KissMeData/222160/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5100	-30	5	-0.58	197543260	39173	128.14	5080	5110	4910	6660	3600	5130	5042.84	1.10	9199	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	421	340.00	1.74	03	0.48	15.00	2928.00	9620	20230615	-46.99	4040	20221013	26.24	9620	-46.99	20230615	4155	22.74	20230504	9620	-46.99	20230615	4040	26.24	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
3	20230927	150954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	-20	5	-0.39	191683360	38024	124.38	5080	5110	4910	6660	3600	5130	5041.12	1.10	9137	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	421	340.67	1.75	03	0.46	15.00	2928.00	9620	20230615	-46.88	4040	20221013	26.49	9620	-46.88	20230615	4155	22.98	20230504	9620	-46.88	20230615	4040	26.49	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
4	20230927	140955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5050	-80	5	-1.56	155388350	30870	100.98	5080	5110	4910	6660	3600	5130	5033.64	1.10	6619	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	416	336.67	1.72	03	0.37	15.00	2928.00	9620	20230615	-47.51	4040	20221013	25.00	9620	-47.51	20230615	4155	21.54	20230504	9620	-47.51	20230615	4040	25.00	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
5	20230927	130940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-70	5	-1.36	102367720	20362	66.61	5080	5110	4910	6660	3600	5130	5027.39	1.10	1532	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	417	337.33	1.73	03	0.25	15.00	2928.00	9620	20230615	-47.40	4040	20221013	25.25	9620	-47.40	20230615	4155	21.78	20230504	9620	-47.40	20230615	4040	25.25	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
6	20230927	120941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5060	-70	5	-1.36	96928820	19288	63.09	5080	5110	4910	6660	3600	5130	5025.34	1.10	1530	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	417	337.33	1.73	03	0.23	15.00	2928.00	9620	20230615	-47.40	4040	20221013	25.25	9620	-47.40	20230615	4155	21.78	20230504	9620	-47.40	20230615	4040	25.25	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
7	20230927	110950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5110	-20	5	-0.39	87951000	17504	57.26	5080	5110	4910	6660	3600	5130	5024.62	1.10	1464	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	421	340.67	1.75	03	0.21	15.00	2928.00	9620	20230615	-46.88	4040	20221013	26.49	9620	-46.88	20230615	4155	22.98	20230504	9620	-46.88	20230615	4040	26.49	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
8	20230927	100942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	-50	5	-0.97	46919465	9323	30.50	5080	5100	4910	6660	3600	5130	5032.66	1.10	80	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	419	338.67	1.73	03	0.11	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
9	20230927	091000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5010	-120	5	-2.34	22886405	4601	15.05	5080	5080	4910	6660	3600	5130	4974.22	1.10	2842	5510	5320	5160	4970	4810	5240	4890	42	1530	500	3480	10	1	8245366	413	334.00	1.71	03	0.06	15.00	2928.00	9620	20230615	-47.92	4040	20221013	24.01	9620	-47.92	20230615	4155	20.58	20230504	9620	-47.92	20230615	4040	24.01	20221013	3.61	N	222160	500	42 억	90807	N	N	N	N
10	20230926	160942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5130	-20	5	-0.39	155537610	30407	68.25	5150	5350	5000	6690	3610	5150	5115.19	1.10	112	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	423	342.00	1.75	03	0.37	15.00	2928.00	9620	20230615	-46.67	4040	20221013	26.98	9620	-46.67	20230615	4155	23.47	20230504	9620	-46.67	20230615	4040	26.98	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
11	20230926	150940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5100	-50	5	-0.97	152752690	29861	67.03	5150	5350	5000	6690	3610	5150	5115.46	1.10	100	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	421	340.00	1.74	03	0.36	15.00	2928.00	9620	20230615	-46.99	4040	20221013	26.24	9620	-46.99	20230615	4155	22.74	20230504	9620	-46.99	20230615	4040	26.24	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
12	20230926	140935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5040	-110	5	-2.14	144773940	28287	63.49	5150	5350	5000	6690	3610	5150	5118.04	1.10	-677	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	416	336.00	1.72	03	0.34	15.00	2928.00	9620	20230615	-47.61	4040	20221013	24.75	9620	-47.61	20230615	4155	21.30	20230504	9620	-47.61	20230615	4040	24.75	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
13	20230926	130938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	135673140	26475	59.43	5150	5350	5000	6690	3610	5150	5124.58	1.10	-1264	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	418	338.00	1.73	03	0.32	15.00	2928.00	9620	20230615	-47.30	4040	20221013	25.50	9620	-47.30	20230615	4155	22.02	20230504	9620	-47.30	20230615	4040	25.50	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
14	20230926	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5080	-70	5	-1.36	124259300	24210	54.34	5150	5350	5000	6690	3610	5150	5132.56	1.10	-1418	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	419	338.67	1.73	03	0.29	15.00	2928.00	9620	20230615	-47.19	4040	20221013	25.74	9620	-47.19	20230615	4155	22.26	20230504	9620	-47.19	20230615	4040	25.74	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
15	20230926	110939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5180	30	2	0.58	64349890	12346	27.71	5150	5350	5110	6690	3610	5150	5212.21	1.10	-3944	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	427	345.33	1.77	03	0.15	15.00	2928.00	9620	20230615	-46.15	4040	20221013	28.22	9620	-46.15	20230615	4155	24.67	20230504	9620	-46.15	20230615	4040	28.22	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
16	20230926	100940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	60	2	1.17	55671210	10665	23.94	5150	5350	5110	6690	3610	5150	5219.99	1.10	-4856	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	430	347.33	1.78	03	0.13	15.00	2928.00	9620	20230615	-45.84	4040	20221013	28.96	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4040	28.96	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
17	20230926	090942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5210	60	2	1.17	7311300	1408	3.16	5150	5350	5150	6690	3610	5150	5192.68	1.10	-67	5690	5420	5210	4940	4730	5315	4835	42	1540	500	3500	10	1	8245366	430	347.33	1.78	03	0.02	15.00	2928.00	9620	20230615	-45.84	4040	20221013	28.96	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4040	28.96	20221013	3.66	N	222160	500	42 억	90679	N	N	N	N
18	20230925	160941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5150	-170	5	-3.20	229370640	44178	87.45	5320	5480	5000	6910	3730	5320	5192.06	1.13	-1878	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	425	343.33	1.76	03	0.54	15.00	2928.00	9620	20230615	-46.47	4040	20221013	27.48	9620	-46.47	20230615	4155	23.95	20230504	9620	-46.47	20230615	4040	27.48	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
19	20230925	150944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5170	-150	5	-2.82	206352070	39767	78.72	5320	5480	5000	6910	3730	5320	5189.03	1.13	-2078	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	426	344.67	1.77	03	0.48	15.00	2928.00	9620	20230615	-46.26	4040	20221013	27.97	9620	-46.26	20230615	4155	24.43	20230504	9620	-46.26	20230615	4040	27.97	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
