KissMeData/320000/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	95	2	4.25	358698060	156832	76.58	2225	2345	2210	2905	1565	2235	2287.05	0.98	7808	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	431	24.27	1.90	12	0.85	96.00	1228.00	9300	20230328	-74.95	1710	20221013	36.26	9300	-74.95	20230328	2065	12.83	20230103	9300	-74.95	20230328	1710	36.26	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
3	20230927	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	95	2	4.25	346792165	151719	74.09	2225	2345	2210	2905	1565	2235	2285.79	0.98	6510	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	431	24.27	1.90	12	0.82	96.00	1228.00	9300	20230328	-74.95	1710	20221013	36.26	9300	-74.95	20230328	2065	12.83	20230103	9300	-74.95	20230328	1710	36.26	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
4	20230927	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	85	2	3.80	299206455	131315	64.12	2225	2345	2210	2905	1565	2235	2278.57	0.98	1371	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	429	24.17	1.89	12	0.71	96.00	1228.00	9300	20230328	-75.05	1710	20221013	35.67	9300	-75.05	20230328	2065	12.35	20230103	9300	-75.05	20230328	1710	35.67	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
5	20230927	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	75	2	3.36	270658795	118990	58.10	2225	2345	2210	2905	1565	2235	2274.67	0.98	-2828	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	427	24.06	1.88	12	0.64	96.00	1228.00	9300	20230328	-75.16	1710	20221013	35.09	9300	-75.16	20230328	2065	11.86	20230103	9300	-75.16	20230328	1710	35.09	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
6	20230927	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	55	2	2.46	252625865	111133	54.27	2225	2345	2210	2905	1565	2235	2273.22	0.98	-4340	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	424	23.85	1.86	12	0.60	96.00	1228.00	9300	20230328	-75.38	1710	20221013	33.92	9300	-75.38	20230328	2065	10.90	20230103	9300	-75.38	20230328	1710	33.92	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
7	20230927	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	60	2	2.68	240450590	105799	51.66	2225	2345	2210	2905	1565	2235	2272.75	0.98	-4136	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	425	23.91	1.87	12	0.57	96.00	1228.00	9300	20230328	-75.32	1710	20221013	34.21	9300	-75.32	20230328	2065	11.14	20230103	9300	-75.32	20230328	1710	34.21	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
8	20230927	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	45	2	2.01	184256395	81347	39.72	2225	2315	2210	2905	1565	2235	2265.10	0.98	-2907	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	422	23.75	1.86	12	0.44	96.00	1228.00	9300	20230328	-75.48	1710	20221013	33.33	9300	-75.48	20230328	2065	10.41	20230103	9300	-75.48	20230328	1710	33.33	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
9	20230927	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	5	2	0.22	25933370	11652	5.69	2225	2240	2210	2905	1565	2235	2225.58	0.98	5852	2308	2271	2243	2206	2178	2257	2192	18	670	100	1340	5	1	18499148	414	23.33	1.82	12	0.06	96.00	1228.00	9300	20230328	-75.91	1710	20221013	30.99	9300	-75.91	20230328	2065	8.47	20230103	9300	-75.91	20230328	1710	30.99	20221013	1.99	N	320000	100	18 억	182102	N	N	N	N
10	20230926	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-25	5	-1.11	456912440	203727	66.41	2250	2280	2215	2935	1585	2260	2242.81	1.04	-10018	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	413	23.28	1.82	12	1.10	96.00	1228.00	9300	20230328	-75.97	1710	20221013	30.70	9300	-75.97	20230328	2065	8.23	20230103	9300	-75.97	20230328	1710	30.70	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
11	20230926	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-20	5	-0.88	442883475	197444	64.36	2250	2280	2215	2935	1585	2260	2243.08	1.04	-10055	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	414	23.33	1.82	12	1.07	96.00	1228.00	9300	20230328	-75.91	1710	20221013	30.99	9300	-75.91	20230328	2065	8.47	20230103	9300	-75.91	20230328	1710	30.99	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
12	20230926	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-40	5	-1.77	408169965	181885	59.29	2250	2280	2215	2935	1585	2260	2244.11	1.04	-14445	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	411	23.12	1.81	12	0.98	96.00	1228.00	9300	20230328	-76.13	1710	20221013	29.82	9300	-76.13	20230328	2065	7.51	20230103	9300	-76.13	20230328	1710	29.82	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
13	20230926	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-35	5	-1.55	363392130	161710	52.72	2250	2280	2215	2935	1585	2260	2247.18	1.04	-13799	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	412	23.18	1.81	12	0.87	96.00	1228.00	9300	20230328	-76.08	1710	20221013	30.12	9300	-76.08	20230328	2065	7.75	20230103	9300	-76.08	20230328	1710	30.12	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
14	20230926	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-20	5	-0.88	320744180	142571	46.48	2250	2280	2215	2935	1585	2260	2249.72	1.04	-12258	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	414	23.33	1.82	12	0.77	96.00	1228.00	9300	20230328	-75.91	1710	20221013	30.99	9300	-75.91	20230328	2065	8.47	20230103	9300	-75.91	20230328	1710	30.99	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
15	20230926	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-30	5	-1.33	260713340	115659	37.70	2250	2280	2215	2935	1585	2260	2254.16	1.04	-3002	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	413	23.23	1.82	12	0.63	96.00	1228.00	9300	20230328	-76.02	1710	20221013	30.41	9300	-76.02	20230328	2065	7.99	20230103	9300	-76.02	20230328	1710	30.41	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
16	20230926	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	160158400	70725	23.06	2250	2280	2250	2935	1585	2260	2264.52	1.04	5166	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	418	23.54	1.84	12	0.38	96.00	1228.00	9300	20230328	-75.70	1710	20221013	32.16	9300	-75.70	20230328	2065	9.44	20230103	9300	-75.70	20230328	1710	32.16	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
17	20230926	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	10	2	0.44	71810550	31717	10.34	2250	2280	2250	2935	1585	2260	2264.10	1.04	10343	2370	2315	2285	2230	2200	2302	2217	18	675	100	1350	5	1	18499148	420	23.65	1.85	12	0.17	96.00	1228.00	9300	20230328	-75.59	1710	20221013	32.75	9300	-75.59	20230328	2065	9.93	20230103	9300	-75.59	20230328	1710	32.75	20221013	1.99	N	320000	100	18 억	191876	N	N	N	N
18	20230925	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	664066845	290192	90.54	2260	2340	2255	3000	1620	2310	2288.49	0.87	36091	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	418	23.54	1.84	12	1.57	96.00	1228.00	9300	20230328	-75.70	1710	20221013	32.16	9300	-75.70	20230328	2065	9.44	20230103	9300	-75.70	20230328	1710	32.16	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
19	20230925	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-50	5	-2.16	635710100	277632	86.62	2260	2340	2255	3000	1620	2310	2289.76	0.87	35760	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	418	23.54	1.84	12	1.50	96.00	1228.00	9300	20230328	-75.70	1710	20221013	32.16	9300	-75.70	20230328	2065	9.44	20230103	9300	-75.70	20230328	1710	32.16	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
