	-62.89	20230322	35050	1.85	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
31	20230922	110955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36000	0	3	0.00	1106248550	31214	48.59	35500	36050	35050	46800	25200	36000	35440.76	1.75	0	10082	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2829	12.87	3.09	12	0.40	2797.00	11655.00	96200	20230322	-62.58	35050	20230922	2.71	96200	-62.58	20230322	35050	2.71	20230922	96200	-62.58	20230322	35050	2.71	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
32	20230922	100954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35150	-850	5	-2.36	700412550	19793	30.81	35500	35900	35050	46800	25200	36000	35386.85	1.75	0	4665	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2762	12.57	3.02	12	0.25	2797.00	11655.00	96200	20230322	-63.46	35050	20230922	0.29	96200	-63.46	20230322	35050	0.29	20230922	96200	-63.46	20230322	35050	0.29	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
33	20230922	090952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	35400	-600	5	-1.67	215827750	6103	9.50	35500	35850	35150	46800	25200	36000	35364.10	1.75	0	2032	38366	37182	36516	35332	34666	36850	35000	39	10800	500	25920	50	1	7857660	2782	12.66	3.04	12	0.08	2797.00	11655.00	96200	20230322	-63.20	35150	20230922	0.71	96200	-63.20	20230322	35150	0.71	20230922	96200	-63.20	20230322	35150	0.71	20230922	4.78	N	290670	500	39 억	137419	N	N	6	N	N
34	20230921	160954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36000	-1850	5	-4.89	2319523550	63677	198.07	37700	37700	35850	49200	26500	37850	36427.47	1.77	42	-1815	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2829	12.87	3.09	12	0.81	2797.00	11655.00	96200	20230322	-62.58	35850	20230921	0.42	96200	-62.58	20230322	35850	0.42	20230921	96200	-62.58	20230322	35850	0.42	20230921	4.84	N	290670	500	39 억	139187	N	N	6	N	N
35	20230921	150942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36050	-1800	5	-4.76	2240714400	61489	191.27	37700	37700	35850	49200	26500	37850	36440.90	1.77	42	-1987	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2833	12.89	3.09	12	0.78	2797.00	11655.00	96200	20230322	-62.53	35850	20230921	0.56	96200	-62.53	20230322	35850	0.56	20230921	96200	-62.53	20230322	35850	0.56	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
36	20230921	140948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36100	-1750	5	-4.62	1843225550	50442	156.91	37700	37700	35900	49200	26500	37850	36541.48	1.77	42	-3344	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2837	12.91	3.10	12	0.64	2797.00	11655.00	96200	20230322	-62.47	35900	20230921	0.56	96200	-62.47	20230322	35900	0.56	20230921	96200	-62.47	20230322	35900	0.56	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
37	20230921	130946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36150	-1700	5	-4.49	1641580700	44850	139.51	37700	37700	35900	49200	26500	37850	36601.58	1.77	42	-5049	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2841	12.92	3.10	12	0.57	2797.00	11655.00	96200	20230322	-62.42	35900	20230921	0.70	96200	-62.42	20230322	35900	0.70	20230921	96200	-62.42	20230322	35900	0.70	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
38	20230921	120939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36350	-1500	5	-3.96	1203122750	32705	101.73	37700	37700	36200	49200	26500	37850	36787.12	1.77	42	-7743	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2856	13.00	3.12	12	0.42	2797.00	11655.00	96200	20230322	-62.21	36200	20230921	0.41	96200	-62.21	20230322	36200	0.41	20230921	96200	-62.21	20230322	36200	0.41	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
39	20230921	111000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36600	-1250	5	-3.30	737510650	19945	62.04	37700	37700	36600	49200	26500	37850	36977.22	1.77	42	-3723	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2876	13.09	3.14	12	0.25	2797.00	11655.00	96200	20230322	-61.95	36600	20230921	0.00	96200	-61.95	20230322	36600	0.00	20230921	96200	-61.95	20230322	36600	0.00	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
40	20230921	100938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	36750	-1100	5	-2.91	459486100	12368	38.47	37700	37700	36750	49200	26500	37850	37151.20	1.77	42	-2118	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2888	13.14	3.15	12	0.16	2797.00	11655.00	96200	20230322	-61.80	36750	20230921	0.00	96200	-61.80	20230322	36750	0.00	20230921	96200	-61.80	20230322	36750	0.00	20230921	4.84	N	290670	500	39 억	139187	N	N	30	N	N
41	20230921	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37500	-350	5	-0.92	76927500	2054	6.39	37700	37700	37250	49200	26500	37850	37452.53	1.77	42	-1414	38716	38282	37566	37132	36416	38500	37350	39	11350	500	27250	50	1	7857660	2947	13.41	3.22	12	0.03	2797.00	11655.00	96200	20230322	-61.02	36850	20230920	1.76	96200	-61.02	20230322	36850	1.76	20230920	96200	-61.02	20230322	36850	1.76	20230920	4.84	N	290670	500	39 억	139187	N	N	30	N	N
42	20230920	160952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37850	500	2	1.34	1199755950	32081	58.91	37450	38000	36850	48550	26150	37350	37393.65	1.64	-13	10973	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2974	13.53	3.25	12	0.41	2797.00	11655.00	96200	20230322	-60.65	36850	20230920	2.71	96200	-60.65	20230322	36850	2.71	20230920	96200	-60.65	20230322	36850	2.71	20230920	4.83	N	290670	500	39 억	128529	N	N	30	N	N
43	20230920	150925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37700	350	2	0.94	1098212850	29393	53.98	37450	38000	36850	48550	26150	37350	37363.08	1.64	-13	10174	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2962	13.48	3.23	12	0.37	2797.00	11655.00	96200	20230322	-60.81	36850	20230920	2.31	96200	-60.81	20230322	36850	2.31	20230920	96200	-60.81	20230322	36850	2.31	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
44	20230920	140940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37650	300	2	0.80	978867850	26221	48.15	37450	38000	36850	48550	26150	37350	37331.44	1.64	-13	8249	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2958	13.46	3.23	12	0.33	2797.00	11655.00	96200	20230322	-60.86	36850	20230920	2.17	96200	-60.86	20230322	36850	2.17	20230920	96200	-60.86	20230322	36850	2.17	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
45	20230920	130935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37500	150	2	0.40	815911650	21867	40.16	37450	38000	36850	48550	26150	37350	37312.46	1.64	-13	6683	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2947	13.41	3.22	12	0.28	2797.00	11655.00	96200	20230322	-61.02	36850	20230920	1.76	96200	-61.02	20230322	36850	1.76	20230920	96200	-61.02	20230322	36850	1.76	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
