KissMeData/137080/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	270	2	4.06	130857930	19517	73.32	6550	6940	6500	8640	4660	6650	6704.78	1.19	5429	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	765	29.83	0.71	12	0.18	232.00	9763.00	13500	20230329	-48.74	6500	20230927	6.46	13500	-48.74	20230329	6500	6.46	20230927	13500	-48.74	20230329	6500	6.46	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
3	20230927	150832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	270	2	4.06	124703130	18627	69.98	6550	6940	6500	8640	4660	6650	6694.75	1.19	5303	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	765	29.83	0.71	12	0.17	232.00	9763.00	13500	20230329	-48.74	6500	20230927	6.46	13500	-48.74	20230329	6500	6.46	20230927	13500	-48.74	20230329	6500	6.46	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
4	20230927	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6770	120	2	1.80	106655150	16005	60.13	6550	6880	6500	8640	4660	6650	6663.86	1.19	4522	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	749	29.18	0.69	12	0.14	232.00	9763.00	13500	20230329	-49.85	6500	20230927	4.15	13500	-49.85	20230329	6500	4.15	20230927	13500	-49.85	20230329	6500	4.15	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
5	20230927	130821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6690	40	2	0.60	78943240	11922	44.79	6550	6790	6500	8640	4660	6650	6621.64	1.19	4285	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	740	28.84	0.69	12	0.11	232.00	9763.00	13500	20230329	-50.44	6500	20230927	2.92	13500	-50.44	20230329	6500	2.92	20230927	13500	-50.44	20230329	6500	2.92	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
6	20230927	120821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6660	10	2	0.15	71808060	10852	40.77	6550	6790	6500	8640	4660	6650	6617.03	1.19	4171	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	737	28.71	0.68	12	0.10	232.00	9763.00	13500	20230329	-50.67	6500	20230927	2.46	13500	-50.67	20230329	6500	2.46	20230927	13500	-50.67	20230329	6500	2.46	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
7	20230927	110829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6690	40	2	0.60	64195010	9709	36.47	6550	6790	6500	8640	4660	6650	6611.91	1.19	4332	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	740	28.84	0.69	12	0.09	232.00	9763.00	13500	20230329	-50.44	6500	20230927	2.92	13500	-50.44	20230329	6500	2.92	20230927	13500	-50.44	20230329	6500	2.92	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
8	20230927	100822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6680	30	2	0.45	49698890	7542	28.33	6550	6680	6500	8640	4660	6650	6589.62	1.19	3372	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	739	28.79	0.68	12	0.07	232.00	9763.00	13500	20230329	-50.52	6500	20230927	2.77	13500	-50.52	20230329	6500	2.77	20230927	13500	-50.52	20230329	6500	2.77	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
9	20230927	090837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	-30	5	-0.45	21737420	3318	12.46	6550	6670	6500	8640	4660	6650	6551.36	1.19	-233	7036	6842	6746	6552	6456	6795	6505	64	1990	500	4780	10	1	11059422	732	28.53	0.68	12	0.03	232.00	9763.00	13500	20230329	-50.96	6500	20230927	1.85	13500	-50.96	20230329	6500	1.85	20230927	13500	-50.96	20230329	6500	1.85	20230927	3.40	N	137080	500	64 억	131541	N	N	N	N
10	20230926	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-160	5	-2.35	176281100	26135	81.20	6870	6940	6650	8850	4770	6810	6745.10	1.25	-6359	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	735	28.66	0.68	12	0.24	232.00	9763.00	13500	20230329	-50.74	6610	20221013	0.61	13500	-50.74	20230329	6650	0.00	20230926	13500	-50.74	20230329	6610	0.61	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
11	20230926	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-150	5	-2.20	158154180	23411	72.74	6870	6940	6660	8850	4770	6810	6755.55	1.25	-6242	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	737	28.71	0.68	12	0.21	232.00	9763.00	13500	20230329	-50.67	6610	20221013	0.76	13500	-50.67	20230329	6660	0.00	20230926	13500	-50.67	20230329	6610	0.76	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
12	20230926	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-120	5	-1.76	135087310	19953	61.99	6870	6940	6670	8850	4770	6810	6770.28	1.25	-6175	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	740	28.84	0.69	12	0.18	232.00	9763.00	13500	20230329	-50.44	6610	20221013	1.21	13500	-50.44	20230329	6670	0.30	20230926	13500	-50.44	20230329	6610	1.21	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
13	20230926	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-80	5	-1.17	115996650	17101	53.13	6870	6940	6710	8850	4770	6810	6783.03	1.25	-5853	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	744	29.01	0.69	12	0.15	232.00	9763.00	13500	20230329	-50.15	6610	20221013	1.82	13500	-50.15	20230329	6710	0.30	20230926	13500	-50.15	20230329	6610	1.82	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
14	20230926	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-100	5	-1.47	109759080	16172	50.25	6870	6940	6710	8850	4770	6810	6786.98	1.25	-5786	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	742	28.92	0.69	12	0.15	232.00	9763.00	13500	20230329	-50.30	6610	20221013	1.51	13500	-50.30	20230329	6710	0.00	20230926	13500	-50.30	20230329	6610	1.51	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
15	20230926	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-70	5	-1.03	67496440	9882	30.70	6870	6940	6740	8850	4770	6810	6830.24	1.25	-5299	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	745	29.05	0.69	12	0.09	232.00	9763.00	13500	20230329	-50.07	6610	20221013	1.97	13500	-50.07	20230329	6740	0.00	20230926	13500	-50.07	20230329	6610	1.97	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
16	20230926	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-60	5	-0.88	50541310	7372	22.90	6870	6940	6740	8850	4770	6810	6855.85	1.25	-4537	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	747	29.09	0.69	12	0.07	232.00	9763.00	13500	20230329	-50.00	6610	20221013	2.12	13500	-50.00	20230329	6740	0.15	20230926	13500	-50.00	20230329	6610	2.12	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
17	20230926	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	20	2	0.29	15570550	2251	6.99	6870	6940	6830	8850	4770	6810	6917.17	1.25	-1797	7070	6940	6870	6740	6670	6905	6705	64	2040	500	4900	10	1	11059422	755	29.44	0.70	12	0.02	232.00	9763.00	13500	20230329	-49.41	6610	20221013	3.33	13500	-49.41	20230329	6800	0.44	20230925	13500	-49.41	20230329	6610	3.33	20221013	3.40	N	137080	500	64 억	137900	N	N	N	N
18	20230925	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-190	5	-2.71	217221500	31662	154.72	6890	7000	6800	9100	4900	7000	6860.65	1.25	-236	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	753	29.35	0.70	12	0.29	232.00	9763.00	13500	20230329	-49.56	6610	20221013	3.03	13500	-49.56	20230329	6800	0.15	20230925	13500	-49.56	20230329	6610	3.03	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
19	20230925	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-200	5	-2.86	194397560	28312	138.35	6890	7000	6800	9100	4900	7000	6866.26	1.25	-1264	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	752	29.31	0.70	12	0.26	232.00	9763.00	13500	20230329	-49.63	6610	20221013	2.87	13500	-49.63	20230329	6800	0.00	20230925	13500	-49.63	20230329	6610	2.87	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
