KissMeData/138360/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	830	10	2	1.22	67347496	82579	85.70	819	831	807	1066	574	820	815.55	12.56	16044	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	287	-4.74	0.72	12	0.24	-175.00	1148.00	2770	20230127	-70.04	807	20230927	2.85	2770	-70.04	20230127	807	2.85	20230927	4480	-81.47	20220927	807	2.85	20230927	N	138360	500	173 억	4347691	N	N	N	N
3	20230927	150834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	831	11	2	1.34	66017308	80959	84.02	819	831	807	1066	574	820	815.44	12.56	15715	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	288	-4.75	0.72	12	0.23	-175.00	1148.00	2770	20230127	-70.00	807	20230927	2.97	2770	-70.00	20230127	807	2.97	20230927	4480	-81.45	20220927	807	2.97	20230927	N	138360	500	173 억	4347691	N	N	N	N
4	20230927	140835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	823	3	2	0.37	59161867	72633	75.38	819	823	807	1066	574	820	814.53	12.56	14610	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	285	-4.70	0.72	12	0.21	-175.00	1148.00	2770	20230127	-70.29	807	20230927	1.98	2770	-70.29	20230127	807	1.98	20230927	4480	-81.63	20220927	807	1.98	20230927	N	138360	500	173 억	4347691	N	N	N	N
5	20230927	130823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	810	-10	5	-1.22	41286539	50761	52.68	819	820	807	1066	574	820	813.35	12.56	4128	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	280	-4.63	0.71	12	0.15	-175.00	1148.00	2770	20230127	-70.76	807	20230927	0.37	2770	-70.76	20230127	807	0.37	20230927	4480	-81.92	20220927	807	0.37	20230927	N	138360	500	173 억	4347691	N	N	N	N
6	20230927	120823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	812	-8	5	-0.98	38838176	47754	49.56	819	820	807	1066	574	820	813.30	12.56	4031	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	281	-4.64	0.71	12	0.14	-175.00	1148.00	2770	20230127	-70.69	807	20230927	0.62	2770	-70.69	20230127	807	0.62	20230927	4480	-81.88	20220927	807	0.62	20230927	N	138360	500	173 억	4347691	N	N	N	N
7	20230927	110831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	816	-4	5	-0.49	22978077	28213	29.28	819	820	807	1066	574	820	814.45	12.56	-1015	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	282	-4.66	0.71	12	0.08	-175.00	1148.00	2770	20230127	-70.54	807	20230927	1.12	2770	-70.54	20230127	807	1.12	20230927	4480	-81.79	20220927	807	1.12	20230927	N	138360	500	173 억	4347691	N	N	N	N
8	20230927	100825	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	813	-7	5	-0.85	21113032	25918	26.90	819	820	807	1066	574	820	814.61	12.56	-1564	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	281	-4.65	0.71	12	0.07	-175.00	1148.00	2770	20230127	-70.65	807	20230927	0.74	2770	-70.65	20230127	807	0.74	20230927	4480	-81.85	20220927	807	0.74	20230927	N	138360	500	173 억	4347691	N	N	N	N
9	20230927	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	0	3	0.00	9988320	12205	12.67	819	820	814	1066	574	820	818.38	12.56	-2588	866	842	827	803	788	835	796	173	246	500	550	1	1	34611984	284	-4.69	0.71	12	0.04	-175.00	1148.00	2770	20230127	-70.40	812	20230926	0.99	2770	-70.40	20230127	812	0.99	20230926	4480	-81.70	20220927	812	0.99	20230926	N	138360	500	173 억	4347691	N	N	N	N
10	20230926	160823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	820	-31	5	-3.64	79549545	96351	78.58	849	851	812	1106	596	851	825.62	12.56	-153	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	284	-4.69	0.71	12	0.28	-175.00	1148.00	2770	20230127	-70.40	812	20230926	0.99	2770	-70.40	20230127	812	0.99	20230926	4480	-81.70	20220926	812	0.99	20230926	N	138360	500	173 억	4347844	N	N	N	N
11	20230926	150824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	817	-34	5	-4.00	67139896	81121	66.16	849	851	812	1106	596	851	827.65	12.56	-153	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	283	-4.67	0.71	12	0.23	-175.00	1148.00	2770	20230127	-70.51	812	20230926	0.62	2770	-70.51	20230127	812	0.62	20230926	4480	-81.76	20220926	812	0.62	20230926	N	138360	500	173 억	4347844	N	N	N	N