20	20230925	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-45	5	-1.95	548105750	238864	74.53	2260	2340	2260	3000	1620	2310	2294.64	0.87	45202	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	419	23.59	1.84	12	1.29	96.00	1228.00	9300	20230328	-75.65	1710	20221013	32.46	9300	-75.65	20230328	2065	9.69	20230103	9300	-75.65	20230328	1710	32.46	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
21	20230925	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	475123175	206755	64.51	2260	2340	2260	3000	1620	2310	2298.00	0.87	46927	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	424	23.85	1.86	12	1.12	96.00	1228.00	9300	20230328	-75.38	1710	20221013	33.92	9300	-75.38	20230328	2065	10.90	20230103	9300	-75.38	20230328	1710	33.92	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
22	20230925	121111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	436485955	189827	59.23	2260	2340	2260	3000	1620	2310	2299.39	0.87	47154	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	423	23.80	1.86	12	1.03	96.00	1228.00	9300	20230328	-75.43	1710	20221013	33.63	9300	-75.43	20230328	2065	10.65	20230103	9300	-75.43	20230328	1710	33.63	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
23	20230925	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	378681480	164557	51.34	2260	2340	2260	3000	1620	2310	2301.22	0.87	42315	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	425	23.91	1.87	12	0.89	96.00	1228.00	9300	20230328	-75.32	1710	20221013	34.21	9300	-75.32	20230328	2065	11.14	20230103	9300	-75.32	20230328	1710	34.21	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
24	20230925	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	238710175	103620	32.33	2260	2340	2260	3000	1620	2310	2303.71	0.87	14689	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	427	24.06	1.88	12	0.56	96.00	1228.00	9300	20230328	-75.16	1710	20221013	35.09	9300	-75.16	20230328	2065	11.86	20230103	9300	-75.16	20230328	1710	35.09	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
25	20230925	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	10	2	0.43	100597565	43846	13.68	2260	2335	2260	3000	1620	2310	2294.34	0.87	20347	2523	2416	2363	2256	2203	2390	2230	18	690	100	1380	5	1	18499148	429	24.17	1.89	12	0.24	96.00	1228.00	9300	20230328	-75.05	1710	20221013	35.67	9300	-75.05	20230328	2065	12.35	20230103	9300	-75.05	20230328	1710	35.67	20221013	2.11	N	320000	100	18 억	160670	N	N	N	N
26	20230922	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-75	5	-3.14	748606185	318624	96.79	2325	2470	2310	3100	1670	2385	2349.64	0.78	18324	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	427	24.06	1.88	12	1.72	96.00	1228.00	9300	20230328	-75.16	1710	20221013	35.09	9300	-75.16	20230328	2065	11.86	20230103	9300	-75.16	20230328	1710	35.09	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
27	20230922	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-65	5	-2.73	715915150	304483	92.49	2325	2470	2310	3100	1670	2385	2351.25	0.78	18474	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	429	24.17	1.89	12	1.65	96.00	1228.00	9300	20230328	-75.05	1710	20221013	35.67	9300	-75.05	20230328	2065	12.35	20230103	9300	-75.05	20230328	1710	35.67	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
28	20230922	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-50	5	-2.10	559157875	236860	71.95	2325	2470	2320	3100	1670	2385	2360.71	0.78	-1847	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	432	24.32	1.90	12	1.28	96.00	1228.00	9300	20230328	-74.89	1710	20221013	36.55	9300	-74.89	20230328	2065	13.08	20230103	9300	-74.89	20230328	1710	36.55	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
29	20230922	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-30	5	-1.26	454266905	191903	58.29	2325	2470	2320	3100	1670	2385	2367.17	0.78	280	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	436	24.53	1.92	12	1.04	96.00	1228.00	9300	20230328	-74.68	1710	20221013	37.72	9300	-74.68	20230328	2065	14.04	20230103	9300	-74.68	20230328	1710	37.72	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
30	20230922	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-40	5	-1.68	426550635	180106	54.71	2325	2470	2320	3100	1670	2385	2368.33	0.78	-3250	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	434	24.43	1.91	12	0.97	96.00	1228.00	9300	20230328	-74.78	1710	20221013	37.13	9300	-74.78	20230328	2065	13.56	20230103	9300	-74.78	20230328	1710	37.13	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
31	20230922	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	311026045	131152	39.84	2325	2470	2320	3100	1670	2385	2371.49	0.78	-5564	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	442	24.90	1.95	12	0.71	96.00	1228.00	9300	20230328	-74.30	1710	20221013	39.77	9300	-74.30	20230328	2065	15.74	20230103	9300	-74.30	20230328	1710	39.77	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
32	20230922	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	263215630	110996	33.72	2325	2470	2320	3100	1670	2385	2371.40	0.78	-8614	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	438	24.69	1.93	12	0.60	96.00	1228.00	9300	20230328	-74.52	1710	20221013	38.60	9300	-74.52	20230328	2065	14.77	20230103	9300	-74.52	20230328	1710	38.60	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
33	20230922	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-40	5	-1.68	111083755	47654	14.48	2325	2360	2320	3100	1670	2385	2331.05	0.78	7402	2508	2446	2413	2351	2318	2430	2335	18	715	100	1430	5	1	18499148	434	24.43	1.91	12	0.26	96.00	1228.00	9300	20230328	-74.78	1710	20221013	37.13	9300	-74.78	20230328	2065	13.56	20230103	9300	-74.78	20230328	1710	37.13	20221013	1.80	N	320000	100	18 억	144926	N	N	N	N
34	20230921	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-30	5	-1.24	784318910	324392	57.32	2415	2475	2380	3135	1695	2415	2417.96	1.06	-51363	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	441	24.84	1.94	12	1.75	96.00	1228.00	9300	20230328	-74.35	1710	20221013	39.47	9300	-74.35	20230328	2065	15.50	20230103	9300	-74.35	20230328	1710	39.47	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
35	20230921	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-15	5	-0.62	734908140	303697	53.67	2415	2475	2380	3135	1695	2415	2419.87	1.06	-50366	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	444	25.00	1.95	12	1.64	96.00	1228.00	9300	20230328	-74.19	1710	20221013	40.35	9300	-74.19	20230328	2065	16.22	20230103	9300	-74.19	20230328	1710	40.35	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
36	20230921	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-5	5	-0.21	615247890	254048	44.89	2415	2475	2380	3135	1695	2415	2421.78	1.06	-49491	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	446	25.10	1.96	12	1.37	96.00	1228.00	9300	20230328	-74.09	1710	20221013	40.94	9300	-74.09	20230328	2065	16.71	20230103	9300	-74.09	20230328	1710	40.94	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
37	20230921	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-30	5	-1.24	578952450	238929	42.22	2415	2475	2380	3135	1695	2415	2423.12	1.06	-47510	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	441	24.84	1.94	12	1.29	96.00	1228.00	9300	20230328	-74.35	1710	20221013	39.47	9300	-74.35	20230328	2065	15.50	20230103	9300	-74.35	20230328	1710	39.47	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