20	20230925	140927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-120	5	-2.26	90551360	17289	34.22	5320	5480	5180	6910	3730	5320	5237.51	1.13	-3365	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	429	346.67	1.78	03	0.21	15.00	2928.00	9620	20230615	-45.95	4040	20221013	28.71	9620	-45.95	20230615	4155	25.15	20230504	9620	-45.95	20230615	4040	28.71	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
21	20230925	130933	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	-100	5	-1.88	84489130	16126	31.92	5320	5480	5180	6910	3730	5320	5239.31	1.13	-2826	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	430	348.00	1.78	03	0.20	15.00	2928.00	9620	20230615	-45.74	4040	20221013	29.21	9620	-45.74	20230615	4155	25.63	20230504	9620	-45.74	20230615	4040	29.21	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
22	20230925	120937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5200	-120	5	-2.26	54306910	10324	20.44	5320	5480	5180	6910	3730	5320	5260.26	1.13	-4804	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	429	346.67	1.78	03	0.13	15.00	2928.00	9620	20230615	-45.95	4040	20221013	28.71	9620	-45.95	20230615	4155	25.15	20230504	9620	-45.95	20230615	4040	28.71	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
23	20230925	110932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5220	-100	5	-1.88	44268170	8390	16.61	5320	5480	5190	6910	3730	5320	5276.30	1.13	-3996	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	430	348.00	1.78	03	0.10	15.00	2928.00	9620	20230615	-45.74	4040	20221013	29.21	9620	-45.74	20230615	4155	25.63	20230504	9620	-45.74	20230615	4040	29.21	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
24	20230925	100937	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5330	10	2	0.19	29381130	5547	10.98	5320	5480	5210	6910	3730	5320	5296.76	1.13	-2312	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	439	355.33	1.82	03	0.07	15.00	2928.00	9620	20230615	-44.59	4040	20221013	31.93	9620	-44.59	20230615	4155	28.28	20230504	9620	-44.59	20230615	4040	31.93	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
25	20230925	090932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	60	2	1.13	4133280	776	1.54	5320	5480	5310	6910	3730	5320	5326.39	1.13	-422	5513	5416	5263	5166	5013	5465	5215	42	1590	500	3610	10	1	8245366	444	358.67	1.84	03	0.01	15.00	2928.00	9620	20230615	-44.07	4040	20221013	33.17	9620	-44.07	20230615	4155	29.48	20230504	9620	-44.07	20230615	4040	33.17	20221013	4.10	N	222160	500	42 억	93288	N	N	N	N
26	20230922	161008	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5320	-50	5	-0.93	264614040	50519	34.28	5300	5360	5110	6980	3760	5370	5237.91	0.94	15171	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	439	354.67	1.82	03	0.61	15.00	2928.00	9620	20230615	-44.70	4040	20221013	31.68	9620	-44.70	20230615	4155	28.04	20230504	9620	-44.70	20230615	4040	31.68	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
27	20230922	151002	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5320	-50	5	-0.93	259732300	49598	33.66	5300	5360	5110	6980	3760	5370	5236.75	0.94	15187	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	439	354.67	1.82	03	0.60	15.00	2928.00	9620	20230615	-44.70	4040	20221013	31.68	9620	-44.70	20230615	4155	28.04	20230504	9620	-44.70	20230615	4040	31.68	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
28	20230922	141000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5260	-110	5	-2.05	219771240	41976	28.48	5300	5360	5110	6980	3760	5370	5235.64	0.94	13898	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	434	350.67	1.80	03	0.51	15.00	2928.00	9620	20230615	-45.32	4040	20221013	30.20	9620	-45.32	20230615	4155	26.59	20230504	9620	-45.32	20230615	4040	30.20	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
29	20230922	130902	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5290	-80	5	-1.49	209877220	40099	27.21	5300	5360	5110	6980	3760	5370	5233.98	0.94	13513	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	436	352.67	1.81	03	0.49	15.00	2928.00	9620	20230615	-45.01	4040	20221013	30.94	9620	-45.01	20230615	4155	27.32	20230504	9620	-45.01	20230615	4040	30.94	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
30	20230922	120900	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5300	-70	5	-1.30	189007750	36154	24.53	5300	5360	5110	6980	3760	5370	5227.85	0.94	13795	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	437	353.33	1.81	03	0.44	15.00	2928.00	9620	20230615	-44.91	4040	20221013	31.19	9620	-44.91	20230615	4155	27.56	20230504	9620	-44.91	20230615	4040	31.19	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
31	20230922	110854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5320	-50	5	-0.93	170879290	32722	22.20	5300	5360	5110	6980	3760	5370	5222.15	0.94	12621	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	439	354.67	1.82	03	0.40	15.00	2928.00	9620	20230615	-44.70	4040	20221013	31.68	9620	-44.70	20230615	4155	28.04	20230504	9620	-44.70	20230615	4040	31.68	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
32	20230922	100856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5210	-160	5	-2.98	164903760	31584	21.43	5300	5360	5110	6980	3760	5370	5221.12	0.94	12028	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	430	347.33	1.78	03	0.38	15.00	2928.00	9620	20230615	-45.84	4040	20221013	28.96	9620	-45.84	20230615	4155	25.39	20230504	9620	-45.84	20230615	4040	28.96	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
33	20230922	090851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5250	-120	5	-2.23	26302170	5080	3.45	5300	5300	5110	6980	3760	5370	5177.59	0.94	669	5896	5632	5396	5132	4896	5515	5015	42	1610	500	3650	10	1	8245366	433	350.00	1.79	03	0.06	15.00	2928.00	9620	20230615	-45.43	4040	20221013	29.95	9620	-45.43	20230615	4155	26.35	20230504	9620	-45.43	20230615	4040	29.95	20221013	4.14	N	222160	500	42 억	77672	N	N	N	N
34	20230921	160856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5370	-290	5	-5.12	783024680	147264	275.68	5610	5660	5160	7350	3970	5660	5317.14	0.56	29931	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	443	358.00	1.83	03	1.79	15.00	2928.00	9620	20230615	-44.18	4040	20221013	32.92	9620	-44.18	20230615	4155	29.24	20230504	9620	-44.18	20230615	4040	32.92	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
35	20230921	150844	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5400	-260	5	-4.59	761654000	143294	268.25	5610	5660	5160	7350	3970	5660	5315.32	0.56	30625	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	445	360.00	1.84	03	1.74	15.00	2928.00	9620	20230615	-43.87	4040	20221013	33.66	9620	-43.87	20230615	4155	29.96	20230504	9620	-43.87	20230615	4040	33.66	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
36	20230921	140851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5380	-280	5	-4.95	727892860	137044	256.55	5610	5660	5160	7350	3970	5660	5311.38	0.56	32389	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	444	358.67	1.84	03	1.66	15.00	2928.00	9620	20230615	-44.07	4040	20221013	33.17	9620	-44.07	20230615	4155	29.48	20230504	9620	-44.07	20230615	4040	33.17	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
37	20230921	130846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5270	-390	5	-6.89	632235820	119146	223.04	5610	5660	5160	7350	3970	5660	5306.40	0.56	35324	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	435	351.33	1.80	03	1.45	15.00	2928.00	9620	20230615	-45.22	4040	20221013	30.45	9620	-45.22	20230615	4155	26.84	20230504	9620	-45.22	20230615	4040	30.45	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