46	20230920	120935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37350	0	3	0.00	698408050	18722	34.38	37450	38000	36850	48550	26150	37350	37304.13	1.64	-13	4512	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2935	13.35	3.20	12	0.24	2797.00	11655.00	96200	20230322	-61.17	36850	20230920	1.36	96200	-61.17	20230322	36850	1.36	20230920	96200	-61.17	20230322	36850	1.36	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
47	20230920	110938	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37000	-350	5	-0.94	522177150	13967	25.65	37450	38000	36900	48550	26150	37350	37386.50	1.64	-13	1785	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2907	13.23	3.17	12	0.18	2797.00	11655.00	96200	20230322	-61.54	36900	20230920	0.27	96200	-61.54	20230322	36900	0.27	20230920	96200	-61.54	20230322	36900	0.27	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
48	20230920	100920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37450	100	2	0.27	288071350	7653	14.05	37450	38000	37300	48550	26150	37350	37641.78	1.64	-13	915	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2943	13.39	3.21	12	0.10	2797.00	11655.00	96200	20230322	-61.07	37300	20230920	0.40	96200	-61.07	20230322	37300	0.40	20230920	96200	-61.07	20230322	37300	0.40	20230920	4.83	N	290670	500	39 억	128529	N	N	80	N	N
49	20230920	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37800	450	2	1.20	84424050	2241	4.12	37450	38000	37450	48550	26150	37350	37673.07	1.64	-13	1006	39716	38532	37916	36732	36116	38225	36425	39	11200	500	26890	50	1	7857660	2970	13.51	3.24	12	0.03	2797.00	11655.00	96200	20230322	-60.71	37300	20230919	1.34	96200	-60.71	20230322	37300	1.34	20230919	96200	-60.71	20230322	37300	1.34	20230919	4.83	N	290670	500	39 억	128529	N	N	80	N	N
50	20230919	160929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37350	-1350	5	-3.49	2033997700	53954	159.41	38700	39100	37300	50300	27100	38700	37699.28	1.72	42	-10293	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2935	13.35	3.20	12	0.69	2797.00	11655.00	96200	20230322	-61.17	37300	20230919	0.13	96200	-61.17	20230322	37300	0.13	20230919	96200	-61.17	20230322	37300	0.13	20230919	4.85	N	290670	500	39 억	135282	N	N	80	N	N
51	20230919	150931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37500	-1200	5	-3.10	1834798650	48624	143.66	38700	39100	37300	50300	27100	38700	37734.42	1.72	42	-7726	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2947	13.41	3.22	12	0.62	2797.00	11655.00	96200	20230322	-61.02	37300	20230919	0.54	96200	-61.02	20230322	37300	0.54	20230919	96200	-61.02	20230322	37300	0.54	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
52	20230919	140930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37300	-1400	5	-3.62	1680817100	44503	131.48	38700	39100	37300	50300	27100	38700	37768.62	1.72	42	-8210	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2931	13.34	3.20	12	0.57	2797.00	11655.00	96200	20230322	-61.23	37300	20230919	0.00	96200	-61.23	20230322	37300	0.00	20230919	96200	-61.23	20230322	37300	0.00	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
53	20230919	130914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37400	-1300	5	-3.36	1510664400	39951	118.03	38700	39100	37350	50300	27100	38700	37812.93	1.72	42	-7914	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2939	13.37	3.21	12	0.51	2797.00	11655.00	96200	20230322	-61.12	37350	20230919	0.13	96200	-61.12	20230322	37350	0.13	20230919	96200	-61.12	20230322	37350	0.13	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
54	20230919	120931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37550	-1150	5	-2.97	1334304350	35243	104.12	38700	39100	37450	50300	27100	38700	37860.12	1.72	42	-6848	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2951	13.43	3.22	12	0.45	2797.00	11655.00	96200	20230322	-60.97	37450	20230919	0.27	96200	-60.97	20230322	37450	0.27	20230919	96200	-60.97	20230322	37450	0.27	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
55	20230919	110936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37600	-1100	5	-2.84	991256600	26098	77.11	38700	39100	37450	50300	27100	38700	37982.09	1.72	42	-5764	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2954	13.44	3.23	12	0.33	2797.00	11655.00	96200	20230322	-60.91	37450	20230919	0.40	96200	-60.91	20230322	37450	0.40	20230919	96200	-60.91	20230322	37450	0.40	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
56	20230919	100928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	37750	-950	5	-2.45	620417550	16243	47.99	38700	39100	37750	50300	27100	38700	38196.00	1.72	42	-3672	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	2966	13.50	3.24	12	0.21	2797.00	11655.00	96200	20230322	-60.76	37750	20230919	0.00	96200	-60.76	20230322	37750	0.00	20230919	96200	-60.76	20230322	37750	0.00	20230919	4.85	N	290670	500	39 억	135282	N	N	89	N	N
57	20230919	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38550	-150	5	-0.39	49972300	1292	3.82	38700	39100	38500	50300	27100	38700	38678.25	1.72	42	-765	39833	39266	38983	38416	38133	39125	38275	39	11600	500	27860	50	1	7857660	3029	13.78	3.31	12	0.02	2797.00	11655.00	96200	20230322	-59.93	38250	20230914	0.78	96200	-59.93	20230322	38250	0.78	20230914	96200	-59.93	20230322	38250	0.78	20230914	4.85	N	290670	500	39 억	135282	N	N	89	N	N
58	20230918	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38700	-200	5	-0.51	1300286550	33311	89.07	38950	39550	38700	50500	27250	38900	39042.02	1.81	0	-10659	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3041	13.84	3.32	12	0.42	2797.00	11655.00	96200	20230322	-59.77	38250	20230914	1.18	96200	-59.77	20230322	38250	1.18	20230914	96200	-59.77	20230322	38250	1.18	20230914	4.89	N	290670	500	39 억	141945	N	N	89	N	N
59	20230918	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38800	-100	5	-0.26	1075963350	27517	73.58	38950	39550	38700	50500	27250	38900	39101.80	1.81	0	-7015	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3049	13.87	3.33	12	0.35	2797.00	11655.00	96200	20230322	-59.67	38250	20230914	1.44	96200	-59.67	20230322	38250	1.44	20230914	96200	-59.67	20230322	38250	1.44	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
60	20230918	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	0	3	0.00	935730800	23909	63.93	38950	39550	38700	50500	27250	38900	39137.23	1.81	0	-5202	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3057	13.91	3.34	12	0.30	2797.00	11655.00	96200	20230322	-59.56	38250	20230914	1.70	96200	-59.56	20230322	38250	1.70	20230914	96200	-59.56	20230322	38250	1.70	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