38	20230921	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-15	5	-0.62	454407285	186878	33.02	2415	2475	2380	3135	1695	2415	2431.57	1.06	-44314	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	444	25.00	1.95	12	1.01	96.00	1228.00	9300	20230328	-74.19	1710	20221013	40.35	9300	-74.19	20230328	2065	16.22	20230103	9300	-74.19	20230328	1710	40.35	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
39	20230921	111025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-10	5	-0.41	367706710	150807	26.65	2415	2475	2380	3135	1695	2415	2438.26	1.06	-29368	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	445	25.05	1.96	12	0.82	96.00	1228.00	9300	20230328	-74.14	1710	20221013	40.64	9300	-74.14	20230328	2065	16.46	20230103	9300	-74.14	20230328	1710	40.64	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
40	20230921	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	20	2	0.83	239631045	97938	17.31	2415	2475	2380	3135	1695	2415	2446.76	1.06	-38646	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	450	25.36	1.98	12	0.53	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
41	20230921	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	25	2	1.04	50473850	20838	3.68	2415	2455	2380	3135	1695	2415	2422.20	1.06	-503	2608	2511	2453	2356	2298	2482	2327	18	720	100	1440	5	1	18499148	451	25.42	1.99	12	0.11	96.00	1228.00	9300	20230328	-73.76	1710	20221013	42.69	9300	-73.76	20230328	2065	18.16	20230103	9300	-73.76	20230328	1710	42.69	20221013	1.84	N	320000	100	18 억	196277	N	N	N	N
42	20230920	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-40	5	-1.63	1367056925	561385	158.05	2440	2550	2395	3190	1720	2455	2435.17	0.71	61053	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	447	25.16	1.97	12	3.03	96.00	1228.00	9300	20230328	-74.03	1710	20221013	41.23	9300	-74.03	20230328	2065	16.95	20230103	9300	-74.03	20230328	1710	41.23	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
43	20230920	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-5	5	-0.20	1327663100	545121	153.47	2440	2550	2395	3190	1720	2455	2435.54	0.71	58621	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	453	25.52	2.00	12	2.95	96.00	1228.00	9300	20230328	-73.66	1710	20221013	43.27	9300	-73.66	20230328	2065	18.64	20230103	9300	-73.66	20230328	1710	43.27	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
44	20230920	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-25	5	-1.02	1070141830	439255	123.67	2440	2550	2395	3190	1720	2455	2436.27	0.71	31638	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	450	25.31	1.98	12	2.37	96.00	1228.00	9300	20230328	-73.87	1710	20221013	42.11	9300	-73.87	20230328	2065	17.68	20230103	9300	-73.87	20230328	1710	42.11	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
45	20230920	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-40	5	-1.63	561434860	231678	65.23	2440	2470	2395	3190	1720	2455	2423.34	0.71	28714	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	447	25.16	1.97	12	1.25	96.00	1228.00	9300	20230328	-74.03	1710	20221013	41.23	9300	-74.03	20230328	2065	16.95	20230103	9300	-74.03	20230328	1710	41.23	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
46	20230920	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-25	5	-1.02	392031050	161322	45.42	2440	2470	2400	3190	1720	2455	2430.12	0.71	13588	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	450	25.31	1.98	12	0.87	96.00	1228.00	9300	20230328	-73.87	1710	20221013	42.11	9300	-73.87	20230328	2065	17.68	20230103	9300	-73.87	20230328	1710	42.11	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
47	20230920	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-30	5	-1.22	369427965	152005	42.80	2440	2470	2400	3190	1720	2455	2430.37	0.71	13595	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	449	25.26	1.97	12	0.82	96.00	1228.00	9300	20230328	-73.92	1710	20221013	41.81	9300	-73.92	20230328	2065	17.43	20230103	9300	-73.92	20230328	1710	41.81	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
48	20230920	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-30	5	-1.22	201066005	82286	23.17	2440	2470	2410	3190	1720	2455	2443.50	0.71	-4853	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	449	25.26	1.97	12	0.44	96.00	1228.00	9300	20230328	-73.92	1710	20221013	41.81	9300	-73.92	20230328	2065	17.43	20230103	9300	-73.92	20230328	1710	41.81	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
49	20230920	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	15	2	0.61	23628995	9634	2.71	2440	2470	2440	3190	1720	2455	2452.67	0.71	1934	2611	2532	2491	2412	2371	2512	2392	18	735	100	1470	5	1	18499148	457	25.73	2.01	12	0.05	96.00	1228.00	9300	20230328	-73.44	1710	20221013	44.44	9300	-73.44	20230328	2065	19.61	20230103	9300	-73.44	20230328	1710	44.44	20221013	1.80	N	320000	100	18 억	132208	N	N	N	N
50	20230919	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-120	5	-4.66	873653115	350590	124.62	2550	2570	2450	3345	1805	2575	2492.15	0.92	-37122	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	454	25.57	2.00	12	1.90	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
51	20230919	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-120	5	-4.66	845579855	339157	120.56	2550	2570	2450	3345	1805	2575	2493.18	0.92	-37035	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	454	25.57	2.00	12	1.83	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
52	20230919	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-95	5	-3.69	687523070	275007	97.76	2550	2570	2465	3345	1805	2575	2500.02	0.92	-46250	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	459	25.83	2.02	12	1.49	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
53	20230919	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-100	5	-3.88	607064365	242508	86.20	2550	2570	2465	3345	1805	2575	2503.28	0.92	-36143	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	458	25.78	2.02	12	1.31	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
54	20230919	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-105	5	-4.08	528588060	210750	74.92	2550	2570	2465	3345	1805	2575	2508.13	0.92	-32674	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	457	25.73	2.01	12	1.14	96.00	1228.00	9300	20230328	-73.44	1710	20221013	44.44	9300	-73.44	20230328	2065	19.61	20230103	9300	-73.44	20230328	1710	44.44	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
55	20230919	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-95	5	-3.69	442530260	175948	62.54	2550	2570	2475	3345	1805	2575	2515.12	0.92	-37416	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	459	25.83	2.02	12	0.95	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
56	20230919	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-60	5	-2.33	250767225	99044	35.21	2550	2570	2505	3345	1805	2575	2531.88	0.92	-27456	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	465	26.20	2.05	12	0.54	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1710	47.08	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
57	20230919	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-15	5	-0.58	43907955	17255	6.13	2550	2560	2530	3345	1805	2575	2544.65	0.92	-1619	2671	2622	2581	2532	2491	2602	2512	18	770	100	1540	5	1	18499148	474	26.67	2.08	12	0.09	96.00	1228.00	9300	20230328	-72.47	1710	20221013	49.71	9300	-72.47	20230328	2065	23.97	20230103	9300	-72.47	20230328	1710	49.71	20221013	2.02	N	320000	100	18 억	169350	N	N	N	N