12	20230926	140818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	823	-28	5	-3.29	58912238	71018	57.92	849	851	820	1106	596	851	829.54	12.56	-282	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	285	-4.70	0.72	12	0.21	-175.00	1148.00	2770	20230127	-70.29	820	20230926	0.37	2770	-70.29	20230127	820	0.37	20230926	4480	-81.63	20220926	820	0.37	20230926	N	138360	500	173 억	4347844	N	N	N	N
13	20230926	130821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	824	-27	5	-3.17	48052451	57777	47.12	849	851	820	1106	596	851	831.69	12.56	917	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	285	-4.71	0.72	12	0.17	-175.00	1148.00	2770	20230127	-70.25	820	20230926	0.49	2770	-70.25	20230127	820	0.49	20230926	4480	-81.61	20220926	820	0.49	20230926	N	138360	500	173 억	4347844	N	N	N	N
14	20230926	120826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	829	-22	5	-2.59	42281100	50757	41.39	849	851	826	1106	596	851	833.01	12.56	947	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	287	-4.74	0.72	12	0.15	-175.00	1148.00	2770	20230127	-70.07	826	20230926	0.36	2770	-70.07	20230127	826	0.36	20230926	4480	-81.50	20220926	826	0.36	20230926	N	138360	500	173 억	4347844	N	N	N	N
15	20230926	110823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	832	-19	5	-2.23	22150327	26495	21.61	849	851	829	1106	596	851	836.02	12.56	4266	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	288	-4.75	0.72	12	0.08	-175.00	1148.00	2770	20230127	-69.96	829	20230926	0.36	2770	-69.96	20230127	829	0.36	20230926	4480	-81.43	20220926	829	0.36	20230926	N	138360	500	173 억	4347844	N	N	N	N
16	20230926	100822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	831	-20	5	-2.35	19172036	22916	18.69	849	851	829	1106	596	851	836.62	12.56	4601	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	288	-4.75	0.72	12	0.07	-175.00	1148.00	2770	20230127	-70.00	829	20230926	0.24	2770	-70.00	20230127	829	0.24	20230926	4480	-81.45	20220926	829	0.24	20230926	N	138360	500	173 억	4347844	N	N	N	N
17	20230926	090824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	843	-8	5	-0.94	2883382	3406	2.78	849	851	843	1106	596	851	846.56	12.56	-10	900	875	863	838	826	869	832	173	255	500	570	1	1	34611984	292	-4.82	0.73	12	0.01	-175.00	1148.00	2770	20230127	-69.57	843	20230926	0.00	2770	-69.57	20230127	843	0.00	20230926	4480	-81.18	20220926	843	0.00	20230926	N	138360	500	173 억	4347844	N	N	N	N
18	20230925	160822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	851	-41	5	-4.60	106070249	122169	117.78	888	888	851	1159	625	892	868.25	12.58	-5039	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	295	-4.86	0.74	12	0.35	-175.00	1148.00	2770	20230127	-69.28	851	20230925	0.00	2770	-69.28	20230127	851	0.00	20230925	4480	-81.00	20220926	851	0.00	20230925	N	138360	500	173 억	4352883	N	N	N	N
19	20230925	150826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	861	-31	5	-3.48	97680549	112385	108.34	888	888	859	1159	625	892	869.16	12.58	-5039	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	298	-4.92	0.75	12	0.32	-175.00	1148.00	2770	20230127	-68.92	859	20230925	0.23	2770	-68.92	20230127	859	0.23	20230925	4480	-80.78	20220926	859	0.23	20230925	N	138360	500	173 억	4352883	N	N	N	N
20	20230925	140812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	869	-23	5	-2.58	71676216	82218	79.26	888	888	860	1159	625	892	871.78	12.58	-1672	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	301	-4.97	0.76	12	0.24	-175.00	1148.00	2770	20230127	-68.63	860	20230925	1.05	2770	-68.63	20230127	860	1.05	20230925	4480	-80.60	20220926	860	1.05	20230925	N	138360	500	173 억	4352883	N	N	N	N