38	20230921	120839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5260	-400	5	-7.07	450040750	84393	157.99	5610	5660	5160	7350	3970	5660	5332.68	0.56	22165	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	434	350.67	1.80	03	1.02	15.00	2928.00	9620	20230615	-45.32	4040	20221013	30.20	9620	-45.32	20230615	4155	26.59	20230504	9620	-45.32	20230615	4040	30.20	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
39	20230921	110858	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5360	-300	5	-5.30	192025960	35465	66.39	5610	5660	5310	7350	3970	5660	5414.52	0.56	6892	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	442	357.33	1.83	03	0.43	15.00	2928.00	9620	20230615	-44.28	4040	20221013	32.67	9620	-44.28	20230615	4155	29.00	20230504	9620	-44.28	20230615	4040	32.67	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
40	20230921	100841	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5500	-160	5	-2.83	65382810	11839	22.16	5610	5660	5430	7350	3970	5660	5522.66	0.56	-1720	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	453	366.67	1.88	03	0.14	15.00	2928.00	9620	20230615	-42.83	4040	20221013	36.14	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4040	36.14	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
41	20230921	090846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5660	0	3	0.00	4135200	738	1.38	5610	5660	5560	7350	3970	5660	5603.25	0.56	-691	6053	5856	5703	5506	5353	5780	5430	42	1690	500	3840	10	1	8245366	467	377.33	1.93	03	0.01	15.00	2928.00	9620	20230615	-41.16	4040	20221013	40.10	9620	-41.16	20230615	4155	36.22	20230504	9620	-41.16	20230615	4040	40.10	20221013	4.21	N	222160	500	42 억	46576	N	N	N	N
42	20230920	160851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5660	-140	5	-2.41	300121240	53079	115.53	5800	5900	5550	7540	4060	5800	5654.23	0.61	-3781	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	467	377.33	1.93	03	0.64	15.00	2928.00	9620	20230615	-41.16	4040	20221013	40.10	9620	-41.16	20230615	4155	36.22	20230504	9620	-41.16	20230615	4040	40.10	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
43	20230920	150828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5670	-130	5	-2.24	288098440	50951	110.90	5800	5900	5550	7540	4060	5800	5654.42	0.61	-3736	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	468	378.00	1.94	03	0.62	15.00	2928.00	9620	20230615	-41.06	4040	20221013	40.35	9620	-41.06	20230615	4155	36.46	20230504	9620	-41.06	20230615	4040	40.35	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
44	20230920	140840	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5650	-150	5	-2.59	260916480	46129	100.40	5800	5900	5550	7540	4060	5800	5656.24	0.61	-4111	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	466	376.67	1.93	03	0.56	15.00	2928.00	9620	20230615	-41.27	4040	20221013	39.85	9620	-41.27	20230615	4155	35.98	20230504	9620	-41.27	20230615	4040	39.85	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
45	20230920	130835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5650	-150	5	-2.59	227366420	40168	87.43	5800	5900	5580	7540	4060	5800	5660.39	0.61	-3430	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	466	376.67	1.93	03	0.49	15.00	2928.00	9620	20230615	-41.27	4040	20221013	39.85	9620	-41.27	20230615	4155	35.98	20230504	9620	-41.27	20230615	4040	39.85	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
46	20230920	120835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5670	-130	5	-2.24	195123710	34443	74.97	5800	5900	5580	7540	4060	5800	5665.12	0.61	-3413	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	468	378.00	1.94	03	0.42	15.00	2928.00	9620	20230615	-41.06	4040	20221013	40.35	9620	-41.06	20230615	4155	36.46	20230504	9620	-41.06	20230615	4040	40.35	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
47	20230920	110844	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5640	-160	5	-2.76	137287910	24137	52.54	5800	5900	5610	7540	4060	5800	5687.86	0.61	-1850	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	465	376.00	1.93	03	0.29	15.00	2928.00	9620	20230615	-41.37	4040	20221013	39.60	9620	-41.37	20230615	4155	35.74	20230504	9620	-41.37	20230615	4040	39.60	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
48	20230920	100824	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5680	-120	5	-2.07	93405770	16361	35.61	5800	5900	5650	7540	4060	5800	5709.05	0.61	-153	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	468	378.67	1.94	03	0.20	15.00	2928.00	9620	20230615	-40.96	4040	20221013	40.59	9620	-40.96	20230615	4155	36.70	20230504	9620	-40.96	20230615	4040	40.59	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
49	20230920	090837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5800	0	3	0.00	4019400	693	1.51	5800	5800	5800	7540	4060	5800	5800.00	0.61	295	6000	5900	5790	5690	5580	5950	5740	42	1740	500	3940	10	1	8245366	478	386.67	1.98	03	0.01	15.00	2928.00	9620	20230615	-39.71	4040	20221013	43.56	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4040	43.56	20221013	4.23	N	222160	500	42 억	50135	N	N	N	N
50	20230919	160834	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5800	-30	5	-0.51	263474160	45648	81.58	5790	5890	5680	7570	4090	5830	5771.86	0.62	-809	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	478	386.67	1.98	03	0.55	15.00	2928.00	9620	20230615	-39.71	4040	20221013	43.56	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4040	43.56	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
51	20230919	150833	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5800	-30	5	-0.51	258110540	44723	79.93	5790	5890	5680	7570	4090	5830	5771.32	0.62	-809	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	478	386.67	1.98	03	0.54	15.00	2928.00	9620	20230615	-39.71	4040	20221013	43.56	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4040	43.56	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
52	20230919	140831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5740	-90	5	-1.54	227770630	39442	70.49	5790	5890	5680	7570	4090	5830	5774.82	0.62	-1057	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	473	382.67	1.96	03	0.48	15.00	2928.00	9620	20230615	-40.33	4040	20221013	42.08	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4040	42.08	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
53	20230919	130818	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5750	-80	5	-1.37	219888560	38072	68.04	5790	5890	5680	7570	4090	5830	5775.60	0.62	-673	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	474	383.33	1.96	03	0.46	15.00	2928.00	9620	20230615	-40.23	4040	20221013	42.33	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4040	42.33	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
54	20230919	120835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5760	-70	5	-1.20	211981030	36701	65.59	5790	5890	5680	7570	4090	5830	5775.89	0.62	-507	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	475	384.00	1.97	03	0.45	15.00	2928.00	9620	20230615	-40.12	4040	20221013	42.57	9620	-40.12	20230615	4155	38.63	20230504	9620	-40.12	20230615	4040	42.57	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
55	20230919	110839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5740	-90	5	-1.54	185112650	32007	57.20	5790	5890	5700	7570	4090	5830	5783.51	0.62	-257	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	473	382.67	1.96	03	0.39	15.00	2928.00	9620	20230615	-40.33	4040	20221013	42.08	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4040	42.08	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