58	20230918	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-45	5	-1.72	687896710	266502	72.33	2620	2630	2540	3405	1835	2620	2581.17	1.36	-82179	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	476	26.82	2.10	12	1.44	96.00	1228.00	9300	20230328	-72.31	1710	20221013	50.58	9300	-72.31	20230328	2065	24.70	20230103	9300	-72.31	20230328	1710	50.58	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
59	20230918	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-70	5	-2.67	672411080	260485	70.70	2620	2630	2540	3405	1835	2620	2581.33	1.36	-80585	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	472	26.56	2.08	12	1.41	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
60	20230918	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-65	5	-2.48	575542340	222537	60.40	2620	2630	2550	3405	1835	2620	2586.23	1.36	-72494	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	473	26.61	2.08	12	1.20	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
61	20230918	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-50	5	-1.91	489112990	188777	51.24	2620	2630	2560	3405	1835	2620	2590.90	1.36	-64725	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	475	26.77	2.09	12	1.02	96.00	1228.00	9300	20230328	-72.37	1710	20221013	50.29	9300	-72.37	20230328	2065	24.46	20230103	9300	-72.37	20230328	1710	50.29	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
62	20230918	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-40	5	-1.53	441130480	170110	46.17	2620	2630	2560	3405	1835	2620	2593.15	1.36	-58033	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	477	26.88	2.10	12	0.92	96.00	1228.00	9300	20230328	-72.26	1710	20221013	50.88	9300	-72.26	20230328	2065	24.94	20230103	9300	-72.26	20230328	1710	50.88	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
63	20230918	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-30	5	-1.15	351112715	135184	36.69	2620	2630	2560	3405	1835	2620	2597.24	1.36	-46585	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	479	26.98	2.11	12	0.73	96.00	1228.00	9300	20230328	-72.15	1710	20221013	51.46	9300	-72.15	20230328	2065	25.42	20230103	9300	-72.15	20230328	1710	51.46	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
64	20230918	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-15	5	-0.57	238815205	91759	24.91	2620	2630	2560	3405	1835	2620	2602.57	1.36	-32568	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	482	27.14	2.12	12	0.50	96.00	1228.00	9300	20230328	-71.99	1710	20221013	52.34	9300	-71.99	20230328	2065	26.15	20230103	9300	-71.99	20230328	1710	52.34	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
65	20230918	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-20	5	-0.76	55920285	21521	5.84	2620	2625	2560	3405	1835	2620	2598.06	1.36	-4327	2723	2671	2633	2581	2543	2697	2607	18	785	100	1570	5	1	18499148	481	27.08	2.12	12	0.12	96.00	1228.00	9300	20230328	-72.04	1710	20221013	52.05	9300	-72.04	20230328	2065	25.91	20230103	9300	-72.04	20230328	1710	52.05	20221013	2.06	N	320000	100	18 억	251529	N	N	N	N
66	20230915	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	40	2	1.55	955500555	361626	100.58	2595	2685	2595	3350	1810	2580	2642.30	1.21	27870	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	485	27.29	2.13	12	1.95	96.00	1228.00	9300	20230328	-71.83	1710	20221013	53.22	9300	-71.83	20230328	2065	26.88	20230103	9300	-71.83	20230328	1710	53.22	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
67	20230915	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	35	2	1.36	920287710	348197	96.84	2595	2685	2595	3350	1810	2580	2643.01	1.21	26821	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	484	27.24	2.13	12	1.88	96.00	1228.00	9300	20230328	-71.88	1710	20221013	52.92	9300	-71.88	20230328	2065	26.63	20230103	9300	-71.88	20230328	1710	52.92	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
68	20230915	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	55	2	2.13	753604065	284604	79.16	2595	2685	2595	3350	1810	2580	2647.90	1.21	28297	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	487	27.45	2.15	12	1.54	96.00	1228.00	9300	20230328	-71.67	1710	20221013	54.09	9300	-71.67	20230328	2065	27.60	20230103	9300	-71.67	20230328	1710	54.09	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
69	20230915	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	55	2	2.13	702763000	265335	73.80	2595	2685	2595	3350	1810	2580	2648.59	1.21	27699	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	487	27.45	2.15	12	1.43	96.00	1228.00	9300	20230328	-71.67	1710	20221013	54.09	9300	-71.67	20230328	2065	27.60	20230103	9300	-71.67	20230328	1710	54.09	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
70	20230915	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	75	2	2.91	622071465	234837	65.32	2595	2685	2595	3350	1810	2580	2648.95	1.21	29724	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	491	27.66	2.16	12	1.27	96.00	1228.00	9300	20230328	-71.45	1710	20221013	55.26	9300	-71.45	20230328	2065	28.57	20230103	9300	-71.45	20230328	1710	55.26	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
71	20230915	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	75	2	2.91	461068925	174064	48.41	2595	2685	2595	3350	1810	2580	2648.85	1.21	27154	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	491	27.66	2.16	12	0.94	96.00	1228.00	9300	20230328	-71.45	1710	20221013	55.26	9300	-71.45	20230328	2065	28.57	20230103	9300	-71.45	20230328	1710	55.26	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
72	20230915	100951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	85	2	3.29	362865700	137007	38.11	2595	2685	2595	3350	1810	2580	2648.52	1.21	28953	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	493	27.76	2.17	12	0.74	96.00	1228.00	9300	20230328	-71.34	1710	20221013	55.85	9300	-71.34	20230328	2065	29.06	20230103	9300	-71.34	20230328	1710	55.85	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
73	20230915	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	65	2	2.52	87142135	33189	9.23	2595	2655	2595	3350	1810	2580	2625.63	1.21	17733	2683	2631	2593	2541	2503	2657	2567	18	770	100	1540	5	1	18499148	489	27.55	2.15	12	0.18	96.00	1228.00	9300	20230328	-71.56	1710	20221013	54.68	9300	-71.56	20230328	2065	28.09	20230103	9300	-71.56	20230328	1710	54.68	20221013	2.20	N	320000	100	18 억	223659	N	N	N	N
74	20230914	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	25	2	0.98	907955340	349253	46.13	2555	2645	2555	3320	1790	2555	2599.76	0.69	96015	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	477	26.88	2.10	12	1.89	96.00	1228.00	9300	20230328	-72.26	1710	20221013	50.88	9300	-72.26	20230328	2065	24.94	20230103	9300	-72.26	20230328	1710	50.88	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
75	20230914	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	40	2	1.57	833814675	320616	42.35	2555	2645	2555	3320	1790	2555	2600.67	0.69	86243	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	480	27.03	2.11	12	1.73	96.00	1228.00	9300	20230328	-72.10	1710	20221013	51.75	9300	-72.10	20230328	2065	25.67	20230103	9300	-72.10	20230328	1710	51.75	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
76	20230914	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	25	2	0.98	703940175	270555	35.73	2555	2645	2555	3320	1790	2555	2601.84	0.69	66508	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	477	26.88	2.10	12	1.46	96.00	1228.00	9300	20230328	-72.26	1710	20221013	50.88	9300	-72.26	20230328	2065	24.94	20230103	9300	-72.26	20230328	1710	50.88	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