61	20230918	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	150	2	0.39	853233950	21791	58.27	38950	39550	38700	50500	27250	38900	39155.40	1.81	0	-4483	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3068	13.96	3.35	12	0.28	2797.00	11655.00	96200	20230322	-59.41	38250	20230914	2.09	96200	-59.41	20230322	38250	2.09	20230914	96200	-59.41	20230322	38250	2.09	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
62	20230918	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39150	250	2	0.64	609695400	15559	41.60	38950	39550	38700	50500	27250	38900	39186.12	1.81	0	-4352	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3076	14.00	3.36	12	0.20	2797.00	11655.00	96200	20230322	-59.30	38250	20230914	2.35	96200	-59.30	20230322	38250	2.35	20230914	96200	-59.30	20230322	38250	2.35	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
63	20230918	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	500	2	1.29	517522500	13213	35.33	38950	39550	38700	50500	27250	38900	39167.78	1.81	0	-4065	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3096	14.09	3.38	12	0.17	2797.00	11655.00	96200	20230322	-59.04	38250	20230914	3.01	96200	-59.04	20230322	38250	3.01	20230914	96200	-59.04	20230322	38250	3.01	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
64	20230918	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39250	350	2	0.90	441635000	11282	30.17	38950	39550	38700	50500	27250	38900	39145.21	1.81	0	-3685	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3084	14.03	3.37	12	0.14	2797.00	11655.00	96200	20230322	-59.20	38250	20230914	2.61	96200	-59.20	20230322	38250	2.61	20230914	96200	-59.20	20230322	38250	2.61	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
65	20230918	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38950	50	2	0.13	116402350	2991	8.00	38950	39050	38700	50500	27250	38900	38917.57	1.81	0	-827	40133	39516	39083	38466	38033	39825	38775	39	11600	500	28000	50	1	7857660	3061	13.93	3.34	12	0.04	2797.00	11655.00	96200	20230322	-59.51	38250	20230914	1.83	96200	-59.51	20230322	38250	1.83	20230914	96200	-59.51	20230322	38250	1.83	20230914	4.89	N	290670	500	39 억	141945	N	N	30	N	N
66	20230915	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	100	2	0.26	1453844600	37046	107.96	38800	39700	38650	50400	27200	38800	39245.45	1.77	0	-843	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3057	13.91	3.34	12	0.47	2797.00	11655.00	96200	20230322	-59.56	38250	20230914	1.70	96200	-59.56	20230322	38250	1.70	20230914	96200	-59.56	20230322	38250	1.70	20230914	4.98	N	290670	500	39 억	139184	N	N	30	N	N
67	20230915	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39100	300	2	0.77	1265720100	32214	93.88	38800	39700	38650	50400	27200	38800	39290.99	1.77	0	892	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3072	13.98	3.35	12	0.41	2797.00	11655.00	96200	20230322	-59.36	38250	20230914	2.22	96200	-59.36	20230322	38250	2.22	20230914	96200	-59.36	20230322	38250	2.22	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
68	20230915	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	600	2	1.55	1129889000	28746	83.77	38800	39700	38650	50400	27200	38800	39305.96	1.77	0	1288	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3096	14.09	3.38	12	0.37	2797.00	11655.00	96200	20230322	-59.04	38250	20230914	3.01	96200	-59.04	20230322	38250	3.01	20230914	96200	-59.04	20230322	38250	3.01	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
69	20230915	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	600	2	1.55	992257950	25247	73.58	38800	39700	38650	50400	27200	38800	39302.01	1.77	0	1429	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3096	14.09	3.38	12	0.32	2797.00	11655.00	96200	20230322	-59.04	38250	20230914	3.01	96200	-59.04	20230322	38250	3.01	20230914	96200	-59.04	20230322	38250	3.01	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
70	20230915	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	600	2	1.55	885694800	22544	65.70	38800	39700	38650	50400	27200	38800	39287.38	1.77	0	1375	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3096	14.09	3.38	12	0.29	2797.00	11655.00	96200	20230322	-59.04	38250	20230914	3.01	96200	-59.04	20230322	38250	3.01	20230914	96200	-59.04	20230322	38250	3.01	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
71	20230915	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39300	500	2	1.29	799806600	20362	59.34	38800	39700	38650	50400	27200	38800	39279.37	1.77	0	1013	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3088	14.05	3.37	12	0.26	2797.00	11655.00	96200	20230322	-59.15	38250	20230914	2.75	96200	-59.15	20230322	38250	2.75	20230914	96200	-59.15	20230322	38250	2.75	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
72	20230915	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39650	850	2	2.19	645409450	16441	47.91	38800	39700	38650	50400	27200	38800	39256.09	1.77	0	2325	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3116	14.18	3.40	12	0.21	2797.00	11655.00	96200	20230322	-58.78	38250	20230914	3.66	96200	-58.78	20230322	38250	3.66	20230914	96200	-58.78	20230322	38250	3.66	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
73	20230915	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	600	2	1.55	176728200	4532	13.21	38800	39550	38650	50400	27200	38800	38995.63	1.77	0	649	39566	39182	38716	38332	37866	39375	38525	39	11600	500	27930	50	1	7857660	3096	14.09	3.38	12	0.06	2797.00	11655.00	96200	20230322	-59.04	38250	20230914	3.01	96200	-59.04	20230322	38250	3.01	20230914	96200	-59.04	20230322	38250	3.01	20230914	4.98	N	290670	500	39 억	139184	N	N	0	N	N
74	20230914	160928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38800	400	2	1.04	1320430500	34054	60.09	38250	39100	38250	49900	26900	38400	38774.60	1.69	0	6721	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3049	13.87	3.33	12	0.43	2797.00	11655.00	96200	20230322	-59.67	38250	20230914	1.44	96200	-59.67	20230322	38250	1.44	20230914	96200	-59.67	20230322	38250	1.44	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
75	20230914	150856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38800	400	2	1.04	1247363250	32170	56.77	38250	39100	38250	49900	26900	38400	38774.11	1.69	0	5935	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3049	13.87	3.33	12	0.41	2797.00	11655.00	96200	20230322	-59.67	38250	20230914	1.44	96200	-59.67	20230322	38250	1.44	20230914	96200	-59.67	20230322	38250	1.44	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