56	20230919	100832	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5890	60	2	1.03	107014750	18404	32.89	5790	5890	5770	7570	4090	5830	5814.75	0.62	-391	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	486	392.67	2.01	03	0.22	15.00	2928.00	9620	20230615	-38.77	4040	20221013	45.79	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4040	45.79	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
57	20230919	090828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5800	-30	5	-0.51	51744030	8937	15.97	5790	5860	5770	7570	4090	5830	5789.87	0.62	-378	6216	6022	5926	5732	5636	5975	5685	42	1740	500	3960	10	1	8245366	478	386.67	1.98	03	0.11	15.00	2928.00	9620	20230615	-39.71	4040	20221013	43.56	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4040	43.56	20221013	4.28	N	222160	500	42 억	50944	N	N	N	N
58	20230918	160833	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5830	-230	5	-3.80	328843250	55815	156.92	6020	6120	5830	7870	4250	6060	5891.67	0.68	-5511	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	481	388.67	1.99	03	0.68	15.00	2928.00	9620	20230615	-39.40	4040	20221013	44.31	9620	-39.40	20230615	4155	40.31	20230504	9620	-39.40	20230615	4040	44.31	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
59	20230918	150829	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-160	5	-2.64	308334220	52306	147.06	6020	6120	5830	7870	4250	6060	5894.82	0.68	-5242	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	486	393.33	2.02	03	0.63	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
60	20230918	140850	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5870	-190	5	-3.14	230813180	39089	109.90	6020	6120	5840	7870	4250	6060	5904.81	0.68	-4636	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	484	391.33	2.00	03	0.47	15.00	2928.00	9620	20230615	-38.98	4040	20221013	45.30	9620	-38.98	20230615	4155	41.28	20230504	9620	-38.98	20230615	4040	45.30	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
61	20230918	130828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-160	5	-2.64	222218790	37627	105.79	6020	6120	5840	7870	4250	6060	5905.83	0.68	-4217	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	486	393.33	2.02	03	0.46	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
62	20230918	120834	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5920	-140	5	-2.31	199440630	33770	94.94	6020	6120	5840	7870	4250	6060	5905.85	0.68	-3044	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	488	394.67	2.02	03	0.41	15.00	2928.00	9620	20230615	-38.46	4040	20221013	46.53	9620	-38.46	20230615	4155	42.48	20230504	9620	-38.46	20230615	4040	46.53	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
63	20230918	110821	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	-70	5	-1.16	95600110	16103	45.27	6020	6120	5890	7870	4250	6060	5936.79	0.68	-3855	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	494	399.33	2.05	03	0.20	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
64	20230918	100815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5930	-130	5	-2.15	65315150	10981	30.87	6020	6120	5900	7870	4250	6060	5948.01	0.68	-3236	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	489	395.33	2.03	03	0.13	15.00	2928.00	9620	20230615	-38.36	4040	20221013	46.78	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4040	46.78	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
65	20230918	090818	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6030	-30	5	-0.50	3995980	664	1.87	6020	6120	5990	7870	4250	6060	6018.04	0.68	-328	6240	6150	6070	5980	5900	6195	6025	42	1810	500	4120	10	1	8245366	497	402.00	2.06	03	0.01	15.00	2928.00	9620	20230615	-37.32	4040	20221013	49.26	9620	-37.32	20230615	4155	45.13	20230504	9620	-37.32	20230615	4040	49.26	20221013	4.36	N	222160	500	42 억	56455	N	N	N	N
66	20230915	160827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6060	20	2	0.33	215396220	35480	38.83	6050	6160	5990	7850	4230	6040	6070.96	0.53	13016	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	500	404.00	2.07	03	0.43	15.00	2928.00	9620	20230615	-37.01	4040	20221013	50.00	9620	-37.01	20230615	4155	45.85	20230504	9620	-37.01	20230615	4040	50.00	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
67	20230915	150825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	10	2	0.17	191412890	31513	34.49	6050	6160	5990	7850	4230	6040	6074.15	0.53	13038	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	499	403.33	2.07	03	0.38	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
68	20230915	140828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	10	2	0.17	172729540	28424	31.11	6050	6160	5990	7850	4230	6040	6076.96	0.53	12635	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	499	403.33	2.07	03	0.34	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
69	20230915	130820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6080	40	2	0.66	154507520	25415	27.81	6050	6160	5990	7850	4230	6040	6079.46	0.53	12985	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	501	405.33	2.08	03	0.31	15.00	2928.00	9620	20230615	-36.80	4040	20221013	50.50	9620	-36.80	20230615	4155	46.33	20230504	9620	-36.80	20230615	4040	50.50	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
70	20230915	120825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6080	40	2	0.66	141932450	23352	25.56	6050	6160	5990	7850	4230	6040	6078.04	0.53	11852	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	501	405.33	2.08	03	0.28	15.00	2928.00	9620	20230615	-36.80	4040	20221013	50.50	9620	-36.80	20230615	4155	46.33	20230504	9620	-36.80	20230615	4040	50.50	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
71	20230915	110832	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6100	60	2	0.99	116547980	19177	20.99	6050	6160	5990	7850	4230	6040	6077.59	0.53	9551	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	503	406.67	2.08	03	0.23	15.00	2928.00	9620	20230615	-36.59	4040	20221013	50.99	9620	-36.59	20230615	4155	46.81	20230504	9620	-36.59	20230615	4040	50.99	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
72	20230915	100829	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6100	60	2	0.99	86490390	14232	15.58	6050	6160	5990	7850	4230	6040	6077.31	0.53	8092	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	503	406.67	2.08	03	0.17	15.00	2928.00	9620	20230615	-36.59	4040	20221013	50.99	9620	-36.59	20230615	4155	46.81	20230504	9620	-36.59	20230615	4040	50.99	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
73	20230915	090819	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6080	40	2	0.66	6410970	1055	1.15	6050	6120	6050	7850	4230	6040	6078.58	0.53	420	6453	6246	6043	5836	5633	6350	5940	42	1810	500	4100	10	1	8245366	501	405.33	2.08	03	0.01	15.00	2928.00	9620	20230615	-36.80	4040	20221013	50.50	9620	-36.80	20230615	4155	46.33	20230504	9620	-36.80	20230615	4040	50.50	20221013	3.96	N	222160	500	42 억	43439	N	N	N	N
74	20230914	160828	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	140	2	2.37	541354770	90328	5.98	5900	6250	5840	7670	4130	5900	5994.26	0.17	29550	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	498	402.67	2.06	03	1.10	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
75	20230914	150805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6100	200	2	3.39	519986750	86806	5.75	5900	6250	5840	7670	4130	5900	5991.29	0.17	27070	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	503	406.67	2.08	03	1.05	15.00	2928.00	9620	20230615	-36.59	4040	20221013	50.99	9620	-36.59	20230615	4155	46.81	20230504	9620	-36.59	20230615	4040	50.99	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