21	20230925	130816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	868	-24	5	-2.69	65863753	75487	72.77	888	888	863	1159	625	892	872.52	12.58	-1672	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	300	-4.96	0.76	12	0.22	-175.00	1148.00	2770	20230127	-68.66	863	20230925	0.58	2770	-68.66	20230127	863	0.58	20230925	4480	-80.62	20220926	863	0.58	20230925	N	138360	500	173 억	4352883	N	N	N	N
22	20230925	120822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	868	-24	5	-2.69	54796293	62694	60.44	888	888	866	1159	625	892	874.03	12.58	-762	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	300	-4.96	0.76	12	0.18	-175.00	1148.00	2770	20230127	-68.66	866	20230925	0.23	2770	-68.66	20230127	866	0.23	20230925	4480	-80.62	20220926	866	0.23	20230925	N	138360	500	173 억	4352883	N	N	N	N
23	20230925	110816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	873	-19	5	-2.13	28389646	32266	31.11	888	888	872	1159	625	892	879.86	12.58	-364	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	302	-4.99	0.76	12	0.09	-175.00	1148.00	2770	20230127	-68.48	872	20230925	0.11	2770	-68.48	20230127	872	0.11	20230925	4480	-80.51	20220926	872	0.11	20230925	N	138360	500	173 억	4352883	N	N	N	N
24	20230925	100820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	883	-9	5	-1.01	16376159	18558	17.89	888	888	880	1159	625	892	882.43	12.58	-232	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	306	-5.05	0.77	12	0.05	-175.00	1148.00	2770	20230127	-68.12	880	20230925	0.34	2770	-68.12	20230127	880	0.34	20230925	4480	-80.29	20220926	880	0.34	20230925	N	138360	500	173 억	4352883	N	N	N	N
25	20230925	090816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	881	-11	5	-1.23	487324	549	0.53	888	888	881	1159	625	892	887.66	12.58	-27	915	903	892	880	869	898	875	173	267	500	600	1	1	34611984	305	-5.03	0.77	12	0.00	-175.00	1148.00	2770	20230127	-68.19	881	20230925	0.00	2770	-68.19	20230127	881	0.00	20230925	4480	-80.33	20220926	881	0.00	20230925	N	138360	500	173 억	4352883	N	N	N	N
26	20230922	160847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	892	-12	5	-1.33	91905988	103729	158.15	894	904	881	1175	633	904	886.02	12.53	16903	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	309	-5.10	0.78	12	0.30	-175.00	1148.00	2770	20230127	-67.80	881	20230922	1.25	2770	-67.80	20230127	881	1.25	20230922	4480	-80.09	20220922	881	1.25	20230922	N	138360	500	173 억	4335980	N	N	N	N
27	20230922	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	887	-17	5	-1.88	91777844	103585	157.93	894	904	881	1175	633	904	886.01	12.53	16919	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	307	-5.07	0.77	12	0.30	-175.00	1148.00	2770	20230127	-67.98	881	20230922	0.68	2770	-67.98	20230127	881	0.68	20230922	4480	-80.20	20220922	881	0.68	20230922	N	138360	500	173 억	4335980	N	N	N	N
28	20230922	140841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	896	-8	5	-0.88	75415934	85099	129.75	894	904	881	1175	633	904	886.21	12.53	16189	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	310	-5.12	0.78	12	0.25	-175.00	1148.00	2770	20230127	-67.65	881	20230922	1.70	2770	-67.65	20230127	881	1.70	20230922	4480	-80.00	20220922	881	1.70	20230922	N	138360	500	173 억	4335980	N	N	N	N
29	20230922	130749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	892	-12	5	-1.33	69926238	78897	120.29	894	904	881	1175	633	904	886.30	12.53	16199	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	309	-5.10	0.78	12	0.23	-175.00	1148.00	2770	20230127	-67.80	881	20230922	1.25	2770	-67.80	20230127	881	1.25	20230922	4480	-80.09	20220922	881	1.25	20230922	N	138360	500	173 억	4335980	N	N	N	N
30	20230922	120747	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	889	-15	5	-1.66	63880847	72075	109.89	894	904	881	1175	633	904	886.31	12.53	15999	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	308	-5.08	0.77	12	0.21	-175.00	1148.00	2770	20230127	-67.91	881	20230922	0.91	2770	-67.91	20230127	881	0.91	20230922	4480	-80.16	20220922	881	0.91	20230922	N	138360	500	173 억	4335980	N	N	N	N