20	20230925	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-100	5	-1.43	156642120	22788	111.36	6890	7000	6830	9100	4900	7000	6873.89	1.25	-1103	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	763	29.74	0.71	12	0.21	232.00	9763.00	13500	20230329	-48.89	6610	20221013	4.39	13500	-48.89	20230329	6810	1.32	20230922	13500	-48.89	20230329	6610	4.39	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
21	20230925	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-160	5	-2.29	140274760	20404	99.71	6890	7000	6830	9100	4900	7000	6874.87	1.25	-1218	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	756	29.48	0.70	12	0.18	232.00	9763.00	13500	20230329	-49.33	6610	20221013	3.48	13500	-49.33	20230329	6810	0.44	20230922	13500	-49.33	20230329	6610	3.48	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
22	20230925	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-110	5	-1.57	135235650	19670	96.12	6890	7000	6830	9100	4900	7000	6875.22	1.25	-1404	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	762	29.70	0.71	12	0.18	232.00	9763.00	13500	20230329	-48.96	6610	20221013	4.24	13500	-48.96	20230329	6810	1.17	20230922	13500	-48.96	20230329	6610	4.24	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
23	20230925	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-170	5	-2.43	130733140	19013	92.91	6890	7000	6830	9100	4900	7000	6875.99	1.25	-1520	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	755	29.44	0.70	12	0.17	232.00	9763.00	13500	20230329	-49.41	6610	20221013	3.33	13500	-49.41	20230329	6810	0.29	20230922	13500	-49.41	20230329	6610	3.33	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
24	20230925	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-160	5	-2.29	95704070	13901	67.93	6890	7000	6840	9100	4900	7000	6884.69	1.25	-642	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	756	29.48	0.70	12	0.13	232.00	9763.00	13500	20230329	-49.33	6610	20221013	3.48	13500	-49.33	20230329	6810	0.44	20230922	13500	-49.33	20230329	6610	3.48	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
25	20230925	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-80	5	-1.14	6353180	922	4.51	6890	6920	6890	9100	4900	7000	6890.65	1.25	-117	7193	7096	6953	6856	6713	7025	6785	64	2100	500	5040	10	1	11059422	765	29.83	0.71	12	0.01	232.00	9763.00	13500	20230329	-48.74	6610	20221013	4.69	13500	-48.74	20230329	6810	1.62	20230922	13500	-48.74	20230329	6610	4.69	20221013	3.47	N	137080	500	64 억	138122	N	N	N	N
26	20230922	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	141692550	20463	50.70	7010	7050	6810	9110	4910	7010	6924.15	1.25	333	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	774	30.17	0.72	12	0.19	232.00	9763.00	13500	20230329	-48.15	6610	20221013	5.90	13500	-48.15	20230329	6810	2.79	20230922	13500	-48.15	20230329	6610	5.90	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
27	20230922	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	137276870	19831	49.13	7010	7050	6810	9110	4910	7010	6922.34	1.25	261	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	772	30.09	0.71	12	0.18	232.00	9763.00	13500	20230329	-48.30	6610	20221013	5.60	13500	-48.30	20230329	6810	2.50	20230922	13500	-48.30	20230329	6610	5.60	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
28	20230922	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	127427490	18418	45.63	7010	7050	6810	9110	4910	7010	6918.64	1.25	709	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	774	30.17	0.72	12	0.17	232.00	9763.00	13500	20230329	-48.15	6610	20221013	5.90	13500	-48.15	20230329	6810	2.79	20230922	13500	-48.15	20230329	6610	5.90	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
29	20230922	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	116575070	16861	41.77	7010	7050	6810	9110	4910	7010	6913.89	1.25	1198	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	771	30.04	0.71	12	0.15	232.00	9763.00	13500	20230329	-48.37	6610	20221013	5.45	13500	-48.37	20230329	6810	2.35	20230922	13500	-48.37	20230329	6610	5.45	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
30	20230922	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	115432470	16697	41.37	7010	7050	6810	9110	4910	7010	6913.37	1.25	1150	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	772	30.09	0.71	12	0.15	232.00	9763.00	13500	20230329	-48.30	6610	20221013	5.60	13500	-48.30	20230329	6810	2.50	20230922	13500	-48.30	20230329	6610	5.60	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
31	20230922	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	108710520	15736	38.99	7010	7050	6810	9110	4910	7010	6908.40	1.25	893	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	772	30.09	0.71	12	0.14	232.00	9763.00	13500	20230329	-48.30	6610	20221013	5.60	13500	-48.30	20230329	6810	2.50	20230922	13500	-48.30	20230329	6610	5.60	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
32	20230922	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-90	5	-1.28	89465060	12965	32.12	7010	7050	6810	9110	4910	7010	6900.51	1.25	-296	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	765	29.83	0.71	12	0.12	232.00	9763.00	13500	20230329	-48.74	6610	20221013	4.69	13500	-48.74	20230329	6810	1.62	20230922	13500	-48.74	20230329	6610	4.69	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
33	20230922	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-160	5	-2.28	41428240	6002	14.87	7010	7010	6810	9110	4910	7010	6902.41	1.25	-2340	7370	7190	7100	6920	6830	7145	6875	64	2100	500	5040	10	1	11059422	758	29.53	0.70	12	0.05	232.00	9763.00	13500	20230329	-49.26	6610	20221013	3.63	13500	-49.26	20230329	6810	0.59	20230922	13500	-49.26	20230329	6610	3.63	20221013	3.49	N	137080	500	64 억	137790	N	N	N	N
34	20230921	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-200	5	-2.77	284685120	40362	266.75	7110	7280	7010	9370	5050	7210	7053.35	1.35	-11241	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	775	30.22	0.72	12	0.36	232.00	9763.00	13500	20230329	-48.07	6610	20221013	6.05	13500	-48.07	20230329	6840	2.49	20230103	13500	-48.07	20230329	6610	6.05	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
35	20230921	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-190	5	-2.64	269397420	38182	252.34	7110	7280	7010	9370	5050	7210	7055.61	1.35	-10946	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	776	30.26	0.72	12	0.35	232.00	9763.00	13500	20230329	-48.00	6610	20221013	6.20	13500	-48.00	20230329	6840	2.63	20230103	13500	-48.00	20230329	6610	6.20	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
36	20230921	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-190	5	-2.64	215954900	30575	202.07	7110	7280	7010	9370	5050	7210	7063.12	1.35	-10059	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	776	30.26	0.72	12	0.28	232.00	9763.00	13500	20230329	-48.00	6610	20221013	6.20	13500	-48.00	20230329	6840	2.63	20230103	13500	-48.00	20230329	6610	6.20	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
37	20230921	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-180	5	-2.50	182654360	25830	170.71	7110	7280	7020	9370	5050	7210	7071.40	1.35	-9573	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	777	30.30	0.72	12	0.23	232.00	9763.00	13500	20230329	-47.93	6610	20221013	6.35	13500	-47.93	20230329	6840	2.78	20230103	13500	-47.93	20230329	6610	6.35	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