76	20230914	140918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38600	200	2	0.52	1150175550	29661	52.34	38250	39100	38250	49900	26900	38400	38777.37	1.69	0	5135	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3033	13.80	3.31	12	0.38	2797.00	11655.00	96200	20230322	-59.88	38250	20230914	0.92	96200	-59.88	20230322	38250	0.92	20230914	96200	-59.88	20230322	38250	0.92	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
77	20230914	130859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38900	500	2	1.30	939384700	24215	42.73	38250	39100	38250	49900	26900	38400	38793.50	1.69	0	4149	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3057	13.91	3.34	12	0.31	2797.00	11655.00	96200	20230322	-59.56	38250	20230914	1.70	96200	-59.56	20230322	38250	1.70	20230914	96200	-59.56	20230322	38250	1.70	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
78	20230914	120909	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39050	650	2	1.69	678630300	17490	30.86	38250	39100	38250	49900	26900	38400	38801.05	1.69	0	3170	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3068	13.96	3.35	12	0.22	2797.00	11655.00	96200	20230322	-59.41	38250	20230914	2.09	96200	-59.41	20230322	38250	2.09	20230914	96200	-59.41	20230322	38250	2.09	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
79	20230914	110902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38800	400	2	1.04	499456850	12878	22.72	38250	39100	38250	49900	26900	38400	38783.73	1.69	0	2338	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3049	13.87	3.33	12	0.16	2797.00	11655.00	96200	20230322	-59.67	38250	20230914	1.44	96200	-59.67	20230322	38250	1.44	20230914	96200	-59.67	20230322	38250	1.44	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
80	20230914	100856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38850	450	2	1.17	361301300	9314	16.44	38250	39100	38250	49900	26900	38400	38791.21	1.69	0	2658	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3053	13.89	3.33	12	0.12	2797.00	11655.00	96200	20230322	-59.62	38250	20230914	1.57	96200	-59.62	20230322	38250	1.57	20230914	96200	-59.62	20230322	38250	1.57	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
81	20230914	090912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38750	350	2	0.91	94924600	2467	4.35	38250	38950	38250	49900	26900	38400	38477.75	1.69	0	550	40000	39200	38750	37950	37500	38975	37725	39	11500	500	27640	50	1	7857660	3045	13.85	3.32	12	0.03	2797.00	11655.00	96200	20230322	-59.72	38250	20230914	1.31	96200	-59.72	20230322	38250	1.31	20230914	96200	-59.72	20230322	38250	1.31	20230914	5.09	N	290670	500	39 억	132536	N	N	16	N	N
82	20230913	160915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38400	-1150	5	-2.91	2174758150	56144	75.06	39200	39550	38300	51400	27700	39550	38737.25	1.59	0	7157	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3017	13.73	3.29	12	0.71	2797.00	11655.00	96200	20230322	-60.08	38300	20230913	0.26	96200	-60.08	20230322	38300	0.26	20230913	96200	-60.08	20230322	38300	0.26	20230913	5.11	N	290670	500	39 억	125312	N	N	16	N	N
83	20230913	150907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38300	-1250	5	-3.16	2022668700	52180	69.76	39200	39550	38300	51400	27700	39550	38763.20	1.59	0	6316	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3009	13.69	3.29	12	0.66	2797.00	11655.00	96200	20230322	-60.19	38300	20230913	0.00	96200	-60.19	20230322	38300	0.00	20230913	96200	-60.19	20230322	38300	0.00	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
84	20230913	140915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38950	-600	5	-1.52	1757404550	45291	60.55	39200	39550	38300	51400	27700	39550	38802.41	1.59	0	5780	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3061	13.93	3.34	12	0.58	2797.00	11655.00	96200	20230322	-59.51	38300	20230913	1.70	96200	-59.51	20230322	38300	1.70	20230913	96200	-59.51	20230322	38300	1.70	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
85	20230913	130849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38500	-1050	5	-2.65	1582885550	40779	54.52	39200	39550	38300	51400	27700	39550	38816.09	1.59	0	3852	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3025	13.76	3.30	12	0.52	2797.00	11655.00	96200	20230322	-59.98	38300	20230913	0.52	96200	-59.98	20230322	38300	0.52	20230913	96200	-59.98	20230322	38300	0.52	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
86	20230913	120914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38650	-900	5	-2.28	1441363250	37109	49.61	39200	39550	38300	51400	27700	39550	38841.22	1.59	0	4096	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3037	13.82	3.32	12	0.47	2797.00	11655.00	96200	20230322	-59.82	38300	20230913	0.91	96200	-59.82	20230322	38300	0.91	20230913	96200	-59.82	20230322	38300	0.91	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
87	20230913	110911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	38700	-850	5	-2.15	1044020900	26788	35.82	39200	39550	38550	51400	27700	39550	38973.33	1.59	0	3043	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3041	13.84	3.32	12	0.34	2797.00	11655.00	96200	20230322	-59.77	38550	20230913	0.39	96200	-59.77	20230322	38550	0.39	20230913	96200	-59.77	20230322	38550	0.39	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
88	20230913	100859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39400	-150	5	-0.38	848556900	21776	29.11	39200	39550	38550	51400	27700	39550	38967.37	1.59	0	4708	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3096	14.09	3.38	12	0.28	2797.00	11655.00	96200	20230322	-59.04	38550	20230913	2.20	96200	-59.04	20230322	38550	2.20	20230913	96200	-59.04	20230322	38550	2.20	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
89	20230913	090852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39000	-550	5	-1.39	197319200	5073	6.78	39200	39250	38650	51400	27700	39550	38895.18	1.59	0	136	42216	40882	40166	38832	38116	40525	38475	39	11850	500	28470	50	1	7857660	3064	13.94	3.35	12	0.06	2797.00	11655.00	96200	20230322	-59.46	38650	20230913	0.91	96200	-59.46	20230322	38650	0.91	20230913	96200	-59.46	20230322	38650	0.91	20230913	5.11	N	290670	500	39 억	125312	N	N	10	N	N
90	20230912	160849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39550	-1350	5	-3.30	2937713200	73730	198.08	41300	41500	39450	53100	28650	40900	39844.70	1.61	0	-1596	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3108	14.14	3.39	12	0.94	2797.00	11655.00	96200	20230322	-58.89	39450	20230912	0.25	96200	-58.89	20230322	39450	0.25	20230912	96200	-58.89	20230322	39450	0.25	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
91	20230912	150859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39600	-1300	5	-3.18	2729455200	68461	183.92	41300	41500	39500	53100	28650	40900	39868.76	1.61	0	-2044	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3112	14.16	3.40	12	0.87	2797.00	11655.00	96200	20230322	-58.84	39500	20230912	0.25	96200	-58.84	20230322	39500	0.25	20230912	96200	-58.84	20230322	39500	0.25	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