76	20230914	140820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6080	180	2	3.05	462001530	77263	5.12	5900	6250	5840	7670	4130	5900	5980.66	0.17	20602	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	501	405.33	2.08	03	0.94	15.00	2928.00	9620	20230615	-36.80	4040	20221013	50.50	9620	-36.80	20230615	4155	46.33	20230504	9620	-36.80	20230615	4040	50.50	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
77	20230914	130805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	90	2	1.53	343196820	57521	3.81	5900	6250	5840	7670	4130	5900	5967.66	0.17	12384	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	494	399.33	2.05	03	0.70	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
78	20230914	120815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	100	2	1.69	324781210	54442	3.61	5900	6250	5840	7670	4130	5900	5966.89	0.17	11502	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	495	400.00	2.05	03	0.66	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
79	20230914	110807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	50	2	0.85	294572040	49387	3.27	5900	6250	5840	7670	4130	5900	5965.93	0.17	9332	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	491	396.67	2.03	03	0.60	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
80	20230914	100802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	90	2	1.53	204044960	34156	2.26	5900	6250	5840	7670	4130	5900	5976.18	0.17	2713	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	494	399.33	2.05	03	0.41	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
81	20230914	090817	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5970	70	2	1.19	51050520	8668	0.57	5900	5970	5840	7670	4130	5900	5888.15	0.17	4718	7846	6872	6386	5412	4926	6630	5170	42	1770	500	4010	10	1	8245366	492	398.00	2.04	03	0.11	15.00	2928.00	9620	20230615	-37.94	4040	20221013	47.77	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4040	47.77	20221013	3.95	N	222160	500	42 억	13889	N	N	N	N
82	20230913	160821	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-510	5	-7.96	10158304250	1505694	2696.25	6500	7360	5900	8330	4490	6410	6746.78	1.29	-92775	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	486	393.33	2.02	03	18.26	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
83	20230913	150811	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	-460	5	-7.18	10030295100	1484074	2657.54	6500	7360	5900	8330	4490	6410	6758.62	1.29	-93361	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	491	396.67	2.03	03	18.00	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
84	20230913	140820	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	-420	5	-6.55	9893047300	1461141	2616.47	6500	7360	5900	8330	4490	6410	6770.77	1.29	-90653	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	494	399.33	2.05	03	17.72	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
85	20230913	130756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	-410	5	-6.40	9630309620	1416976	2537.38	6500	7360	5970	8330	4490	6410	6796.38	1.29	-91377	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	495	400.00	2.05	03	17.19	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
86	20230913	120815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6030	-380	5	-5.93	9431289700	1383823	2478.02	6500	7360	5970	8330	4490	6410	6815.39	1.29	-92591	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	497	402.00	2.06	03	16.78	15.00	2928.00	9620	20230615	-37.32	4040	20221013	49.26	9620	-37.32	20230615	4155	45.13	20230504	9620	-37.32	20230615	4040	49.26	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
87	20230913	110816	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6130	-280	5	-4.37	9135055600	1335041	2390.66	6500	7360	5970	8330	4490	6410	6842.53	1.29	-90584	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	505	408.67	2.09	03	16.19	15.00	2928.00	9620	20230615	-36.28	4040	20221013	51.73	9620	-36.28	20230615	4155	47.53	20230504	9620	-36.28	20230615	4040	51.73	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
88	20230913	100807	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6760	350	2	5.46	424033730	63972	114.55	6500	6760	6380	8330	4490	6410	6628.43	1.29	-5414	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	557	450.67	2.31	03	0.78	15.00	2928.00	9620	20230615	-29.73	4040	20221013	67.33	9620	-29.73	20230615	4155	62.70	20230504	9620	-29.73	20230615	4040	67.33	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
89	20230913	090759	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	20	2	0.31	23003960	3556	6.37	6500	6560	6380	8330	4490	6410	6469.06	1.29	-1535	6736	6572	6426	6262	6116	6655	6345	42	1920	500	4350	10	1	8245366	530	428.67	2.20	03	0.04	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	3.93	N	222160	500	42 억	106640	N	N	N	N
90	20230912	160757	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6410	130	2	2.07	359555310	55794	173.76	6280	6590	6280	8160	4400	6280	6444.34	1.17	9269	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	529	427.33	2.19	03	0.68	15.00	2928.00	9620	20230615	-33.37	4040	20221013	58.66	9620	-33.37	20230615	4155	54.27	20230504	9620	-33.37	20230615	4040	58.66	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
91	20230912	150805	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	100	2	1.59	344030710	53368	166.21	6280	6590	6280	8160	4400	6280	6446.39	1.17	9163	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	526	425.33	2.18	03	0.65	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
92	20230912	140804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	100	2	1.59	310529690	48133	149.91	6280	6590	6280	8160	4400	6280	6451.49	1.17	10150	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	526	425.33	2.18	03	0.58	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
93	20230912	130754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6460	180	2	2.87	284746890	44120	137.41	6280	6590	6280	8160	4400	6280	6453.92	1.17	9680	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	533	430.67	2.21	03	0.54	15.00	2928.00	9620	20230615	-32.85	4040	20221013	59.90	9620	-32.85	20230615	4155	55.48	20230504	9620	-32.85	20230615	4040	59.90	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
94	20230912	120752	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	170	2	2.71	270388930	41885	130.45	6280	6590	6280	8160	4400	6280	6455.51	1.17	9783	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	532	430.00	2.20	03	0.51	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
95	20230912	110757	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	150	2	2.39	234749850	36403	113.37	6280	6590	6280	8160	4400	6280	6448.64	1.17	10033	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	530	428.67	2.20	03	0.44	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
96	20230912	100751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	170	2	2.71	170895010	26476	82.46	6280	6590	6280	8160	4400	6280	6454.71	1.17	8382	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	532	430.00	2.20	03	0.32	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
97	20230912	090808	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	100	2	1.59	5671850	896	2.79	6280	6380	6280	8160	4400	6280	6330.19	1.17	-79	6506	6392	6326	6212	6146	6360	6180	42	1880	500	4270	10	1	8245366	526	425.33	2.18	03	0.01	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.92	N	222160	500	42 억	96848	N	N	N	N