31	20230922	110744	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	900	-4	5	-0.44	40096638	45256	69.00	894	904	881	1175	633	904	886.00	12.53	15529	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	312	-5.14	0.78	12	0.13	-175.00	1148.00	2770	20230127	-67.51	881	20230922	2.16	2770	-67.51	20230127	881	2.16	20230922	4480	-79.91	20220922	881	2.16	20230922	N	138360	500	173 억	4335980	N	N	N	N
32	20230922	100744	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	892	-12	5	-1.33	29042729	32843	50.07	894	904	881	1175	633	904	884.29	12.53	11135	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	309	-5.10	0.78	12	0.09	-175.00	1148.00	2770	20230127	-67.80	881	20230922	1.25	2770	-67.80	20230127	881	1.25	20230922	4480	-80.09	20220922	881	1.25	20230922	N	138360	500	173 억	4335980	N	N	N	N
33	20230922	090741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	881	-23	5	-2.54	26034592	29485	44.95	894	894	881	1175	633	904	882.98	12.53	11416	965	934	919	888	873	927	881	173	271	500	610	1	1	34611984	305	-5.03	0.77	12	0.09	-175.00	1148.00	2770	20230127	-68.19	881	20230922	0.00	2770	-68.19	20230127	881	0.00	20230922	4480	-80.33	20220922	881	0.00	20230922	N	138360	500	173 억	4335980	N	N	N	N
34	20230921	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	904	-12	5	-1.31	57403481	63024	94.08	912	950	904	1190	642	916	910.84	12.55	-9244	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	313	-5.17	0.79	12	0.18	-175.00	1148.00	2770	20230127	-67.36	901	20230824	0.33	2770	-67.36	20230127	901	0.33	20230824	4480	-79.82	20220921	901	0.33	20230824	N	138360	500	173 억	4345222	N	N	N	N
35	20230921	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	906	-10	5	-1.09	46528267	50997	76.13	912	950	905	1190	642	916	912.37	12.55	-9244	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	314	-5.18	0.79	12	0.15	-175.00	1148.00	2770	20230127	-67.29	901	20230824	0.55	2770	-67.29	20230127	901	0.55	20230824	4480	-79.78	20220921	901	0.55	20230824	N	138360	500	173 억	4345222	N	N	N	N
36	20230921	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	906	-10	5	-1.09	37678796	41228	61.54	912	950	906	1190	642	916	913.91	12.55	-9244	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	314	-5.18	0.79	12	0.12	-175.00	1148.00	2770	20230127	-67.29	901	20230824	0.55	2770	-67.29	20230127	901	0.55	20230824	4480	-79.78	20220921	901	0.55	20230824	N	138360	500	173 억	4345222	N	N	N	N
37	20230921	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	907	-9	5	-0.98	30449961	33255	49.64	912	950	907	1190	642	916	915.65	12.55	-9429	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	314	-5.18	0.79	12	0.10	-175.00	1148.00	2770	20230127	-67.26	901	20230824	0.67	2770	-67.26	20230127	901	0.67	20230824	4480	-79.75	20220921	901	0.67	20230824	N	138360	500	173 억	4345222	N	N	N	N
38	20230921	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	919	3	2	0.33	16887051	18367	27.42	912	950	910	1190	642	916	919.42	12.55	-4569	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	318	-5.25	0.80	12	0.05	-175.00	1148.00	2770	20230127	-66.82	901	20230824	2.00	2770	-66.82	20230127	901	2.00	20230824	4480	-79.49	20220921	901	2.00	20230824	N	138360	500	173 억	4345222	N	N	N	N
39	20230921	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	918	2	2	0.22	15168754	16497	24.63	912	950	910	1190	642	916	919.49	12.55	-3603	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	318	-5.25	0.80	12	0.05	-175.00	1148.00	2770	20230127	-66.86	901	20230824	1.89	2770	-66.86	20230127	901	1.89	20230824	4480	-79.51	20220921	901	1.89	20230824	N	138360	500	173 억	4345222	N	N	N	N