92	20230912	140858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39650	-1250	5	-3.06	2493425500	62517	167.95	41300	41500	39500	53100	28650	40900	39883.96	1.61	0	-2200	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3116	14.18	3.40	12	0.80	2797.00	11655.00	96200	20230322	-58.78	39500	20230912	0.38	96200	-58.78	20230322	39500	0.38	20230912	96200	-58.78	20230322	39500	0.38	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
93	20230912	130846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39550	-1350	5	-3.30	2220534200	55618	149.42	41300	41500	39500	53100	28650	40900	39924.74	1.61	0	-3471	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3108	14.14	3.39	12	0.71	2797.00	11655.00	96200	20230322	-58.89	39500	20230912	0.13	96200	-58.89	20230322	39500	0.13	20230912	96200	-58.89	20230322	39500	0.13	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
94	20230912	120846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39650	-1250	5	-3.06	1843682300	46098	123.84	41300	41500	39500	53100	28650	40900	39994.84	1.61	0	-2416	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3116	14.18	3.40	12	0.59	2797.00	11655.00	96200	20230322	-58.78	39500	20230912	0.38	96200	-58.78	20230322	39500	0.38	20230912	96200	-58.78	20230322	39500	0.38	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
95	20230912	110850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39500	-1400	5	-3.42	1614207600	40317	108.31	41300	41500	39500	53100	28650	40900	40037.89	1.61	0	-1337	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3104	14.12	3.39	12	0.51	2797.00	11655.00	96200	20230322	-58.94	39500	20230912	0.00	96200	-58.94	20230322	39500	0.00	20230912	96200	-58.94	20230322	39500	0.00	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
96	20230912	100841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	39950	-950	5	-2.32	874813450	21676	58.23	41300	41500	39800	53100	28650	40900	40358.62	1.61	0	-2874	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3139	14.28	3.43	12	0.28	2797.00	11655.00	96200	20230322	-58.47	39800	20230912	0.38	96200	-58.47	20230322	39800	0.38	20230912	96200	-58.47	20230322	39800	0.38	20230912	5.14	N	290670	500	39 억	126865	N	N	7	N	N
97	20230912	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41200	300	2	0.73	59202900	1435	3.86	41300	41500	41150	53100	28650	40900	41256.38	1.61	0	-662	42066	41482	41066	40482	40066	41275	40275	39	12200	500	29440	50	1	7857660	3237	14.73	3.53	12	0.02	2797.00	11655.00	96200	20230322	-57.17	40450	20230817	1.85	96200	-57.17	20230322	40450	1.85	20230817	96200	-57.17	20230322	40450	1.85	20230817	5.14	N	290670	500	39 억	126865	N	N	7	N	N
98	20230911	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40900	-750	5	-1.80	1514643750	36983	136.83	41650	41650	40650	54100	29200	41650	40955.28	1.63	0	-1182	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3214	14.62	3.51	12	0.47	2797.00	11655.00	96200	20230322	-57.48	40450	20230817	1.11	96200	-57.48	20230322	40450	1.11	20230817	96200	-57.48	20230322	40450	1.11	20230817	5.19	N	290670	500	39 억	128002	N	N	7	N	N
99	20230911	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40750	-900	5	-2.16	1405614100	34309	126.94	41650	41650	40650	54100	29200	41650	40969.25	1.63	0	-877	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3202	14.57	3.50	12	0.44	2797.00	11655.00	96200	20230322	-57.64	40450	20230817	0.74	96200	-57.64	20230322	40450	0.74	20230817	96200	-57.64	20230322	40450	0.74	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
100	20230911	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40850	-800	5	-1.92	1124284100	27407	101.40	41650	41650	40800	54100	29200	41650	41021.79	1.63	0	1546	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3210	14.60	3.50	12	0.35	2797.00	11655.00	96200	20230322	-57.54	40450	20230817	0.99	96200	-57.54	20230322	40450	0.99	20230817	96200	-57.54	20230322	40450	0.99	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
101	20230911	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40900	-750	5	-1.80	942354800	22956	84.93	41650	41650	40850	54100	29200	41650	41050.48	1.63	0	3070	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3214	14.62	3.51	12	0.29	2797.00	11655.00	96200	20230322	-57.48	40450	20230817	1.11	96200	-57.48	20230322	40450	1.11	20230817	96200	-57.48	20230322	40450	1.11	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
102	20230911	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41100	-550	5	-1.32	705014700	17167	63.52	41650	41650	40900	54100	29200	41650	41068.02	1.63	0	4173	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3229	14.69	3.53	12	0.22	2797.00	11655.00	96200	20230322	-57.28	40450	20230817	1.61	96200	-57.28	20230322	40450	1.61	20230817	96200	-57.28	20230322	40450	1.61	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
103	20230911	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41100	-550	5	-1.32	596853000	14536	53.78	41650	41650	40900	54100	29200	41650	41060.33	1.63	0	3807	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3229	14.69	3.53	12	0.18	2797.00	11655.00	96200	20230322	-57.28	40450	20230817	1.61	96200	-57.28	20230322	40450	1.61	20230817	96200	-57.28	20230322	40450	1.61	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
104	20230911	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41200	-450	5	-1.08	521997100	12717	47.05	41650	41650	40900	54100	29200	41650	41047.19	1.63	0	3385	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3237	14.73	3.53	12	0.16	2797.00	11655.00	96200	20230322	-57.17	40450	20230817	1.85	96200	-57.17	20230322	40450	1.85	20230817	96200	-57.17	20230322	40450	1.85	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
105	20230911	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41050	-600	5	-1.44	119426800	2902	10.74	41650	41650	41000	54100	29200	41650	41153.27	1.63	0	125	42583	42116	41633	41166	40683	42350	41400	39	12450	500	29980	50	1	7857660	3226	14.68	3.52	12	0.04	2797.00	11655.00	96200	20230322	-57.33	40450	20230817	1.48	96200	-57.33	20230322	40450	1.48	20230817	96200	-57.33	20230322	40450	1.48	20230817	5.19	N	290670	500	39 억	128002	N	N	2	N	N
106	20230908	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41650	-100	5	-0.24	1116251050	26926	63.81	41350	42100	41150	54200	29250	41750	41455.28	1.60	-55	1961	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3273	14.89	3.57	12	0.34	2797.00	11655.00	96200	20230322	-56.70	40450	20230817	2.97	96200	-56.70	20230322	40450	2.97	20230817	96200	-56.70	20230322	40450	2.97	20230817	5.23	N	290670	500	39 억	125979	N	N	2	N	N