77	20230914	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	45	2	1.76	571202860	219288	28.96	2555	2645	2555	3320	1790	2555	2604.82	0.69	55533	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	481	27.08	2.12	12	1.19	96.00	1228.00	9300	20230328	-72.04	1710	20221013	52.05	9300	-72.04	20230328	2065	25.91	20230103	9300	-72.04	20230328	1710	52.05	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
78	20230914	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	45	2	1.76	460172810	176481	23.31	2555	2645	2555	3320	1790	2555	2607.50	0.69	32772	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	481	27.08	2.12	12	0.95	96.00	1228.00	9300	20230328	-72.04	1710	20221013	52.05	9300	-72.04	20230328	2065	25.91	20230103	9300	-72.04	20230328	1710	52.05	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
79	20230914	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	70	2	2.74	381663450	146414	19.34	2555	2645	2555	3320	1790	2555	2606.76	0.69	26053	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	486	27.34	2.14	12	0.79	96.00	1228.00	9300	20230328	-71.77	1710	20221013	53.51	9300	-71.77	20230328	2065	27.12	20230103	9300	-71.77	20230328	1710	53.51	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
80	20230914	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	60	2	2.35	257727625	98876	13.06	2555	2645	2555	3320	1790	2555	2606.60	0.69	12270	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	484	27.24	2.13	12	0.53	96.00	1228.00	9300	20230328	-71.88	1710	20221013	52.92	9300	-71.88	20230328	2065	26.63	20230103	9300	-71.88	20230328	1710	52.92	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
81	20230914	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	40	2	1.57	74931860	29076	3.84	2555	2600	2555	3320	1790	2555	2577.13	0.69	2091	2798	2676	2613	2491	2428	2645	2460	18	765	100	1530	5	1	18499148	480	27.03	2.11	12	0.16	96.00	1228.00	9300	20230328	-72.10	1710	20221013	51.75	9300	-72.10	20230328	2065	25.67	20230103	9300	-72.10	20230328	1710	51.75	20221013	2.16	N	320000	100	18 억	127636	N	N	N	N
82	20230913	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-160	5	-5.89	1957762690	750533	15.00	2720	2735	2550	3525	1905	2715	2608.55	1.50	-150682	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	473	26.61	2.08	12	4.06	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
83	20230913	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-145	5	-5.34	1897005880	726775	14.52	2720	2735	2550	3525	1905	2715	2610.17	1.50	-147631	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	475	26.77	2.09	12	3.93	96.00	1228.00	9300	20230328	-72.37	1710	20221013	50.29	9300	-72.37	20230328	2065	24.46	20230103	9300	-72.37	20230328	1710	50.29	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
84	20230913	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-145	5	-5.34	1760320400	673478	13.46	2720	2735	2550	3525	1905	2715	2613.78	1.50	-116682	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	475	26.77	2.09	12	3.64	96.00	1228.00	9300	20230328	-72.37	1710	20221013	50.29	9300	-72.37	20230328	2065	24.46	20230103	9300	-72.37	20230328	1710	50.29	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
85	20230913	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-150	5	-5.52	1659273800	634087	12.67	2720	2735	2550	3525	1905	2715	2616.79	1.50	-113747	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	475	26.72	2.09	12	3.43	96.00	1228.00	9300	20230328	-72.42	1710	20221013	50.00	9300	-72.42	20230328	2065	24.21	20230103	9300	-72.42	20230328	1710	50.00	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
86	20230913	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-120	5	-4.42	1306425665	496374	9.92	2720	2735	2565	3525	1905	2715	2631.94	1.50	-81903	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	480	27.03	2.11	12	2.68	96.00	1228.00	9300	20230328	-72.10	1710	20221013	51.75	9300	-72.10	20230328	2065	25.67	20230103	9300	-72.10	20230328	1710	51.75	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
87	20230913	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-120	5	-4.42	1079692520	408483	8.16	2720	2735	2580	3525	1905	2715	2643.18	1.50	-71235	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	480	27.03	2.11	12	2.21	96.00	1228.00	9300	20230328	-72.10	1710	20221013	51.75	9300	-72.10	20230328	2065	25.67	20230103	9300	-72.10	20230328	1710	51.75	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
88	20230913	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-60	5	-2.21	656226955	246350	4.92	2720	2735	2635	3525	1905	2715	2663.80	1.50	1211	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	491	27.66	2.16	12	1.33	96.00	1228.00	9300	20230328	-71.45	1710	20221013	55.26	9300	-71.45	20230328	2065	28.57	20230103	9300	-71.45	20230328	1710	55.26	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
89	20230913	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-45	5	-1.66	224058235	83592	1.67	2720	2735	2645	3525	1905	2715	2680.38	1.50	-14174	3361	3037	2841	2517	2321	3200	2680	18	810	100	1620	5	1	18499148	494	27.81	2.17	12	0.45	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	2.15	N	320000	100	18 억	278310	N	N	N	N
90	20230912	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-10	5	-0.37	14533687160	4994853	504.10	2695	3165	2645	3540	1910	2725	2909.82	1.99	-89616	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	502	28.28	2.21	12	27.00	96.00	1228.00	9300	20230328	-70.81	1710	20221013	58.77	9300	-70.81	20230328	2065	31.48	20230103	9300	-70.81	20230328	1710	58.77	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
91	20230912	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-5	5	-0.18	14399233160	4945370	499.11	2695	3165	2645	3540	1910	2725	2911.68	1.99	-92667	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	503	28.33	2.21	12	26.73	96.00	1228.00	9300	20230328	-70.75	1710	20221013	59.06	9300	-70.75	20230328	2065	31.72	20230103	9300	-70.75	20230328	1710	59.06	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
92	20230912	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	65	2	2.39	13419737035	4587795	463.02	2695	3165	2645	3540	1910	2725	2925.11	1.99	-172012	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	516	29.06	2.27	12	24.80	96.00	1228.00	9300	20230328	-70.00	1710	20221013	63.16	9300	-70.00	20230328	2065	35.11	20230103	9300	-70.00	20230328	1710	63.16	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
93	20230912	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	95	2	3.49	1975865485	728280	73.50	2695	2840	2645	3540	1910	2725	2713.05	1.99	-47943	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	522	29.38	2.30	12	3.94	96.00	1228.00	9300	20230328	-69.68	1710	20221013	64.91	9300	-69.68	20230328	2065	36.56	20230103	9300	-69.68	20230328	1710	64.91	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
94	20230912	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-65	5	-2.39	1182576345	438937	44.30	2695	2785	2655	3540	1910	2725	2694.15	1.99	-49883	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	492	27.71	2.17	12	2.37	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
95	20230912	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-40	5	-1.47	813250715	300799	30.36	2695	2785	2670	3540	1910	2725	2703.60	1.99	-25441	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	497	27.97	2.19	12	1.63	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