98	20230911	160751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6280	-160	5	-2.48	197731480	31311	55.08	6440	6440	6260	8370	4510	6440	6315.08	1.16	1096	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	518	418.67	2.14	03	0.38	15.00	2928.00	9620	20230615	-34.72	4040	20221013	55.45	9620	-34.72	20230615	4155	51.14	20230504	9620	-34.72	20230615	4040	55.45	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
99	20230911	150756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6320	-120	5	-1.86	180336640	28554	50.23	6440	6440	6260	8370	4510	6440	6315.63	1.16	691	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	521	421.33	2.16	03	0.35	15.00	2928.00	9620	20230615	-34.30	4040	20221013	56.44	9620	-34.30	20230615	4155	52.11	20230504	9620	-34.30	20230615	4040	56.44	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
100	20230911	140806	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6340	-100	5	-1.55	157856960	24987	43.95	6440	6440	6260	8370	4510	6440	6317.56	1.16	524	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	523	422.67	2.17	03	0.30	15.00	2928.00	9620	20230615	-34.10	4040	20221013	56.93	9620	-34.10	20230615	4155	52.59	20230504	9620	-34.10	20230615	4040	56.93	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
101	20230911	130740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6340	-100	5	-1.55	151892360	24048	42.30	6440	6440	6260	8370	4510	6440	6316.22	1.16	512	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	523	422.67	2.17	03	0.29	15.00	2928.00	9620	20230615	-34.10	4040	20221013	56.93	9620	-34.10	20230615	4155	52.59	20230504	9620	-34.10	20230615	4040	56.93	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
102	20230911	120754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6330	-110	5	-1.71	139629480	22114	38.90	6440	6440	6260	8370	4510	6440	6314.08	1.16	175	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	522	422.00	2.16	03	0.27	15.00	2928.00	9620	20230615	-34.20	4040	20221013	56.68	9620	-34.20	20230615	4155	52.35	20230504	9620	-34.20	20230615	4040	56.68	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
103	20230911	110740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6300	-140	5	-2.17	116876170	18521	32.58	6440	6440	6260	8370	4510	6440	6310.47	1.16	-708	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	519	420.00	2.15	03	0.22	15.00	2928.00	9620	20230615	-34.51	4040	20221013	55.94	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4040	55.94	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
104	20230911	100739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6300	-140	5	-2.17	68534390	10824	19.04	6440	6440	6300	8370	4510	6440	6331.71	1.16	-1496	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	519	420.00	2.15	03	0.13	15.00	2928.00	9620	20230615	-34.51	4040	20221013	55.94	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4040	55.94	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
105	20230911	090737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6360	-80	5	-1.24	12704700	1996	3.51	6440	6440	6300	8370	4510	6440	6365.08	1.16	-1058	6786	6612	6466	6292	6146	6540	6220	42	1930	500	4370	10	1	8245366	524	424.00	2.17	03	0.02	15.00	2928.00	9620	20230615	-33.89	4040	20221013	57.43	9620	-33.89	20230615	4155	53.07	20230504	9620	-33.89	20230615	4040	57.43	20221013	4.00	N	222160	500	42 억	95746	N	N	N	N
106	20230908	160758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6440	-200	5	-3.01	364763270	56838	67.86	6550	6640	6320	8630	4650	6640	6417.59	1.08	6373	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	531	429.33	2.20	03	0.69	15.00	2928.00	9620	20230615	-33.06	4040	20221013	59.41	9620	-33.06	20230615	4155	54.99	20230504	9620	-33.06	20230615	4040	59.41	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
107	20230908	150755	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	-260	5	-3.92	335129350	52205	62.33	6550	6640	6320	8630	4650	6640	6419.49	1.08	5952	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	526	425.33	2.18	03	0.63	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
108	20230908	140748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	-260	5	-3.92	260681190	40467	48.32	6550	6640	6320	8630	4650	6640	6441.82	1.08	4667	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	526	425.33	2.18	03	0.49	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
109	20230908	130756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6390	-250	5	-3.77	152000660	23434	27.98	6550	6640	6340	8630	4650	6640	6486.33	1.08	-5605	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	527	426.00	2.18	03	0.28	15.00	2928.00	9620	20230615	-33.58	4040	20221013	58.17	9620	-33.58	20230615	4155	53.79	20230504	9620	-33.58	20230615	4040	58.17	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
110	20230908	120806	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6410	-230	5	-3.46	103808910	15908	18.99	6550	6640	6400	8630	4650	6640	6525.58	1.08	-3600	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	529	427.33	2.19	03	0.19	15.00	2928.00	9620	20230615	-33.37	4040	20221013	58.66	9620	-33.37	20230615	4155	54.27	20230504	9620	-33.37	20230615	4040	58.66	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
111	20230908	110801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6520	-120	5	-1.81	65099400	9912	11.83	6550	6640	6500	8630	4650	6640	6567.74	1.08	-3440	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	538	434.67	2.23	03	0.12	15.00	2928.00	9620	20230615	-32.22	4040	20221013	61.39	9620	-32.22	20230615	4155	56.92	20230504	9620	-32.22	20230615	4040	61.39	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
112	20230908	100755	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6550	-90	5	-1.36	50381770	7658	9.14	6550	6640	6500	8630	4650	6640	6578.97	1.08	-1093	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	540	436.67	2.24	03	0.09	15.00	2928.00	9620	20230615	-31.91	4040	20221013	62.13	9620	-31.91	20230615	4155	57.64	20230504	9620	-31.91	20230615	4040	62.13	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
113	20230908	090759	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6630	-10	5	-0.15	11187390	1707	2.04	6550	6640	6500	8630	4650	6640	6553.83	1.08	-124	6966	6802	6636	6472	6306	6720	6390	42	1990	500	4510	10	1	8245366	547	442.00	2.26	03	0.02	15.00	2928.00	9620	20230615	-31.08	4040	20221013	64.11	9620	-31.08	20230615	4155	59.57	20230504	9620	-31.08	20230615	4040	64.11	20221013	3.98	N	222160	500	42 억	89361	N	N	N	N
114	20230907	160746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-120	5	-1.78	552406930	83472	158.16	6800	6800	6470	8780	4740	6760	6617.87	1.03	4073	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	547	442.67	2.27	03	1.01	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
115	20230907	150751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6660	-100	5	-1.48	521479080	78799	149.31	6800	6800	6470	8780	4740	6760	6617.84	1.03	3314	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	549	444.00	2.27	03	0.96	15.00	2928.00	9620	20230615	-30.77	4040	20221013	64.85	9620	-30.77	20230615	4155	60.29	20230504	9620	-30.77	20230615	4040	64.85	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
116	20230907	140750	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6630	-130	5	-1.92	459892610	69485	131.66	6800	6800	6470	8780	4740	6760	6618.59	1.03	3271	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	547	442.00	2.26	03	0.84	15.00	2928.00	9620	20230615	-31.08	4040	20221013	64.11	9620	-31.08	20230615	4155	59.57	20230504	9620	-31.08	20230615	4040	64.11	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