107	20230908	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41500	-250	5	-0.60	1060967750	25597	60.66	41350	42100	41150	54200	29250	41750	41448.29	1.60	-55	1932	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3261	14.84	3.56	12	0.33	2797.00	11655.00	96200	20230322	-56.86	40450	20230817	2.60	96200	-56.86	20230322	40450	2.60	20230817	96200	-56.86	20230322	40450	2.60	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
108	20230908	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41250	-500	5	-1.20	907656950	21892	51.88	41350	42100	41150	54200	29250	41750	41459.97	1.60	-55	1794	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3241	14.75	3.54	12	0.28	2797.00	11655.00	96200	20230322	-57.12	40450	20230817	1.98	96200	-57.12	20230322	40450	1.98	20230817	96200	-57.12	20230322	40450	1.98	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
109	20230908	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41250	-500	5	-1.20	806078650	19430	46.05	41350	42100	41150	54200	29250	41750	41485.57	1.60	-55	1437	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3241	14.75	3.54	12	0.25	2797.00	11655.00	96200	20230322	-57.12	40450	20230817	1.98	96200	-57.12	20230322	40450	1.98	20230817	96200	-57.12	20230322	40450	1.98	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
110	20230908	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41500	-250	5	-0.60	666050450	16042	38.02	41350	42100	41150	54200	29250	41750	41518.40	1.60	-55	2865	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3261	14.84	3.56	12	0.20	2797.00	11655.00	96200	20230322	-56.86	40450	20230817	2.60	96200	-56.86	20230322	40450	2.60	20230817	96200	-56.86	20230322	40450	2.60	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
111	20230908	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41450	-300	5	-0.72	597881000	14400	34.13	41350	42100	41150	54200	29250	41750	41518.66	1.60	-55	2517	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3257	14.82	3.56	12	0.18	2797.00	11655.00	96200	20230322	-56.91	40450	20230817	2.47	96200	-56.91	20230322	40450	2.47	20230817	96200	-56.91	20230322	40450	2.47	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
112	20230908	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41350	-400	5	-0.96	314371350	7551	17.90	41350	42100	41300	54200	29250	41750	41632.25	1.60	-55	-31	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3249	14.78	3.55	12	0.10	2797.00	11655.00	96200	20230322	-57.02	40450	20230817	2.22	96200	-57.02	20230322	40450	2.22	20230817	96200	-57.02	20230322	40450	2.22	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
113	20230908	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42100	350	2	0.84	81463850	1952	4.63	41350	42100	41350	54200	29250	41750	41733.07	1.60	-55	674	43583	42666	42183	41266	40783	42425	41025	39	12450	500	30060	50	1	7857660	3308	15.05	3.61	12	0.02	2797.00	11655.00	96200	20230322	-56.24	40450	20230817	4.08	96200	-56.24	20230322	40450	4.08	20230817	96200	-56.24	20230322	40450	4.08	20230817	5.23	N	290670	500	39 억	125979	N	N	0	N	N
114	20230907	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41750	-1500	5	-3.47	1755904500	41730	110.61	42600	43100	41700	56200	30300	43250	42077.69	1.60	0	-316	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3281	14.93	3.58	12	0.53	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
115	20230907	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41700	-1550	5	-3.58	1640073900	38954	103.26	42600	43100	41700	56200	30300	43250	42102.72	1.60	0	-67	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3277	14.91	3.58	12	0.50	2797.00	11655.00	96200	20230322	-56.65	40450	20230817	3.09	96200	-56.65	20230322	40450	3.09	20230817	96200	-56.65	20230322	40450	3.09	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
116	20230907	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41750	-1500	5	-3.47	1453406950	34481	91.40	42600	43100	41750	56200	30300	43250	42150.82	1.60	0	282	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3281	14.93	3.58	12	0.44	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
117	20230907	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41950	-1300	5	-3.01	1173140700	27788	73.66	42600	43100	41800	56200	30300	43250	42217.38	1.60	0	1400	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3296	15.00	3.60	12	0.35	2797.00	11655.00	96200	20230322	-56.39	40450	20230817	3.71	96200	-56.39	20230322	40450	3.71	20230817	96200	-56.39	20230322	40450	3.71	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
118	20230907	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41850	-1400	5	-3.24	1055242600	24974	66.20	42600	43100	41800	56200	30300	43250	42253.49	1.60	0	1100	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3288	14.96	3.59	12	0.32	2797.00	11655.00	96200	20230322	-56.50	40450	20230817	3.46	96200	-56.50	20230322	40450	3.46	20230817	96200	-56.50	20230322	40450	3.46	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
119	20230907	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41950	-1300	5	-3.01	877247100	20730	54.95	42600	43100	41800	56200	30300	43250	42317.58	1.60	0	803	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3296	15.00	3.60	12	0.26	2797.00	11655.00	96200	20230322	-56.39	40450	20230817	3.71	96200	-56.39	20230322	40450	3.71	20230817	96200	-56.39	20230322	40450	3.71	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
120	20230907	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42250	-1000	5	-2.31	609057000	14343	38.02	42600	43100	41800	56200	30300	43250	42463.49	1.60	0	-518	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3320	15.11	3.63	12	0.18	2797.00	11655.00	96200	20230322	-56.08	40450	20230817	4.45	96200	-56.08	20230322	40450	4.45	20230817	96200	-56.08	20230322	40450	4.45	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
121	20230907	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42850	-400	5	-0.92	127544100	2986	7.91	42600	43050	42550	56200	30300	43250	42713.31	1.60	0	687	45283	44266	43633	42616	41983	43950	42300	39	12950	500	31140	50	1	7857660	3367	15.32	3.68	12	0.04	2797.00	11655.00	96200	20230322	-55.46	40450	20230817	5.93	96200	-55.46	20230322	40450	5.93	20230817	96200	-55.46	20230322	40450	5.93	20230817	5.25	N	290670	500	39 억	126078	N	N	20	N	N
122	20230906	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43250	-650	5	-1.48	1627769750	37195	135.50	44300	44650	43000	57000	30750	43900	43763.24	1.73	-55	-9788	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3398	15.46	3.71	12	0.47	2797.00	11655.00	96200	20230322	-55.04	40450	20230817	6.92	96200	-55.04	20230322	40450	6.92	20230817	96200	-55.04	20230322	40450	6.92	20230817	5.27	N	290670	500	39 억	135674	N	N	20	N	N