38	20230921	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-170	5	-2.36	135265360	19093	126.18	7110	7280	7040	9370	5050	7210	7084.55	1.35	-7435	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	779	30.34	0.72	12	0.17	232.00	9763.00	13500	20230329	-47.85	6610	20221013	6.51	13500	-47.85	20230329	6840	2.92	20230103	13500	-47.85	20230329	6610	6.51	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
39	20230921	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-130	5	-1.80	84663760	11925	78.81	7110	7280	7050	9370	5050	7210	7099.69	1.35	-3920	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	783	30.52	0.73	12	0.11	232.00	9763.00	13500	20230329	-47.56	6610	20221013	7.11	13500	-47.56	20230329	6840	3.51	20230103	13500	-47.56	20230329	6610	7.11	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
40	20230921	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-130	5	-1.80	71847240	10114	66.84	7110	7280	7050	9370	5050	7210	7103.74	1.35	-2281	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	783	30.52	0.73	12	0.09	232.00	9763.00	13500	20230329	-47.56	6610	20221013	7.11	13500	-47.56	20230329	6840	3.51	20230103	13500	-47.56	20230329	6610	7.11	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
41	20230921	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-130	5	-1.80	15147210	2139	14.14	7110	7240	7050	9370	5050	7210	7081.44	1.35	1167	7256	7232	7186	7162	7116	7245	7175	64	2160	500	5190	10	1	11059422	783	30.52	0.73	12	0.02	232.00	9763.00	13500	20230329	-47.56	6610	20221013	7.11	13500	-47.56	20230329	6840	3.51	20230103	13500	-47.56	20230329	6610	7.11	20221013	3.52	N	137080	500	64 억	149032	N	N	N	N
42	20230920	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	50	2	0.70	107978400	15059	40.81	7180	7210	7140	9300	5020	7160	7170.19	1.33	1444	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	797	31.08	0.74	12	0.14	232.00	9763.00	13500	20230329	-46.59	6610	20221013	9.08	13500	-46.59	20230329	6840	5.41	20230103	13500	-46.59	20230329	6610	9.08	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
43	20230920	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-10	5	-0.14	66829950	9340	25.31	7180	7200	7140	9300	5020	7160	7155.24	1.33	656	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	791	30.82	0.73	12	0.08	232.00	9763.00	13500	20230329	-47.04	6610	20221013	8.17	13500	-47.04	20230329	6840	4.53	20230103	13500	-47.04	20230329	6610	8.17	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
44	20230920	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	10	2	0.14	40442290	5648	15.31	7180	7200	7140	9300	5020	7160	7160.46	1.33	245	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	793	30.91	0.73	12	0.05	232.00	9763.00	13500	20230329	-46.89	6610	20221013	8.47	13500	-46.89	20230329	6840	4.82	20230103	13500	-46.89	20230329	6610	8.47	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
45	20230920	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	0	3	0.00	37044100	5173	14.02	7180	7200	7140	9300	5020	7160	7161.05	1.33	186	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	792	30.86	0.73	12	0.05	232.00	9763.00	13500	20230329	-46.96	6610	20221013	8.32	13500	-46.96	20230329	6840	4.68	20230103	13500	-46.96	20230329	6610	8.32	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
46	20230920	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-20	5	-0.28	29129480	4068	11.03	7180	7200	7140	9300	5020	7160	7160.64	1.33	-45	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	790	30.78	0.73	12	0.04	232.00	9763.00	13500	20230329	-47.11	6610	20221013	8.02	13500	-47.11	20230329	6840	4.39	20230103	13500	-47.11	20230329	6610	8.02	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
47	20230920	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	10	2	0.14	23704610	3309	8.97	7180	7200	7140	9300	5020	7160	7163.68	1.33	69	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	793	30.91	0.73	12	0.03	232.00	9763.00	13500	20230329	-46.89	6610	20221013	8.47	13500	-46.89	20230329	6840	4.82	20230103	13500	-46.89	20230329	6610	8.47	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
48	20230920	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-10	5	-0.14	17400780	2428	6.58	7180	7200	7150	9300	5020	7160	7166.71	1.33	394	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	791	30.82	0.73	12	0.02	232.00	9763.00	13500	20230329	-47.04	6610	20221013	8.17	13500	-47.04	20230329	6840	4.53	20230103	13500	-47.04	20230329	6610	8.17	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
49	20230920	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	20	2	0.28	1745500	243	0.66	7180	7200	7180	9300	5020	7160	7183.13	1.33	37	7460	7310	7230	7080	7000	7270	7040	64	2140	500	5150	10	1	11059422	794	30.95	0.74	12	0.00	232.00	9763.00	13500	20230329	-46.81	6610	20221013	8.62	13500	-46.81	20230329	6840	4.97	20230103	13500	-46.81	20230329	6610	8.62	20221013	3.53	N	137080	500	64 억	147586	N	N	N	N
50	20230919	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-240	5	-3.24	265773340	36677	302.72	7360	7380	7150	9620	5180	7400	7247.38	1.40	-7775	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	792	30.86	0.73	12	0.33	232.00	9763.00	13500	20230329	-46.96	6610	20221013	8.32	13500	-46.96	20230329	6840	4.68	20230103	13500	-46.96	20230329	6610	8.32	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
51	20230919	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-220	5	-2.97	231965120	31957	263.76	7360	7380	7150	9620	5180	7400	7258.66	1.40	-8219	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	794	30.95	0.74	12	0.29	232.00	9763.00	13500	20230329	-46.81	6610	20221013	8.62	13500	-46.81	20230329	6840	4.97	20230103	13500	-46.81	20230329	6610	8.62	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
52	20230919	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-170	5	-2.30	207805260	28595	236.01	7360	7380	7190	9620	5180	7400	7267.19	1.40	-7889	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	800	31.16	0.74	12	0.26	232.00	9763.00	13500	20230329	-46.44	6610	20221013	9.38	13500	-46.44	20230329	6840	5.70	20230103	13500	-46.44	20230329	6610	9.38	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
53	20230919	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	-190	5	-2.57	175847200	24160	199.41	7360	7380	7210	9620	5180	7400	7278.44	1.40	-7387	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	797	31.08	0.74	12	0.22	232.00	9763.00	13500	20230329	-46.59	6610	20221013	9.08	13500	-46.59	20230329	6840	5.41	20230103	13500	-46.59	20230329	6610	9.08	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
54	20230919	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-170	5	-2.30	156165910	21435	176.91	7360	7380	7220	9620	5180	7400	7285.56	1.40	-7104	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	800	31.16	0.74	12	0.19	232.00	9763.00	13500	20230329	-46.44	6610	20221013	9.38	13500	-46.44	20230329	6840	5.70	20230103	13500	-46.44	20230329	6610	9.38	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
55	20230919	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-110	5	-1.49	88111840	12044	99.41	7360	7380	7250	9620	5180	7400	7315.83	1.40	-5837	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	806	31.42	0.75	12	0.11	232.00	9763.00	13500	20230329	-46.00	6610	20221013	10.29	13500	-46.00	20230329	6840	6.58	20230103	13500	-46.00	20230329	6610	10.29	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