117	20230907	130746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6660	-100	5	-1.48	407224490	61584	116.69	6800	6800	6470	8780	4740	6760	6612.50	1.03	4015	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	549	444.00	2.27	03	0.75	15.00	2928.00	9620	20230615	-30.77	4040	20221013	64.85	9620	-30.77	20230615	4155	60.29	20230504	9620	-30.77	20230615	4040	64.85	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
118	20230907	120756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6710	-50	5	-0.74	398489920	60269	114.20	6800	6800	6470	8780	4740	6760	6611.86	1.03	4107	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	553	447.33	2.29	03	0.73	15.00	2928.00	9620	20230615	-30.25	4040	20221013	66.09	9620	-30.25	20230615	4155	61.49	20230504	9620	-30.25	20230615	4040	66.09	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
119	20230907	110751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6570	-190	5	-2.81	358152560	54211	102.72	6800	6800	6470	8780	4740	6760	6606.64	1.03	6191	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	542	438.00	2.24	03	0.66	15.00	2928.00	9620	20230615	-31.70	4040	20221013	62.62	9620	-31.70	20230615	4155	58.12	20230504	9620	-31.70	20230615	4040	62.62	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
120	20230907	100752	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-120	5	-1.78	250275500	37708	71.45	6800	6800	6540	8780	4740	6760	6637.20	1.03	4141	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	547	442.67	2.27	03	0.46	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
121	20230907	090802	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-120	5	-1.78	35248520	5247	9.94	6800	6800	6620	8780	4740	6760	6717.84	1.03	508	6926	6842	6736	6652	6546	6790	6600	42	2020	500	4590	10	1	8245366	547	442.67	2.27	03	0.06	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.84	N	222160	500	42 억	84838	N	N	N	N
122	20230906	160748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6760	-60	5	-0.88	352802710	52768	39.53	6820	6820	6630	8860	4780	6820	6685.90	1.08	-3743	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	557	450.67	2.31	03	0.64	15.00	2928.00	9620	20230615	-29.73	4040	20221013	67.33	9620	-29.73	20230615	4155	62.70	20230504	9620	-29.73	20230615	4040	67.33	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
123	20230906	150751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6680	-140	5	-2.05	332187480	49692	37.22	6820	6820	6630	8860	4780	6820	6684.93	1.08	-4006	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	551	445.33	2.28	03	0.60	15.00	2928.00	9620	20230615	-30.56	4040	20221013	65.35	9620	-30.56	20230615	4155	60.77	20230504	9620	-30.56	20230615	4040	65.35	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
124	20230906	140750	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-180	5	-2.64	301339130	45061	33.75	6820	6820	6630	8860	4780	6820	6687.36	1.08	-3303	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	547	442.67	2.27	03	0.55	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
125	20230906	130743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6740	-80	5	-1.17	244285410	36542	27.37	6820	6820	6630	8860	4780	6820	6685.06	1.08	-2517	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	556	449.33	2.30	03	0.44	15.00	2928.00	9620	20230615	-29.94	4040	20221013	66.83	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4040	66.83	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
126	20230906	120754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6670	-150	5	-2.20	217437000	32534	24.37	6820	6820	6630	8860	4780	6820	6683.38	1.08	-846	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	550	444.67	2.28	03	0.39	15.00	2928.00	9620	20230615	-30.67	4040	20221013	65.10	9620	-30.67	20230615	4155	60.53	20230504	9620	-30.67	20230615	4040	65.10	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
127	20230906	110757	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-180	5	-2.64	180162290	26921	20.17	6820	6820	6640	8860	4780	6820	6692.26	1.08	-950	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	547	442.67	2.27	03	0.33	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
128	20230906	100735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6690	-130	5	-1.91	111964110	16683	12.50	6820	6820	6670	8860	4780	6820	6711.27	1.08	-20	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	552	446.00	2.28	03	0.20	15.00	2928.00	9620	20230615	-30.46	4040	20221013	65.59	9620	-30.46	20230615	4155	61.01	20230504	9620	-30.46	20230615	4040	65.59	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
129	20230906	090739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6690	-130	5	-1.91	51305780	7627	5.71	6820	6820	6690	8860	4780	6820	6726.86	1.08	849	7140	6980	6760	6600	6380	7060	6680	42	2040	500	4630	10	1	8245366	552	446.00	2.28	03	0.09	15.00	2928.00	9620	20230615	-30.46	4040	20221013	65.59	9620	-30.46	20230615	4155	61.01	20230504	9620	-30.46	20230615	4040	65.59	20221013	3.80	N	222160	500	42 억	89077	N	N	N	N
130	20230905	160742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6820	100	2	1.49	892531300	132634	25.98	6800	6920	6540	8730	4710	6720	6729.18	1.00	6672	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	562	454.67	2.33	03	1.61	15.00	2928.00	9620	20230615	-29.11	4040	20221013	68.81	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4040	68.81	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
131	20230905	150753	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6800	80	2	1.19	855085750	127134	24.90	6800	6920	6540	8730	4710	6720	6725.86	1.00	5688	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	561	453.33	2.32	03	1.54	15.00	2928.00	9620	20230615	-29.31	4040	20221013	68.32	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4040	68.32	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
132	20230905	140751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6810	90	2	1.34	750472620	111732	21.89	6800	6920	6540	8730	4710	6720	6716.72	1.00	3499	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	562	454.00	2.33	03	1.36	15.00	2928.00	9620	20230615	-29.21	4040	20221013	68.56	9620	-29.21	20230615	4155	63.90	20230504	9620	-29.21	20230615	4040	68.56	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
133	20230905	130732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6680	-40	5	-0.60	464419810	69530	13.62	6800	6900	6540	8730	4710	6720	6679.42	1.00	4381	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	551	445.33	2.28	03	0.84	15.00	2928.00	9620	20230615	-30.56	4040	20221013	65.35	9620	-30.56	20230615	4155	60.77	20230504	9620	-30.56	20230615	4040	65.35	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
134	20230905	120736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6670	-50	5	-0.74	446630740	66866	13.10	6800	6900	6540	8730	4710	6720	6679.49	1.00	4374	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	550	444.67	2.28	03	0.81	15.00	2928.00	9620	20230615	-30.67	4040	20221013	65.10	9620	-30.67	20230615	4155	60.53	20230504	9620	-30.67	20230615	4040	65.10	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
135	20230905	110743	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6640	-80	5	-1.19	379815780	56808	11.13	6800	6900	6540	8730	4710	6720	6685.96	1.00	1472	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	547	442.67	2.27	03	0.69	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