123	20230906	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	-600	5	-1.37	1550711550	35409	128.99	44300	44650	43000	57000	30750	43900	43794.28	1.73	-55	-9264	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3402	15.48	3.72	12	0.45	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
124	20230906	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	-400	5	-0.91	1254642550	28570	104.08	44300	44650	43350	57000	30750	43900	43914.68	1.73	-55	-7242	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3418	15.55	3.73	12	0.36	2797.00	11655.00	96200	20230322	-54.78	40450	20230817	7.54	96200	-54.78	20230322	40450	7.54	20230817	96200	-54.78	20230322	40450	7.54	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
125	20230906	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43650	-250	5	-0.57	1163079400	26469	96.43	44300	44650	43350	57000	30750	43900	43941.19	1.73	-55	-7005	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3430	15.61	3.75	12	0.34	2797.00	11655.00	96200	20230322	-54.63	40450	20230817	7.91	96200	-54.63	20230322	40450	7.91	20230817	96200	-54.63	20230322	40450	7.91	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
126	20230906	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43600	-300	5	-0.68	939000100	21317	77.66	44300	44650	43600	57000	30750	43900	44049.35	1.73	-55	-6061	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3426	15.59	3.74	12	0.27	2797.00	11655.00	96200	20230322	-54.68	40450	20230817	7.79	96200	-54.68	20230322	40450	7.79	20230817	96200	-54.68	20230322	40450	7.79	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
127	20230906	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	-150	5	-0.34	821790500	18631	67.87	44300	44650	43600	57000	30750	43900	44108.77	1.73	-55	-5640	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3438	15.64	3.75	12	0.24	2797.00	11655.00	96200	20230322	-54.52	40450	20230817	8.16	96200	-54.52	20230322	40450	8.16	20230817	96200	-54.52	20230322	40450	8.16	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
128	20230906	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44100	200	2	0.46	687646900	15572	56.73	44300	44650	43600	57000	30750	43900	44159.19	1.73	-55	-4907	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3465	15.77	3.78	12	0.20	2797.00	11655.00	96200	20230322	-54.16	40450	20230817	9.02	96200	-54.16	20230322	40450	9.02	20230817	96200	-54.16	20230322	40450	9.02	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
129	20230906	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44150	250	2	0.57	173730200	3962	14.43	44300	44300	43600	57000	30750	43900	43849.12	1.73	-55	-1316	44933	44416	43733	43216	42533	44675	43475	39	13100	500	31600	50	1	7857660	3469	15.78	3.79	12	0.05	2797.00	11655.00	96200	20230322	-54.11	40450	20230817	9.15	96200	-54.11	20230322	40450	9.15	20230817	96200	-54.11	20230322	40450	9.15	20230817	5.27	N	290670	500	39 억	135674	N	N	17	N	N
130	20230905	160832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43900	200	2	0.46	1160153000	26492	91.69	43700	44250	43050	56800	30600	43700	43792.08	1.72	0	995	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3450	15.70	3.77	12	0.34	2797.00	11655.00	96200	20230322	-54.37	40450	20230817	8.53	96200	-54.37	20230322	40450	8.53	20230817	96200	-54.37	20230322	40450	8.53	20230817	5.30	N	290670	500	39 억	134796	N	N	17	N	N
131	20230905	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44000	300	2	0.69	1112885750	25416	87.97	43700	44250	43050	56800	30600	43700	43786.82	1.72	0	1021	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3457	15.73	3.78	12	0.32	2797.00	11655.00	96200	20230322	-54.26	40450	20230817	8.78	96200	-54.26	20230322	40450	8.78	20230817	96200	-54.26	20230322	40450	8.78	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
132	20230905	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44100	400	2	0.92	946662250	21636	74.89	43700	44250	43050	56800	30600	43700	43754.03	1.72	0	2317	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3465	15.77	3.78	12	0.28	2797.00	11655.00	96200	20230322	-54.16	40450	20230817	9.02	96200	-54.16	20230322	40450	9.02	20230817	96200	-54.16	20230322	40450	9.02	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
133	20230905	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43850	150	2	0.34	735121150	16835	58.27	43700	44100	43050	56800	30600	43700	43666.24	1.72	0	643	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3446	15.68	3.76	12	0.21	2797.00	11655.00	96200	20230322	-54.42	40450	20230817	8.41	96200	-54.42	20230322	40450	8.41	20230817	96200	-54.42	20230322	40450	8.41	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
134	20230905	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	0	3	0.00	676437050	15496	53.63	43700	44100	43050	56800	30600	43700	43652.37	1.72	0	656	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3434	15.62	3.75	12	0.20	2797.00	11655.00	96200	20230322	-54.57	40450	20230817	8.03	96200	-54.57	20230322	40450	8.03	20230817	96200	-54.57	20230322	40450	8.03	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
135	20230905	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43850	150	2	0.34	559914850	12838	44.43	43700	44100	43050	56800	30600	43700	43613.87	1.72	0	1327	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3446	15.68	3.76	12	0.16	2797.00	11655.00	96200	20230322	-54.42	40450	20230817	8.41	96200	-54.42	20230322	40450	8.41	20230817	96200	-54.42	20230322	40450	8.41	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
136	20230905	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43900	200	2	0.46	451473400	10363	35.87	43700	44100	43050	56800	30600	43700	43565.90	1.72	0	1496	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3450	15.70	3.77	12	0.13	2797.00	11655.00	96200	20230322	-54.37	40450	20230817	8.53	96200	-54.37	20230322	40450	8.53	20230817	96200	-54.37	20230322	40450	8.53	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
137	20230905	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43250	-450	5	-1.03	75315900	1731	5.99	43700	43800	43200	56800	30600	43700	43510.05	1.72	0	-193	45066	44382	43616	42932	42166	44725	43275	39	13100	500	31460	50	1	7857660	3398	15.46	3.71	12	0.02	2797.00	11655.00	96200	20230322	-55.04	40450	20230817	6.92	96200	-55.04	20230322	40450	6.92	20230817	96200	-55.04	20230322	40450	6.92	20230817	5.30	N	290670	500	39 억	134796	N	N	20	N	N