56	20230919	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-90	5	-1.22	44528900	6063	50.04	7360	7380	7290	9620	5180	7400	7344.37	1.40	-3933	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	808	31.51	0.75	12	0.05	232.00	9763.00	13500	20230329	-45.85	6610	20221013	10.59	13500	-45.85	20230329	6840	6.87	20230103	13500	-45.85	20230329	6610	10.59	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
57	20230919	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-30	5	-0.41	1642750	223	1.84	7360	7370	7350	9620	5180	7400	7366.59	1.40	-217	7633	7516	7433	7316	7233	7475	7275	64	2220	500	5320	10	1	11059422	815	31.77	0.75	12	0.00	232.00	9763.00	13500	20230329	-45.41	6610	20221013	11.50	13500	-45.41	20230329	6840	7.75	20230103	13500	-45.41	20230329	6610	11.50	20221013	3.54	N	137080	500	64 억	155362	N	N	N	N
58	20230918	160723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7400	-130	5	-1.73	89348390	12079	79.44	7530	7550	7350	9780	5280	7530	7397.00	1.42	-1841	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	818	31.90	0.76	12	0.11	232.00	9763.00	13500	20230329	-45.19	6610	20221013	11.95	13500	-45.19	20230329	6840	8.19	20230103	13500	-45.19	20230329	6610	11.95	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
59	20230918	150721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7360	-170	5	-2.26	71398470	9640	63.40	7530	7550	7350	9780	5280	7530	7406.48	1.42	-1744	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	814	31.72	0.75	12	0.09	232.00	9763.00	13500	20230329	-45.48	6610	20221013	11.35	13500	-45.48	20230329	6840	7.60	20230103	13500	-45.48	20230329	6610	11.35	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
60	20230918	140740	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7380	-150	5	-1.99	57425610	7743	50.92	7530	7550	7370	9780	5280	7530	7416.45	1.42	-1175	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	816	31.81	0.76	12	0.07	232.00	9763.00	13500	20230329	-45.33	6610	20221013	11.65	13500	-45.33	20230329	6840	7.89	20230103	13500	-45.33	20230329	6610	11.65	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
61	20230918	130722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7400	-130	5	-1.73	35522180	4778	31.42	7530	7550	7400	9780	5280	7530	7434.53	1.42	-398	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	818	31.90	0.76	12	0.04	232.00	9763.00	13500	20230329	-45.19	6610	20221013	11.95	13500	-45.19	20230329	6840	8.19	20230103	13500	-45.19	20230329	6610	11.95	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
62	20230918	120724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7440	-90	5	-1.20	21368580	2868	18.86	7530	7550	7410	9780	5280	7530	7450.69	1.42	-379	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	823	32.07	0.76	12	0.03	232.00	9763.00	13500	20230329	-44.89	6610	20221013	12.56	13500	-44.89	20230329	6840	8.77	20230103	13500	-44.89	20230329	6610	12.56	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
63	20230918	110715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7470	-60	5	-0.80	19455910	2611	17.17	7530	7550	7410	9780	5280	7530	7451.52	1.42	-198	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	826	32.20	0.77	12	0.02	232.00	9763.00	13500	20230329	-44.67	6610	20221013	13.01	13500	-44.67	20230329	6840	9.21	20230103	13500	-44.67	20230329	6610	13.01	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
64	20230918	100710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7430	-100	5	-1.33	9933720	1330	8.75	7530	7550	7410	9780	5280	7530	7468.96	1.42	-86	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	822	32.03	0.76	12	0.01	232.00	9763.00	13500	20230329	-44.96	6610	20221013	12.41	13500	-44.96	20230329	6840	8.63	20230103	13500	-44.96	20230329	6610	12.41	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
65	20230918	090713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	0	3	0.00	1922740	256	1.68	7530	7530	7490	9780	5280	7530	7510.70	1.42	171	7796	7662	7536	7402	7276	7730	7470	64	2250	500	5420	10	1	11059422	833	32.46	0.77	12	0.00	232.00	9763.00	13500	20230329	-44.22	6610	20221013	13.92	13500	-44.22	20230329	6840	10.09	20230103	13500	-44.22	20230329	6610	13.92	20221013	3.56	N	137080	500	64 억	157203	N	N	N	N
66	20230915	160718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	130	2	1.76	113642820	15031	84.77	7410	7670	7410	9620	5180	7400	7560.56	1.36	6452	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	833	32.46	0.77	12	0.14	232.00	9763.00	13500	20230329	-44.22	6610	20221013	13.92	13500	-44.22	20230329	6840	10.09	20230103	13500	-44.22	20230329	6610	13.92	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
67	20230915	150719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7500	100	2	1.35	109651200	14500	81.78	7410	7670	7410	9620	5180	7400	7562.15	1.36	6438	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	829	32.33	0.77	12	0.13	232.00	9763.00	13500	20230329	-44.44	6610	20221013	13.46	13500	-44.44	20230329	6840	9.65	20230103	13500	-44.44	20230329	6610	13.46	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
68	20230915	140717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7560	160	2	2.16	98197840	12977	73.19	7410	7670	7410	9620	5180	7400	7567.07	1.36	6098	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	836	32.59	0.77	12	0.12	232.00	9763.00	13500	20230329	-44.00	6610	20221013	14.37	13500	-44.00	20230329	6840	10.53	20230103	13500	-44.00	20230329	6610	14.37	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
69	20230915	130712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7560	160	2	2.16	83166260	10987	61.96	7410	7670	7410	9620	5180	7400	7569.51	1.36	6102	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	836	32.59	0.77	12	0.10	232.00	9763.00	13500	20230329	-44.00	6610	20221013	14.37	13500	-44.00	20230329	6840	10.53	20230103	13500	-44.00	20230329	6610	14.37	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
70	20230915	120720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7550	150	2	2.03	79033390	10441	58.89	7410	7670	7410	9620	5180	7400	7569.52	1.36	5614	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	835	32.54	0.77	12	0.09	232.00	9763.00	13500	20230329	-44.07	6610	20221013	14.22	13500	-44.07	20230329	6840	10.38	20230103	13500	-44.07	20230329	6610	14.22	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
71	20230915	110725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7580	180	2	2.43	77267510	10208	57.57	7410	7670	7410	9620	5180	7400	7569.31	1.36	5637	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	838	32.67	0.78	12	0.09	232.00	9763.00	13500	20230329	-43.85	6610	20221013	14.67	13500	-43.85	20230329	6840	10.82	20230103	13500	-43.85	20230329	6610	14.67	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
72	20230915	100722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7570	170	2	2.30	73957230	9771	55.11	7410	7670	7410	9620	5180	7400	7569.05	1.36	5805	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	837	32.63	0.78	12	0.09	232.00	9763.00	13500	20230329	-43.93	6610	20221013	14.52	13500	-43.93	20230329	6840	10.67	20230103	13500	-43.93	20230329	6610	14.52	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