96	20230912	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-35	5	-1.28	634500955	234206	23.64	2695	2785	2670	3540	1910	2725	2709.13	1.99	-10334	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	498	28.02	2.19	12	1.27	96.00	1228.00	9300	20230328	-71.08	1710	20221013	57.31	9300	-71.08	20230328	2065	30.27	20230103	9300	-71.08	20230328	1710	57.31	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
97	20230912	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	10	2	0.37	125924790	46435	4.69	2695	2740	2695	3540	1910	2725	2711.73	1.99	20622	2831	2777	2716	2662	2601	2805	2690	18	815	100	1630	5	1	18499148	506	28.49	2.23	12	0.25	96.00	1228.00	9300	20230328	-70.59	1710	20221013	59.94	9300	-70.59	20230328	2065	32.45	20230103	9300	-70.59	20230328	1710	59.94	20221013	2.13	N	320000	100	18 억	368360	N	N	N	N
98	20230911	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-150	5	-5.22	2637367310	972414	146.70	2700	2770	2655	3735	2015	2875	2712.10	1.86	23631	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	504	28.39	2.22	12	5.26	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
99	20230911	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-145	5	-5.04	2554251895	941906	142.10	2700	2770	2655	3735	2015	2875	2711.79	1.86	22066	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	505	28.44	2.22	12	5.09	96.00	1228.00	9300	20230328	-70.65	1710	20221013	59.65	9300	-70.65	20230328	2065	32.20	20230103	9300	-70.65	20230328	1710	59.65	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
100	20230911	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-165	5	-5.74	2387059275	880358	132.81	2700	2770	2655	3735	2015	2875	2711.46	1.86	29757	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	501	28.23	2.21	12	4.76	96.00	1228.00	9300	20230328	-70.86	1710	20221013	58.48	9300	-70.86	20230328	2065	31.23	20230103	9300	-70.86	20230328	1710	58.48	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
101	20230911	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-155	5	-5.39	2225147690	820713	123.81	2700	2770	2655	3735	2015	2875	2711.24	1.86	16472	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	503	28.33	2.21	12	4.44	96.00	1228.00	9300	20230328	-70.75	1710	20221013	59.06	9300	-70.75	20230328	2065	31.72	20230103	9300	-70.75	20230328	1710	59.06	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
102	20230911	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-150	5	-5.22	2063339680	761415	114.87	2700	2770	2655	3735	2015	2875	2709.87	1.86	33888	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	504	28.39	2.22	12	4.12	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
103	20230911	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-110	5	-3.83	1856652585	686059	103.50	2700	2765	2655	3735	2015	2875	2706.26	1.86	74048	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	512	28.80	2.25	12	3.71	96.00	1228.00	9300	20230328	-70.27	1710	20221013	61.70	9300	-70.27	20230328	2065	33.90	20230103	9300	-70.27	20230328	1710	61.70	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
104	20230911	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-175	5	-6.09	1523042850	563552	85.02	2700	2750	2655	3735	2015	2875	2702.58	1.86	57368	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	499	28.12	2.20	12	3.05	96.00	1228.00	9300	20230328	-70.97	1710	20221013	57.89	9300	-70.97	20230328	2065	30.75	20230103	9300	-70.97	20230328	1710	57.89	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
105	20230911	090849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	-200	5	-6.96	880531715	325402	49.09	2700	2750	2665	3735	2015	2875	2705.98	1.86	-3409	3005	2940	2855	2790	2705	2972	2822	18	860	100	1720	5	1	18499148	495	27.86	2.18	12	1.76	96.00	1228.00	9300	20230328	-71.24	1710	20221013	56.43	9300	-71.24	20230328	2065	29.54	20230103	9300	-71.24	20230328	1710	56.43	20221013	2.03	N	320000	100	18 억	344694	N	N	N	N
106	20230908	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	-5	5	-0.17	1613855950	568048	44.30	2850	2920	2770	3740	2020	2880	2840.90	1.69	30547	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	532	29.95	2.34	12	3.07	96.00	1228.00	9300	20230328	-69.09	1710	20221013	68.13	9300	-69.09	20230328	2065	39.23	20230103	9300	-69.09	20230328	1710	68.13	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
107	20230908	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	20	2	0.69	1507146965	531049	41.41	2850	2920	2770	3740	2020	2880	2838.04	1.69	32578	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	536	30.21	2.36	12	2.87	96.00	1228.00	9300	20230328	-68.82	1710	20221013	69.59	9300	-68.82	20230328	2065	40.44	20230103	9300	-68.82	20230328	1710	69.59	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
108	20230908	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	-10	5	-0.35	1346175100	475064	37.05	2850	2920	2770	3740	2020	2880	2833.66	1.69	48412	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	531	29.90	2.34	12	2.57	96.00	1228.00	9300	20230328	-69.14	1710	20221013	67.84	9300	-69.14	20230328	2065	38.98	20230103	9300	-69.14	20230328	1710	67.84	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
109	20230908	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-75	5	-2.60	1165707230	411030	32.05	2850	2920	2770	3740	2020	2880	2836.05	1.69	18289	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	519	29.22	2.28	12	2.22	96.00	1228.00	9300	20230328	-69.84	1710	20221013	64.04	9300	-69.84	20230328	2065	35.84	20230103	9300	-69.84	20230328	1710	64.04	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
110	20230908	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-70	5	-2.43	968072030	340090	26.52	2850	2920	2790	3740	2020	2880	2846.50	1.69	20308	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	520	29.27	2.29	12	1.84	96.00	1228.00	9300	20230328	-69.78	1710	20221013	64.33	9300	-69.78	20230328	2065	36.08	20230103	9300	-69.78	20230328	1710	64.33	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
111	20230908	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-65	5	-2.26	801490655	280696	21.89	2850	2920	2800	3740	2020	2880	2855.36	1.69	20448	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	521	29.32	2.29	12	1.52	96.00	1228.00	9300	20230328	-69.73	1710	20221013	64.62	9300	-69.73	20230328	2065	36.32	20230103	9300	-69.73	20230328	1710	64.62	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
112	20230908	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-45	5	-1.56	565814210	197244	15.38	2850	2920	2800	3740	2020	2880	2868.59	1.69	9448	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	524	29.53	2.31	12	1.07	96.00	1228.00	9300	20230328	-69.52	1710	20221013	65.79	9300	-69.52	20230328	2065	37.29	20230103	9300	-69.52	20230328	1710	65.79	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
113	20230908	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	20	2	0.69	224673920	78369	6.11	2850	2910	2800	3740	2020	2880	2866.85	1.69	10919	3270	3075	2965	2770	2660	3020	2715	18	860	100	1720	5	1	18499148	536	30.21	2.36	12	0.42	96.00	1228.00	9300	20230328	-68.82	1710	20221013	69.59	9300	-68.82	20230328	2065	40.44	20230103	9300	-68.82	20230328	1710	69.59	20221013	1.79	N	320000	100	18 억	312836	N	N	N	N