138	20230904	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	200	2	0.46	1251670450	28825	76.93	42900	44300	42850	56500	30450	43500	43422.25	1.69	0	2320	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3434	15.62	3.75	12	0.37	2797.00	11655.00	96200	20230322	-54.57	40450	20230817	8.03	96200	-54.57	20230322	40450	8.03	20230817	96200	-54.57	20230322	40450	8.03	20230817	5.26	N	290670	500	39 억	132507	N	N	20	N	N
139	20230904	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	250	2	0.57	1165590500	26855	71.68	42900	44300	42850	56500	30450	43500	43403.11	1.69	0	2384	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3438	15.64	3.75	12	0.34	2797.00	11655.00	96200	20230322	-54.52	40450	20230817	8.16	96200	-54.52	20230322	40450	8.16	20230817	96200	-54.52	20230322	40450	8.16	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
140	20230904	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43400	-100	5	-0.23	1035173950	23865	63.70	42900	44300	42850	56500	30450	43500	43376.24	1.69	0	2472	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3410	15.52	3.72	12	0.30	2797.00	11655.00	96200	20230322	-54.89	40450	20230817	7.29	96200	-54.89	20230322	40450	7.29	20230817	96200	-54.89	20230322	40450	7.29	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
141	20230904	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	-200	5	-0.46	940704500	21687	57.88	42900	44300	42850	56500	30450	43500	43376.42	1.69	0	2506	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3402	15.48	3.72	12	0.28	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
142	20230904	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43350	-150	5	-0.34	876650950	20207	53.93	42900	44300	42850	56500	30450	43500	43383.53	1.69	0	2294	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3406	15.50	3.72	12	0.26	2797.00	11655.00	96200	20230322	-54.94	40450	20230817	7.17	96200	-54.94	20230322	40450	7.17	20230817	96200	-54.94	20230322	40450	7.17	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
143	20230904	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43150	-350	5	-0.80	762178750	17557	46.86	42900	44300	42850	56500	30450	43500	43411.67	1.69	0	2686	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3391	15.43	3.70	12	0.22	2797.00	11655.00	96200	20230322	-55.15	40450	20230817	6.67	96200	-55.15	20230322	40450	6.67	20230817	96200	-55.15	20230322	40450	6.67	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
144	20230904	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43400	-100	5	-0.23	627240300	14434	38.52	42900	44300	42850	56500	30450	43500	43455.75	1.69	0	2144	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3410	15.52	3.72	12	0.18	2797.00	11655.00	96200	20230322	-54.89	40450	20230817	7.29	96200	-54.89	20230322	40450	7.29	20230817	96200	-54.89	20230322	40450	7.29	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
145	20230904	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43050	-450	5	-1.03	164218550	3817	10.19	42900	43400	42850	56500	30450	43500	43022.94	1.69	0	216	44566	44032	43566	43032	42566	43800	42800	39	13000	500	31320	50	1	7857660	3383	15.39	3.69	12	0.05	2797.00	11655.00	96200	20230322	-55.25	40450	20230817	6.43	96200	-55.25	20230322	40450	6.43	20230817	96200	-55.25	20230322	40450	6.43	20230817	5.26	N	290670	500	39 억	132507	N	N	4	N	N
146	20230901	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	50	2	0.12	1625698350	37261	88.28	43650	44100	43100	56400	30450	43450	43630.21	1.74	-110	-3974	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3418	15.55	3.73	12	0.47	2797.00	11655.00	96200	20230322	-54.78	40450	20230817	7.54	96200	-54.78	20230322	40450	7.54	20230817	96200	-54.78	20230322	40450	7.54	20230817	5.28	N	290670	500	39 억	136715	N	N	4	N	N
147	20230901	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43650	200	2	0.46	1460061100	33455	79.27	43650	44100	43100	56400	30450	43450	43642.54	1.74	-110	-3988	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3430	15.61	3.75	12	0.43	2797.00	11655.00	96200	20230322	-54.63	40450	20230817	7.91	96200	-54.63	20230322	40450	7.91	20230817	96200	-54.63	20230322	40450	7.91	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
148	20230901	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43950	500	2	1.15	1253643500	28750	68.12	43650	44100	43100	56400	30450	43450	43604.99	1.74	-110	-2992	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3453	15.71	3.77	12	0.37	2797.00	11655.00	96200	20230322	-54.31	40450	20230817	8.65	96200	-54.31	20230322	40450	8.65	20230817	96200	-54.31	20230322	40450	8.65	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
149	20230901	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43800	350	2	0.81	1136802400	26081	61.79	43650	44100	43100	56400	30450	43450	43587.38	1.74	-110	-3247	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3442	15.66	3.76	12	0.33	2797.00	11655.00	96200	20230322	-54.47	40450	20230817	8.28	96200	-54.47	20230322	40450	8.28	20230817	96200	-54.47	20230322	40450	8.28	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
150	20230901	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43650	200	2	0.46	835268900	19227	45.56	43650	44100	43100	56400	30450	43450	43442.50	1.74	-110	-1554	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3430	15.61	3.75	12	0.24	2797.00	11655.00	96200	20230322	-54.63	40450	20230817	7.91	96200	-54.63	20230322	40450	7.91	20230817	96200	-54.63	20230322	40450	7.91	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
151	20230901	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	-150	5	-0.35	674681950	15536	36.81	43650	44100	43100	56400	30450	43450	43427.01	1.74	-110	-1567	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3402	15.48	3.72	12	0.20	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
152	20230901	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43350	-100	5	-0.23	394937650	9061	21.47	43650	44100	43300	56400	30450	43450	43586.54	1.74	-110	-3386	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3406	15.50	3.72	12	0.12	2797.00	11655.00	96200	20230322	-54.94	40450	20230817	7.17	96200	-54.94	20230322	40450	7.17	20230817	96200	-54.94	20230322	40450	7.17	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N
153	20230901	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43600	150	2	0.35	99990950	2283	5.41	43650	44100	43600	56400	30450	43450	43798.05	1.74	-110	-574	45816	44632	44016	42832	42216	44325	42525	39	12950	500	31280	50	1	7857660	3426	15.59	3.74	12	0.03	2797.00	11655.00	96200	20230322	-54.68	40450	20230817	7.79	96200	-54.68	20230322	40450	7.79	20230817	96200	-54.68	20230322	40450	7.79	20230817	5.28	N	290670	500	39 억	136715	N	N	12	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History