73	20230915	090712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7480	80	2	1.08	9271860	1245	7.02	7410	7490	7410	9620	5180	7400	7447.28	1.36	1074	7726	7562	7446	7282	7166	7645	7365	64	2220	500	5320	10	1	11059422	827	32.24	0.77	12	0.01	232.00	9763.00	13500	20230329	-44.59	6610	20221013	13.16	13500	-44.59	20230329	6840	9.36	20230103	13500	-44.59	20230329	6610	13.16	20221013	3.60	N	137080	500	64 억	150751	N	N	N	N
74	20230914	160721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7400	-20	5	-0.27	130364130	17458	46.62	7330	7610	7330	9640	5200	7420	7468.49	1.33	4011	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	818	31.90	0.76	12	0.16	232.00	9763.00	13500	20230329	-45.19	6610	20221013	11.95	13500	-45.19	20230329	6840	8.19	20230103	13500	-45.19	20230329	6610	11.95	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
75	20230914	150701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7490	70	2	0.94	114651260	15340	40.96	7330	7610	7330	9640	5200	7420	7474.01	1.33	4597	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	828	32.28	0.77	12	0.14	232.00	9763.00	13500	20230329	-44.52	6610	20221013	13.31	13500	-44.52	20230329	6840	9.50	20230103	13500	-44.52	20230329	6610	13.31	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
76	20230914	140713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	110	2	1.48	74041650	9890	26.41	7330	7610	7330	9640	5200	7420	7486.52	1.33	1879	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	833	32.46	0.77	12	0.09	232.00	9763.00	13500	20230329	-44.22	6610	20221013	13.92	13500	-44.22	20230329	6840	10.09	20230103	13500	-44.22	20230329	6610	13.92	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
77	20230914	130658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7510	90	2	1.21	70463700	9414	25.14	7330	7610	7330	9640	5200	7420	7484.99	1.33	1660	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	831	32.37	0.77	12	0.09	232.00	9763.00	13500	20230329	-44.37	6610	20221013	13.62	13500	-44.37	20230329	6840	9.80	20230103	13500	-44.37	20230329	6610	13.62	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
78	20230914	120708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7510	90	2	1.21	66812610	8929	23.84	7330	7610	7330	9640	5200	7420	7482.65	1.33	1442	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	831	32.37	0.77	12	0.08	232.00	9763.00	13500	20230329	-44.37	6610	20221013	13.62	13500	-44.37	20230329	6840	9.80	20230103	13500	-44.37	20230329	6610	13.62	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
79	20230914	110702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7510	90	2	1.21	58689670	7846	20.95	7330	7610	7330	9640	5200	7420	7480.20	1.33	1022	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	831	32.37	0.77	12	0.07	232.00	9763.00	13500	20230329	-44.37	6610	20221013	13.62	13500	-44.37	20230329	6840	9.80	20230103	13500	-44.37	20230329	6610	13.62	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
80	20230914	100656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7570	150	2	2.02	49980880	6691	17.87	7330	7610	7330	9640	5200	7420	7469.87	1.33	1190	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	837	32.63	0.78	12	0.06	232.00	9763.00	13500	20230329	-43.93	6610	20221013	14.52	13500	-43.93	20230329	6840	10.67	20230103	13500	-43.93	20230329	6610	14.52	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
81	20230914	090709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7360	-60	5	-0.81	15506320	2108	5.63	7330	7420	7330	9640	5200	7420	7355.94	1.33	688	7646	7532	7426	7312	7206	7480	7260	64	2220	500	5340	10	1	11059422	814	31.72	0.75	12	0.02	232.00	9763.00	13500	20230329	-45.48	6610	20221013	11.35	13500	-45.48	20230329	6840	7.60	20230103	13500	-45.48	20230329	6610	11.35	20221013	3.63	N	137080	500	64 억	146739	N	N	N	N
82	20230913	160714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	-100	5	-1.33	275527530	37306	157.00	7460	7540	7320	9770	5270	7520	7385.60	1.33	279	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	821	31.98	0.76	12	0.34	232.00	9763.00	13500	20230329	-45.04	6610	20221013	12.25	13500	-45.04	20230329	6840	8.48	20230103	13500	-45.04	20230329	6610	12.25	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
83	20230913	150707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	-190	5	-2.53	248536760	33647	141.60	7460	7540	7320	9770	5270	7520	7386.59	1.33	452	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	811	31.59	0.75	12	0.30	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
84	20230913	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7400	-120	5	-1.60	223996180	30309	127.55	7460	7540	7320	9770	5270	7520	7390.42	1.33	-456	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	818	31.90	0.76	12	0.27	232.00	9763.00	13500	20230329	-45.19	6610	20221013	11.95	13500	-45.19	20230329	6840	8.19	20230103	13500	-45.19	20230329	6610	11.95	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
85	20230913	130652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7340	-180	5	-2.39	211023300	28549	120.15	7460	7540	7320	9770	5270	7520	7391.62	1.33	-538	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	812	31.64	0.75	12	0.26	232.00	9763.00	13500	20230329	-45.63	6610	20221013	11.04	13500	-45.63	20230329	6840	7.31	20230103	13500	-45.63	20230329	6610	11.04	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
86	20230913	120710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7360	-160	5	-2.13	159161040	21487	90.43	7460	7540	7350	9770	5270	7520	7407.32	1.33	-1974	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	814	31.72	0.75	12	0.19	232.00	9763.00	13500	20230329	-45.48	6610	20221013	11.35	13500	-45.48	20230329	6840	7.60	20230103	13500	-45.48	20230329	6610	11.35	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
87	20230913	110710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7450	-70	5	-0.93	90486220	12179	51.25	7460	7540	7370	9770	5270	7520	7429.69	1.33	-1123	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	824	32.11	0.76	12	0.11	232.00	9763.00	13500	20230329	-44.81	6610	20221013	12.71	13500	-44.81	20230329	6840	8.92	20230103	13500	-44.81	20230329	6610	12.71	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
88	20230913	100702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	10	2	0.13	14864610	1988	8.37	7460	7540	7460	9770	5270	7520	7477.17	1.33	3	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	833	32.46	0.77	12	0.02	232.00	9763.00	13500	20230329	-44.22	6610	20221013	13.92	13500	-44.22	20230329	6840	10.09	20230103	13500	-44.22	20230329	6610	13.92	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
89	20230913	090655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7480	-40	5	-0.53	6551970	877	3.69	7460	7510	7460	9770	5270	7520	7470.89	1.33	-157	7793	7656	7583	7446	7373	7620	7410	64	2250	500	5410	10	1	11059422	827	32.24	0.77	12	0.01	232.00	9763.00	13500	20230329	-44.59	6610	20221013	13.16	13500	-44.59	20230329	6840	9.36	20230103	13500	-44.59	20230329	6610	13.16	20221013	3.65	N	137080	500	64 억	147051	N	N	N	N
90	20230912	160651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7520	-120	5	-1.57	180344330	23722	131.55	7700	7720	7510	9930	5350	7640	7602.41	1.42	-9554	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	832	32.41	0.77	12	0.21	232.00	9763.00	13500	20230329	-44.30	6610	20221013	13.77	13500	-44.30	20230329	6840	9.94	20230103	13500	-44.30	20230329	6610	13.77	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