114	20230907	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	-235	5	-7.54	3774338235	1265594	30.84	3145	3160	2855	4045	2185	3115	2982.16	1.76	-12975	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	533	30.00	2.35	12	6.84	96.00	1228.00	9300	20230328	-69.03	1710	20221013	68.42	9300	-69.03	20230328	2065	39.47	20230103	9300	-69.03	20230328	1710	68.42	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
115	20230907	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	-235	5	-7.54	3605977235	1206970	29.41	3145	3160	2865	4045	2185	3115	2987.34	1.76	-22343	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	533	30.00	2.35	12	6.52	96.00	1228.00	9300	20230328	-69.03	1710	20221013	68.42	9300	-69.03	20230328	2065	39.47	20230103	9300	-69.03	20230328	1710	68.42	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
116	20230907	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	-185	5	-5.94	3124289030	1041291	25.37	3145	3160	2910	4045	2185	3115	3000.10	1.76	-4076	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	542	30.52	2.39	12	5.63	96.00	1228.00	9300	20230328	-68.49	1710	20221013	71.35	9300	-68.49	20230328	2065	41.89	20230103	9300	-68.49	20230328	1710	71.35	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
117	20230907	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	-155	5	-4.98	2721033135	903998	22.03	3145	3160	2925	4045	2185	3115	3009.68	1.76	25002	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	548	30.83	2.41	12	4.89	96.00	1228.00	9300	20230328	-68.17	1710	20221013	73.10	9300	-68.17	20230328	2065	43.34	20230103	9300	-68.17	20230328	1710	73.10	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
118	20230907	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	-160	5	-5.14	2270137800	751502	18.31	3145	3160	2940	4045	2185	3115	3020.46	1.76	25258	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	547	30.78	2.41	12	4.06	96.00	1228.00	9300	20230328	-68.23	1710	20221013	72.81	9300	-68.23	20230328	2065	43.10	20230103	9300	-68.23	20230328	1710	72.81	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
119	20230907	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	-155	5	-4.98	2076405835	686131	16.72	3145	3160	2940	4045	2185	3115	3025.90	1.76	51338	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	548	30.83	2.41	12	3.71	96.00	1228.00	9300	20230328	-68.17	1710	20221013	73.10	9300	-68.17	20230328	2065	43.34	20230103	9300	-68.17	20230328	1710	73.10	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
120	20230907	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2965	-150	5	-4.82	1449967350	474661	11.57	3145	3160	2965	4045	2185	3115	3054.40	1.76	41532	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	548	30.89	2.41	12	2.57	96.00	1228.00	9300	20230328	-68.12	1710	20221013	73.39	9300	-68.12	20230328	2065	43.58	20230103	9300	-68.12	20230328	1710	73.39	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
121	20230907	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-20	5	-0.64	470194930	150265	3.66	3145	3160	3075	4045	2185	3115	3129.36	1.76	-8185	3528	3321	3193	2986	2858	3257	2922	18	930	100	1860	5	1	18499148	573	32.24	2.52	12	0.81	96.00	1228.00	9300	20230328	-66.72	1710	20221013	80.99	9300	-66.72	20230328	2065	49.88	20230103	9300	-66.72	20230328	1710	80.99	20221013	2.04	N	320000	100	18 억	325810	N	N	N	N
122	20230906	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	12510072770	3903685	325.00	3240	3400	3065	4055	2185	3120	3213.78	2.62	-159599	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	576	32.45	2.54	12	21.10	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
123	20230906	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	0	3	0.00	10920542395	3393680	282.54	3240	3400	3065	4055	2185	3120	3218.17	2.62	-156407	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	577	32.50	2.54	12	18.35	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
124	20230906	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	10231676725	3171408	264.03	3240	3400	3095	4055	2185	3120	3226.54	2.62	-114024	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	576	32.45	2.54	12	17.14	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
125	20230906	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	10033702145	3108037	258.76	3240	3400	3095	4055	2185	3120	3228.63	2.62	-108957	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	576	32.45	2.54	12	16.80	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
126	20230906	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	0	3	0.00	9761819090	3020722	251.49	3240	3400	3095	4055	2185	3120	3231.96	2.62	-90207	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	577	32.50	2.54	12	16.33	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
127	20230906	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-15	5	-0.48	9517273600	2942281	244.96	3240	3400	3100	4055	2185	3120	3235.02	2.62	-69235	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	574	32.34	2.53	12	15.90	96.00	1228.00	9300	20230328	-66.61	1710	20221013	81.58	9300	-66.61	20230328	2065	50.36	20230103	9300	-66.61	20230328	1710	81.58	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
128	20230906	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	35	2	1.12	8471986875	2608780	217.19	3240	3400	3120	4055	2185	3120	3247.95	2.62	25427	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	584	32.86	2.57	12	14.10	96.00	1228.00	9300	20230328	-66.08	1710	20221013	84.50	9300	-66.08	20230328	2065	52.78	20230103	9300	-66.08	20230328	1710	84.50	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
129	20230906	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3170	50	2	1.60	1473972885	458829	38.20	3240	3350	3120	4055	2185	3120	3214.38	2.62	-51946	3270	3195	3145	3070	3020	3170	3045	18	935	100	1870	5	1	18499148	586	33.02	2.58	12	2.48	96.00	1228.00	9300	20230328	-65.91	1710	20221013	85.38	9300	-65.91	20230328	2065	53.51	20230103	9300	-65.91	20230328	1710	85.38	20221013	2.12	N	320000	100	18 억	485409	N	N	N	N
130	20230905	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	-70	5	-2.19	3688662720	1180165	9.66	3180	3220	3095	4145	2235	3190	3125.43	2.80	-37793	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	577	32.50	2.54	12	6.38	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
131	20230905	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	-90	5	-2.82	3498993830	1119332	9.16	3180	3220	3095	4145	2235	3190	3125.84	2.80	-32677	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	573	32.29	2.52	12	6.05	96.00	1228.00	9300	20230328	-66.67	1710	20221013	81.29	9300	-66.67	20230328	2065	50.12	20230103	9300	-66.67	20230328	1710	81.29	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
132	20230905	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-85	5	-2.66	3136074240	1002383	8.20	3180	3220	3100	4145	2235	3190	3128.48	2.80	-4633	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	574	32.34	2.53	12	5.42	96.00	1228.00	9300	20230328	-66.61	1710	20221013	81.58	9300	-66.61	20230328	2065	50.36	20230103	9300	-66.61	20230328	1710	81.58	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
133	20230905	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	-70	5	-2.19	2772892515	885758	7.25	3180	3220	3100	4145	2235	3190	3130.38	2.80	16069	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	577	32.50	2.54	12	4.79	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