136	20230905	100732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6660	-60	5	-0.89	286367430	42636	8.35	6800	6900	6600	8730	4710	6720	6716.56	1.00	758	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	549	444.00	2.27	03	0.52	15.00	2928.00	9620	20230615	-30.77	4040	20221013	64.85	9620	-30.77	20230615	4155	60.29	20230504	9620	-30.77	20230615	4040	64.85	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
137	20230905	090732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6820	100	2	1.49	95306220	14035	2.75	6800	6900	6720	8730	4710	6720	6790.61	1.00	-371	7666	7192	6956	6482	6246	7075	6365	42	2010	500	4560	10	1	8245366	562	454.67	2.33	03	0.17	15.00	2928.00	9620	20230615	-29.11	4040	20221013	68.81	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4040	68.81	20221013	3.65	N	222160	500	42 억	82432	N	N	N	N
138	20230904	160728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6720	190	2	2.91	3541191350	507957	598.96	6760	7430	6720	8480	4580	6530	6971.94	1.52	-39657	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	554	448.00	2.30	03	6.16	15.00	2928.00	9620	20230615	-30.15	4040	20221013	66.34	9620	-30.15	20230615	4155	61.73	20230504	9620	-30.15	20230615	4040	66.34	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
139	20230904	150719	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6730	200	2	3.06	3486735460	499862	589.41	6760	7430	6720	8480	4580	6530	6975.40	1.52	-39914	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	555	448.67	2.30	03	6.06	15.00	2928.00	9620	20230615	-30.04	4040	20221013	66.58	9620	-30.04	20230615	4155	61.97	20230504	9620	-30.04	20230615	4040	66.58	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
140	20230904	140714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6750	220	2	3.37	3408849590	488320	575.80	6760	7430	6720	8480	4580	6530	6980.77	1.52	-37812	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	557	450.00	2.31	03	5.92	15.00	2928.00	9620	20230615	-29.83	4040	20221013	67.08	9620	-29.83	20230615	4155	62.45	20230504	9620	-29.83	20230615	4040	67.08	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
141	20230904	130727	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6860	330	2	5.05	3288493230	470606	554.91	6760	7430	6720	8480	4580	6530	6987.78	1.52	-34504	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	566	457.33	2.34	03	5.71	15.00	2928.00	9620	20230615	-28.69	4040	20221013	69.80	9620	-28.69	20230615	4155	65.10	20230504	9620	-28.69	20230615	4040	69.80	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
142	20230904	120712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6830	300	2	4.59	3166970710	452760	533.87	6760	7430	6720	8480	4580	6530	6994.81	1.52	-33314	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	563	455.33	2.33	03	5.49	15.00	2928.00	9620	20230615	-29.00	4040	20221013	69.06	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4040	69.06	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
143	20230904	110701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6850	320	2	4.90	3099045990	442851	522.19	6760	7430	6720	8480	4580	6530	6997.94	1.52	-29859	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	565	456.67	2.34	03	5.37	15.00	2928.00	9620	20230615	-28.79	4040	20221013	69.55	9620	-28.79	20230615	4155	64.86	20230504	9620	-28.79	20230615	4040	69.55	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
144	20230904	100705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6860	330	2	5.05	2970671720	424041	500.01	6760	7430	6720	8480	4580	6530	7005.62	1.52	-23467	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	566	457.33	2.34	03	5.14	15.00	2928.00	9620	20230615	-28.69	4040	20221013	69.80	9620	-28.69	20230615	4155	65.10	20230504	9620	-28.69	20230615	4040	69.80	20221013	3.61	N	222160	500	42 억	125028	N	N	N	N
145	20230904	090718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7430	900	2	13.78	1204393600	168421	198.59	6760	7430	6720	8480	4580	6530	7151.09	1.52	-1697	6803	6666	6513	6376	6223	6735	6445	42	1950	500	4440	10	1	8245366	613	495.33	2.54	03	2.04	15.00	2928.00	9620	20230615	-22.77	4040	20221013	83.91	9620	-22.77	20230615	4155	78.82	20230504	9620	-22.77	20230615	4040	83.91	20221013	3.61	N	222160	500	42 억	125028	Y	N	N	N
146	20230901	160708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6530	100	2	1.56	547806370	83987	174.71	6360	6650	6360	8350	4510	6430	6522.51	1.35	13406	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	538	435.33	2.23	03	1.02	15.00	2928.00	9620	20230615	-32.12	4040	20221013	61.63	9620	-32.12	20230615	4155	57.16	20230504	9620	-32.12	20230615	4040	61.63	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
147	20230901	150717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6600	170	2	2.64	516078720	79135	164.61	6360	6650	6360	8350	4510	6430	6521.50	1.35	13178	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	544	440.00	2.25	03	0.96	15.00	2928.00	9620	20230615	-31.39	4040	20221013	63.37	9620	-31.39	20230615	4155	58.84	20230504	9620	-31.39	20230615	4040	63.37	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
148	20230901	140720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6500	70	2	1.09	270914830	41890	87.14	6360	6570	6360	8350	4510	6430	6467.29	1.35	2660	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	536	433.33	2.22	03	0.51	15.00	2928.00	9620	20230615	-32.43	4040	20221013	60.89	9620	-32.43	20230615	4155	56.44	20230504	9620	-32.43	20230615	4040	60.89	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
149	20230901	130658	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	20	2	0.31	182499160	28282	58.83	6360	6570	6360	8350	4510	6430	6452.84	1.35	244	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	532	430.00	2.20	03	0.34	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
150	20230901	120707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	0	3	0.00	167381750	25946	53.97	6360	6570	6360	8350	4510	6430	6451.16	1.35	298	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	530	428.67	2.20	03	0.31	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
151	20230901	110707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	60	2	0.93	136510520	21189	44.08	6360	6570	6360	8350	4510	6430	6442.52	1.35	1216	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	535	432.67	2.22	03	0.26	15.00	2928.00	9620	20230615	-32.54	4040	20221013	60.64	9620	-32.54	20230615	4155	56.20	20230504	9620	-32.54	20230615	4040	60.64	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
152	20230901	100702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6390	-40	5	-0.62	36207490	5648	11.75	6360	6480	6360	8350	4510	6430	6410.67	1.35	617	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	527	426.00	2.18	03	0.07	15.00	2928.00	9620	20230615	-33.58	4040	20221013	58.17	9620	-33.58	20230615	4155	53.79	20230504	9620	-33.58	20230615	4040	58.17	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N
153	20230901	090651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6470	40	2	0.62	6213350	959	1.99	6360	6480	6360	8350	4510	6430	6478.99	1.35	-30	6696	6562	6456	6322	6216	6510	6270	42	1920	500	4370	10	1	8245366	533	431.33	2.21	03	0.01	15.00	2928.00	9620	20230615	-32.74	4040	20221013	60.15	9620	-32.74	20230615	4155	55.72	20230504	9620	-32.74	20230615	4040	60.15	20221013	3.51	N	222160	500	42 억	111679	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History