91	20230912	150701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7540	-100	5	-1.31	148380300	19484	108.05	7700	7720	7540	9930	5350	7640	7615.49	1.42	-7504	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	834	32.50	0.77	12	0.18	232.00	9763.00	13500	20230329	-44.15	6610	20221013	14.07	13500	-44.15	20230329	6840	10.23	20230103	13500	-44.15	20230329	6610	14.07	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
92	20230912	140658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7570	-70	5	-0.92	128932300	16915	93.80	7700	7720	7560	9930	5350	7640	7622.36	1.42	-5485	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	837	32.63	0.78	12	0.15	232.00	9763.00	13500	20230329	-43.93	6610	20221013	14.52	13500	-43.93	20230329	6840	10.67	20230103	13500	-43.93	20230329	6610	14.52	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
93	20230912	130651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7580	-60	5	-0.79	99967970	13094	72.61	7700	7720	7580	9930	5350	7640	7634.64	1.42	-3990	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	838	32.67	0.78	12	0.12	232.00	9763.00	13500	20230329	-43.85	6610	20221013	14.67	13500	-43.85	20230329	6840	10.82	20230103	13500	-43.85	20230329	6610	14.67	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
94	20230912	120648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7610	-30	5	-0.39	77321150	10114	56.09	7700	7720	7600	9930	5350	7640	7644.96	1.42	-1737	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	842	32.80	0.78	12	0.09	232.00	9763.00	13500	20230329	-43.63	6610	20221013	15.13	13500	-43.63	20230329	6840	11.26	20230103	13500	-43.63	20230329	6610	15.13	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
95	20230912	110655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7650	10	2	0.13	64105920	8380	46.47	7700	7720	7600	9930	5350	7640	7649.87	1.42	-1677	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	846	32.97	0.78	12	0.08	232.00	9763.00	13500	20230329	-43.33	6610	20221013	15.73	13500	-43.33	20230329	6840	11.84	20230103	13500	-43.33	20230329	6610	15.73	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
96	20230912	100649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	20	2	0.26	35347100	4604	25.53	7700	7720	7610	9930	5350	7640	7677.48	1.42	-1375	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	847	33.02	0.78	12	0.04	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
97	20230912	090704	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	80	2	1.05	3089530	401	2.22	7700	7720	7690	9930	5350	7640	7704.56	1.42	-15	7853	7746	7683	7576	7513	7715	7545	64	2290	500	5500	10	1	11059422	854	33.28	0.79	12	0.00	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.66	N	137080	500	64 억	156605	N	N	N	N
98	20230911	160648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7640	-20	5	-0.26	138160790	18033	94.83	7790	7790	7620	9950	5370	7660	7661.55	1.40	2193	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	845	32.93	0.78	12	0.16	232.00	9763.00	13500	20230329	-43.41	6610	20221013	15.58	13500	-43.41	20230329	6840	11.70	20230103	13500	-43.41	20230329	6610	15.58	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
99	20230911	150653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	30	2	0.39	133582840	17434	91.68	7790	7790	7620	9950	5370	7660	7662.20	1.40	2460	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	850	33.15	0.79	12	0.16	232.00	9763.00	13500	20230329	-43.04	6610	20221013	16.34	13500	-43.04	20230329	6840	12.43	20230103	13500	-43.04	20230329	6610	16.34	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
100	20230911	140704	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7650	-10	5	-0.13	116690260	15225	80.06	7790	7790	7620	9950	5370	7660	7664.38	1.40	3257	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	846	32.97	0.78	12	0.14	232.00	9763.00	13500	20230329	-43.33	6610	20221013	15.73	13500	-43.33	20230329	6840	11.84	20230103	13500	-43.33	20230329	6610	15.73	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
101	20230911	130638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	0	3	0.00	108189100	14115	74.23	7790	7790	7620	9950	5370	7660	7664.83	1.40	3121	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	847	33.02	0.78	12	0.13	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
102	20230911	120649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	10	2	0.13	81974980	10696	56.25	7790	7790	7620	9950	5370	7660	7664.08	1.40	1078	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	848	33.06	0.79	12	0.10	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
103	20230911	110638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	10	2	0.13	65205850	8509	44.75	7790	7790	7620	9950	5370	7660	7663.16	1.40	-94	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	848	33.06	0.79	12	0.08	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
104	20230911	100639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	0	3	0.00	35076010	4579	24.08	7790	7790	7620	9950	5370	7660	7660.19	1.40	1770	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	847	33.02	0.78	12	0.04	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
105	20230911	090636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7640	-20	5	-0.26	5341780	691	3.63	7790	7790	7640	9950	5370	7660	7730.51	1.40	-164	7933	7796	7693	7556	7453	7865	7625	64	2290	500	5510	10	1	11059422	845	32.93	0.78	12	0.01	232.00	9763.00	13500	20230329	-43.41	6610	20221013	15.58	13500	-43.41	20230329	6840	11.70	20230103	13500	-43.41	20230329	6610	15.58	20221013	3.68	N	137080	500	64 억	154412	N	N	N	N
106	20230908	160652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-40	5	-0.52	134877760	17605	79.36	7620	7830	7590	10010	5390	7700	7661.33	1.40	-561	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	847	33.02	0.78	12	0.16	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
107	20230908	150652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7640	-60	5	-0.78	129998900	16968	76.49	7620	7830	7590	10010	5390	7700	7661.42	1.40	-608	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	845	32.93	0.78	12	0.15	232.00	9763.00	13500	20230329	-43.41	6610	20221013	15.58	13500	-43.41	20230329	6840	11.70	20230103	13500	-43.41	20230329	6610	15.58	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
108	20230908	140646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	10	2	0.13	121083050	15803	71.24	7620	7830	7590	10010	5390	7700	7662.03	1.40	-272	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	853	33.23	0.79	12	0.14	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
109	20230908	130653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7760	60	2	0.78	112512170	14691	66.23	7620	7830	7590	10010	5390	7700	7658.58	1.40	-325	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	858	33.45	0.79	12	0.13	232.00	9763.00	13500	20230329	-42.52	6610	20221013	17.40	13500	-42.52	20230329	6840	13.45	20230103	13500	-42.52	20230329	6610	17.40	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
110	20230908	120700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-20	5	-0.26	91471170	11968	53.95	7620	7770	7590	10010	5390	7700	7642.98	1.40	-51	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	849	33.10	0.79	12	0.11	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