134	20230905	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-55	5	-1.72	2453459235	783635	6.41	3180	3220	3100	4145	2235	3190	3130.70	2.80	42625	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	580	32.66	2.55	12	4.24	96.00	1228.00	9300	20230328	-66.29	1710	20221013	83.33	9300	-66.29	20230328	2065	51.82	20230103	9300	-66.29	20230328	1710	83.33	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
135	20230905	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	-60	5	-1.88	2246236390	717681	5.87	3180	3220	3100	4145	2235	3190	3129.67	2.80	34969	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	579	32.60	2.55	12	3.88	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
136	20230905	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	-60	5	-1.88	1789639550	571727	4.68	3180	3220	3100	4145	2235	3190	3130.01	2.80	65497	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	579	32.60	2.55	12	3.09	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
137	20230905	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-25	5	-0.78	691104020	219200	1.79	3180	3220	3105	4145	2235	3190	3152.47	2.80	8260	3793	3491	3278	2976	2763	3642	3127	18	955	100	1910	5	1	18499148	585	32.97	2.58	12	1.18	96.00	1228.00	9300	20230328	-65.97	1710	20221013	85.09	9300	-65.97	20230328	2065	53.27	20230103	9300	-65.97	20230328	1710	85.09	20221013	1.86	N	320000	100	18 억	517915	N	N	N	N
138	20230904	160839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	175	2	5.80	40885373025	12177836	617.46	3065	3580	3065	3915	2115	3015	3357.40	3.65	-135518	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	590	33.23	2.60	12	65.83	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
139	20230904	150825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	175	2	5.80	40492905600	12054664	611.22	3065	3580	3065	3915	2115	3015	3359.11	3.65	-155047	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	590	33.23	2.60	12	65.16	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
140	20230904	140824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	200	2	6.63	38963254260	11575304	586.91	3065	3580	3065	3915	2115	3015	3366.07	3.65	-196565	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	595	33.49	2.62	12	62.57	96.00	1228.00	9300	20230328	-65.43	1710	20221013	88.01	9300	-65.43	20230328	2065	55.69	20230103	9300	-65.43	20230328	1710	88.01	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
141	20230904	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	215	2	7.13	36907085225	10941181	554.76	3065	3580	3065	3915	2115	3015	3373.23	3.65	-201383	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	598	33.65	2.63	12	59.14	96.00	1228.00	9300	20230328	-65.27	1710	20221013	88.89	9300	-65.27	20230328	2065	56.42	20230103	9300	-65.27	20230328	1710	88.89	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
142	20230904	120821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3175	160	2	5.31	33766837895	9957947	504.91	3065	3580	3065	3915	2115	3015	3390.94	3.65	-177875	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	587	33.07	2.59	12	53.83	96.00	1228.00	9300	20230328	-65.86	1710	20221013	85.67	9300	-65.86	20230328	2065	53.75	20230103	9300	-65.86	20230328	1710	85.67	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
143	20230904	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	270	2	8.96	31455772670	9246649	468.84	3065	3580	3065	3915	2115	3015	3401.86	3.65	-159964	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	608	34.22	2.68	12	49.98	96.00	1228.00	9300	20230328	-64.68	1710	20221013	92.11	9300	-64.68	20230328	2065	59.08	20230103	9300	-64.68	20230328	1710	92.11	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
144	20230904	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	345	2	11.44	27574664785	8078832	409.63	3065	3580	3065	3915	2115	3015	3413.20	3.65	-144454	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	622	35.00	2.74	12	43.67	96.00	1228.00	9300	20230328	-63.87	1710	20221013	96.49	9300	-63.87	20230328	2065	62.71	20230103	9300	-63.87	20230328	1710	96.49	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
145	20230904	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	485	2	16.09	11615021740	3438461	174.34	3065	3560	3065	3915	2115	3015	3377.97	3.65	-36053	3181	3097	3036	2952	2891	3067	2922	18	900	100	1800	5	1	18499148	647	36.46	2.85	12	18.59	96.00	1228.00	9300	20230328	-62.37	1710	20221013	104.68	9300	-62.37	20230328	2065	69.49	20230103	9300	-62.37	20230328	1710	104.68	20221013	2.63	N	320000	100	18 억	675867	N	N	N	N
146	20230901	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	-5	5	-0.17	4631201170	1518451	43.24	3065	3120	2975	3925	2115	3020	3050.05	4.32	-122925	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	558	31.41	2.46	12	8.21	96.00	1228.00	9300	20230328	-67.58	1710	20221013	76.32	9300	-67.58	20230328	2065	46.00	20230103	9300	-67.58	20230328	1710	76.32	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
147	20230901	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3025	5	2	0.17	4403760195	1443108	41.10	3065	3120	2975	3925	2115	3020	3051.59	4.32	-129275	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	560	31.51	2.46	12	7.80	96.00	1228.00	9300	20230328	-67.47	1710	20221013	76.90	9300	-67.47	20230328	2065	46.49	20230103	9300	-67.47	20230328	1710	76.90	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
148	20230901	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	10	2	0.33	3887761850	1272714	36.24	3065	3120	2975	3925	2115	3020	3054.71	4.32	-143797	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	561	31.56	2.47	12	6.88	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
149	20230901	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	10	2	0.33	3573767030	1168975	33.29	3065	3120	2975	3925	2115	3020	3057.19	4.32	-150528	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	561	31.56	2.47	12	6.32	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
150	20230901	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	25	2	0.83	3138882550	1025444	29.20	3065	3120	2975	3925	2115	3020	3061.01	4.32	-136138	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	563	31.72	2.48	12	5.54	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
151	20230901	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	35	2	1.16	2154225830	706426	20.12	3065	3120	2975	3925	2115	3020	3049.49	4.32	-64883	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	565	31.82	2.49	12	3.82	96.00	1228.00	9300	20230328	-67.15	1710	20221013	78.65	9300	-67.15	20230328	2065	47.94	20230103	9300	-67.15	20230328	1710	78.65	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
152	20230901	100808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	30	2	0.99	1668305055	548710	15.63	3065	3100	2975	3925	2115	3020	3040.43	4.32	-69189	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	564	31.77	2.48	12	2.97	96.00	1228.00	9300	20230328	-67.20	1710	20221013	78.36	9300	-67.20	20230328	2065	47.70	20230103	9300	-67.20	20230328	1710	78.36	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N
153	20230901	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-30	5	-0.99	386141975	127663	3.64	3065	3065	2980	3925	2115	3020	3024.71	4.32	-46087	3346	3182	3066	2902	2786	3125	2845	18	905	100	1810	5	1	18499148	553	31.15	2.43	12	0.69	96.00	1228.00	9300	20230328	-67.85	1710	20221013	74.85	9300	-67.85	20230328	2065	44.79	20230103	9300	-67.85	20230328	1710	74.85	20221013	1.70	N	320000	100	18 억	799725	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History