111	20230908	110658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-70	5	-0.91	68316850	8946	40.33	7620	7770	7590	10010	5390	7700	7636.58	1.40	346	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	844	32.89	0.78	12	0.08	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
112	20230908	100650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-70	5	-0.91	56422110	7386	33.30	7620	7770	7590	10010	5390	7700	7639.06	1.40	111	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	844	32.89	0.78	12	0.07	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
113	20230908	090653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7700	0	3	0.00	4729860	621	2.80	7620	7700	7610	10010	5390	7700	7616.52	1.40	33	7793	7746	7683	7636	7573	7715	7605	64	2310	500	5540	10	1	11059422	852	33.19	0.79	12	0.01	232.00	9763.00	13500	20230329	-42.96	6610	20221013	16.49	13500	-42.96	20230329	6840	12.57	20230103	13500	-42.96	20230329	6610	16.49	20221013	3.70	N	137080	500	64 억	154974	N	N	N	N
114	20230907	160644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7700	-20	5	-0.26	170067790	22173	125.52	7720	7730	7620	10030	5410	7720	7670.04	1.44	-4746	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	852	33.19	0.79	12	0.20	232.00	9763.00	13500	20230329	-42.96	6610	20221013	16.49	13500	-42.96	20230329	6840	12.57	20230103	13500	-42.96	20230329	6610	16.49	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
115	20230907	150650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	-30	5	-0.39	154139960	20098	113.77	7720	7730	7620	10030	5410	7720	7669.42	1.44	-4692	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	850	33.15	0.79	12	0.18	232.00	9763.00	13500	20230329	-43.04	6610	20221013	16.34	13500	-43.04	20230329	6840	12.43	20230103	13500	-43.04	20230329	6610	16.34	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
116	20230907	140645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-60	5	-0.78	145649920	18991	107.51	7720	7730	7620	10030	5410	7720	7669.42	1.44	-4628	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	847	33.02	0.78	12	0.17	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
117	20230907	130644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	0	3	0.00	112355490	14666	83.02	7720	7730	7620	10030	5410	7720	7660.95	1.44	-4689	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	854	33.28	0.79	12	0.13	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
118	20230907	120652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-50	5	-0.65	87383940	11409	64.59	7720	7720	7620	10030	5410	7720	7659.21	1.44	-5158	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	848	33.06	0.79	12	0.10	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
119	20230907	110650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-90	5	-1.17	72141300	9420	53.33	7720	7720	7620	10030	5410	7720	7658.31	1.44	-4500	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	844	32.89	0.78	12	0.09	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
120	20230907	100648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-50	5	-0.65	53884820	7038	39.84	7720	7720	7620	10030	5410	7720	7656.27	1.44	-3350	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	848	33.06	0.79	12	0.06	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
121	20230907	090657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-40	5	-0.52	6791020	882	4.99	7720	7720	7680	10030	5410	7720	7699.57	1.44	-535	7833	7776	7723	7666	7613	7805	7695	64	2310	500	5550	10	1	11059422	849	33.10	0.79	12	0.01	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.71	N	137080	500	64 억	159719	N	N	N	N
122	20230906	160645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	-60	5	-0.77	136094670	17645	97.43	7710	7780	7670	10110	5450	7780	7712.93	1.46	-2122	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	854	33.28	0.79	12	0.16	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
123	20230906	150647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-100	5	-1.29	121423120	15737	86.89	7710	7780	7670	10110	5450	7780	7715.77	1.46	-2086	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	849	33.10	0.79	12	0.14	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
124	20230906	140646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	-70	5	-0.90	97228480	12591	69.52	7710	7780	7680	10110	5450	7780	7722.06	1.46	-1114	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	853	33.23	0.79	12	0.11	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
125	20230906	130640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	-60	5	-0.77	89869260	11636	64.25	7710	7780	7680	10110	5450	7780	7723.38	1.46	-880	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	854	33.28	0.79	12	0.11	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
126	20230906	120651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	-60	5	-0.77	69246360	8960	49.47	7710	7780	7680	10110	5450	7780	7728.39	1.46	45	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	854	33.28	0.79	12	0.08	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
127	20230906	110654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	-30	5	-0.39	55306650	7154	39.50	7710	7780	7680	10110	5450	7780	7730.87	1.46	-652	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	857	33.41	0.79	12	0.06	232.00	9763.00	13500	20230329	-42.59	6610	20221013	17.25	13500	-42.59	20230329	6840	13.30	20230103	13500	-42.59	20230329	6610	17.25	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
128	20230906	100632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	-30	5	-0.39	45369450	5869	32.41	7710	7780	7680	10110	5450	7780	7730.35	1.46	-703	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	857	33.41	0.79	12	0.05	232.00	9763.00	13500	20230329	-42.59	6610	20221013	17.25	13500	-42.59	20230329	6840	13.30	20230103	13500	-42.59	20230329	6610	17.25	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
129	20230906	090639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	-60	5	-0.77	11297620	1465	8.09	7710	7740	7680	10110	5450	7780	7711.69	1.46	-553	7913	7846	7733	7666	7553	7880	7700	64	2330	500	5600	10	1	11059422	854	33.28	0.79	12	0.01	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.67	N	137080	500	64 억	161841	N	N	N	N
130	20230905	160639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	0	3	0.00	139542750	18109	62.83	7660	7800	7620	10110	5450	7780	7705.71	1.49	-3297	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	860	33.53	0.80	12	0.16	232.00	9763.00	13500	20230329	-42.37	6610	20221013	17.70	13500	-42.37	20230329	6840	13.74	20230103	13500	-42.37	20230329	6610	17.70	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
131	20230905	150650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	-70	5	-0.90	124046250	16101	55.86	7660	7800	7620	10110	5450	7780	7704.26	1.49	-3275	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	853	33.23	0.79	12	0.15	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
132	20230905	140648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7770	-10	5	-0.13	96237630	12493	43.35	7660	7800	7620	10110	5450	7780	7703.32	1.49	-2245	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	859	33.49	0.80	12	0.11	232.00	9763.00	13500	20230329	-42.44	6610	20221013	17.55	13500	-42.44	20230329	6840	13.60	20230103	13500	-42.44	20230329	6610	17.55	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
133	20230905	130630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7760	-20	5	-0.26	87574800	11375	39.47	7660	7800	7620	10110	5450	7780	7698.88	1.49	-2112	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	858	33.45	0.79	12	0.10	232.00	9763.00	13500	20230329	-42.52	6610	20221013	17.40	13500	-42.52	20230329	6840	13.45	20230103	13500	-42.52	20230329	6610	17.40	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
134	20230905	120636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7790	10	2	0.13	69733050	9073	31.48	7660	7800	7620	10110	5450	7780	7685.78	1.49	-1714	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	862	33.58	0.80	12	0.08	232.00	9763.00	13500	20230329	-42.30	6610	20221013	17.85	13500	-42.30	20230329	6840	13.89	20230103	13500	-42.30	20230329	6610	17.85	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
135	20230905	110641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-100	5	-1.29	55946880	7288	25.29	7660	7780	7620	10110	5450	7780	7676.58	1.49	-1047	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	849	33.10	0.79	12	0.07	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
136	20230905	100631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	-90	5	-1.16	28773210	3737	12.97	7660	7780	7660	10110	5450	7780	7699.55	1.49	-1234	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	850	33.15	0.79	12	0.03	232.00	9763.00	13500	20230329	-43.04	6610	20221013	16.34	13500	-43.04	20230329	6840	12.43	20230103	13500	-43.04	20230329	6610	16.34	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
137	20230905	090631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7740	-40	5	-0.51	6905800	901	3.13	7660	7780	7660	10110	5450	7780	7664.59	1.49	-67	7880	7830	7770	7720	7660	7855	7745	64	2330	500	5600	10	1	11059422	856	33.36	0.79	12	0.01	232.00	9763.00	13500	20230329	-42.67	6610	20221013	17.10	13500	-42.67	20230329	6840	13.16	20230103	13500	-42.67	20230329	6610	17.10	20221013	3.68	N	137080	500	64 억	165137	N	N	N	N
138	20230904	160630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	60	2	0.78	220968180	28513	124.50	7730	7820	7710	10030	5410	7720	7749.62	1.49	-5	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	860	33.53	0.80	12	0.26	232.00	9763.00	13500	20230329	-42.37	6610	20221013	17.70	13500	-42.37	20230329	6840	13.74	20230103	13500	-42.37	20230329	6610	17.70	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
139	20230904	150622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	0	3	0.00	207980570	26841	117.20	7730	7820	7710	10030	5410	7720	7748.61	1.49	105	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	854	33.28	0.79	12	0.24	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
140	20230904	140616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7730	10	2	0.13	160478270	20702	90.39	7730	7820	7710	10030	5410	7720	7751.82	1.49	-1384	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	855	33.32	0.79	12	0.19	232.00	9763.00	13500	20230329	-42.74	6610	20221013	16.94	13500	-42.74	20230329	6840	13.01	20230103	13500	-42.74	20230329	6610	16.94	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
141	20230904	130627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7730	10	2	0.13	147060300	18967	82.82	7730	7820	7710	10030	5410	7720	7753.48	1.49	-946	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	855	33.32	0.79	12	0.17	232.00	9763.00	13500	20230329	-42.74	6610	20221013	16.94	13500	-42.74	20230329	6840	13.01	20230103	13500	-42.74	20230329	6610	16.94	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
142	20230904	120612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	0	3	0.00	139544530	17994	78.57	7730	7820	7710	10030	5410	7720	7755.06	1.49	-671	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	854	33.28	0.79	12	0.16	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
143	20230904	110607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	30	2	0.39	127026580	16376	71.50	7730	7820	7710	10030	5410	7720	7756.87	1.49	-369	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	857	33.41	0.79	12	0.15	232.00	9763.00	13500	20230329	-42.59	6610	20221013	17.25	13500	-42.59	20230329	6840	13.30	20230103	13500	-42.59	20230329	6610	17.25	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
144	20230904	100611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7790	70	2	0.91	67394030	8676	37.88	7730	7820	7710	10030	5410	7720	7767.87	1.49	1791	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	862	33.58	0.80	12	0.08	232.00	9763.00	13500	20230329	-42.30	6610	20221013	17.85	13500	-42.30	20230329	6840	13.89	20230103	13500	-42.30	20230329	6610	17.85	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
145	20230904	090620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7730	10	2	0.13	13929320	1802	7.87	7730	7750	7710	10030	5410	7720	7729.92	1.49	-802	7820	7770	7700	7650	7580	7735	7615	64	2310	500	5550	10	1	11059422	855	33.32	0.79	12	0.02	232.00	9763.00	13500	20230329	-42.74	6610	20221013	16.94	13500	-42.74	20230329	6840	13.01	20230103	13500	-42.74	20230329	6610	16.94	20221013	3.70	N	137080	500	64 억	165142	N	N	N	N
146	20230901	160611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	10	2	0.13	175765630	22900	86.38	7730	7750	7630	10020	5400	7710	7675.36	1.51	-2057	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	854	33.28	0.79	12	0.21	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
147	20230901	150618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	0	3	0.00	155999260	20334	76.70	7730	7750	7630	10020	5400	7710	7671.84	1.51	-2712	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	853	33.23	0.79	12	0.18	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
148	20230901	140621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-50	5	-0.65	103172170	13461	50.77	7730	7750	7630	10020	5400	7710	7664.52	1.51	-2615	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	847	33.02	0.78	12	0.12	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
149	20230901	130606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-30	5	-0.39	65174910	8497	32.05	7730	7750	7630	10020	5400	7710	7670.34	1.51	-1564	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	849	33.10	0.79	12	0.08	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
150	20230901	120610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-40	5	-0.52	52233370	6813	25.70	7730	7750	7630	10020	5400	7710	7666.72	1.51	-1911	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	848	33.06	0.79	12	0.06	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
151	20230901	110612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-50	5	-0.65	42695830	5568	21.00	7730	7750	7630	10020	5400	7710	7668.07	1.51	-1878	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	847	33.02	0.78	12	0.05	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
152	20230901	100608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-40	5	-0.52	22305700	2905	10.96	7730	7750	7630	10020	5400	7710	7678.38	1.51	-1358	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	848	33.06	0.79	12	0.03	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N
153	20230901	090558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-80	5	-1.04	6625560	860	3.24	7730	7750	7630	10020	5400	7710	7704.14	1.51	-206	7963	7836	7623	7496	7283	7900	7560	64	2310	500	5550	10	1	11059422	844	32.89	0.78	12	0.01	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	3.78	N	137080	500	64 억	167199	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History