40	20230921	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	924	8	2	0.87	11051286	12020	17.94	912	950	910	1190	642	916	919.41	12.55	-2480	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	320	-5.28	0.80	12	0.03	-175.00	1148.00	2770	20230127	-66.64	901	20230824	2.55	2770	-66.64	20230127	901	2.55	20230824	4480	-79.38	20220921	901	2.55	20230824	N	138360	500	173 억	4345222	N	N	N	N
41	20230921	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	911	-5	5	-0.55	380813	418	0.62	912	912	910	1190	642	916	911.04	12.55	-31	930	923	914	907	898	918	902	173	274	500	620	1	1	34611984	315	-5.21	0.79	12	0.00	-175.00	1148.00	2770	20230127	-67.11	901	20230824	1.11	2770	-67.11	20230127	901	1.11	20230824	4480	-79.67	20220921	901	1.11	20230824	N	138360	500	173 억	4345222	N	N	N	N
42	20230920	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	916	5	2	0.55	60559711	66391	107.51	920	921	905	1184	638	911	912.17	12.57	-5189	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	317	-5.23	0.80	12	0.19	-175.00	1148.00	2770	20230127	-66.93	901	20230824	1.66	2770	-66.93	20230127	901	1.66	20230824	4480	-79.55	20220920	901	1.66	20230824	N	138360	500	173 억	4350411	N	N	N	N
43	20230920	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	917	6	2	0.66	60502902	66329	107.41	920	921	905	1184	638	911	912.16	12.57	-5189	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	317	-5.24	0.80	12	0.19	-175.00	1148.00	2770	20230127	-66.90	901	20230824	1.78	2770	-66.90	20230127	901	1.78	20230824	4480	-79.53	20220920	901	1.78	20230824	N	138360	500	173 억	4350411	N	N	N	N
44	20230920	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	915	4	2	0.44	57170559	62697	101.53	920	921	905	1184	638	911	911.85	12.57	-5188	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	317	-5.23	0.80	12	0.18	-175.00	1148.00	2770	20230127	-66.97	901	20230824	1.55	2770	-66.97	20230127	901	1.55	20230824	4480	-79.58	20220920	901	1.55	20230824	N	138360	500	173 억	4350411	N	N	N	N
45	20230920	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	915	4	2	0.44	51755151	56754	91.90	920	921	905	1184	638	911	911.92	12.57	-5280	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	317	-5.23	0.80	12	0.16	-175.00	1148.00	2770	20230127	-66.97	901	20230824	1.55	2770	-66.97	20230127	901	1.55	20230824	4480	-79.58	20220920	901	1.55	20230824	N	138360	500	173 억	4350411	N	N	N	N
46	20230920	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	918	7	2	0.77	50017784	54856	88.83	920	921	905	1184	638	911	911.80	12.57	-5280	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	318	-5.25	0.80	12	0.16	-175.00	1148.00	2770	20230127	-66.86	901	20230824	1.89	2770	-66.86	20230127	901	1.89	20230824	4480	-79.51	20220920	901	1.89	20230824	N	138360	500	173 억	4350411	N	N	N	N
47	20230920	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	919	8	2	0.88	39542364	43409	70.29	920	921	905	1184	638	911	910.93	12.57	-3280	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	318	-5.25	0.80	12	0.13	-175.00	1148.00	2770	20230127	-66.82	901	20230824	2.00	2770	-66.82	20230127	901	2.00	20230824	4480	-79.49	20220920	901	2.00	20230824	N	138360	500	173 억	4350411	N	N	N	N
48	20230920	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	911	0	3	0.00	19399053	21306	34.50	920	921	905	1184	638	911	910.50	12.57	-2772	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	315	-5.21	0.79	12	0.06	-175.00	1148.00	2770	20230127	-67.11	901	20230824	1.11	2770	-67.11	20230127	901	1.11	20230824	4480	-79.67	20220920	901	1.11	20230824	N	138360	500	173 억	4350411	N	N	N	N
49	20230920	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	917	6	2	0.66	3400763	3699	5.99	920	921	910	1184	638	911	919.37	12.57	-632	937	923	917	903	897	921	901	173	273	500	610	1	1	34611984	317	-5.24	0.80	12	0.01	-175.00	1148.00	2770	20230127	-66.90	901	20230824	1.78	2770	-66.90	20230127	901	1.78	20230824	4480	-79.53	20220920	901	1.78	20230824	N	138360	500	173 억	4350411	N	N	N	N
50	20230919	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	911	-2	5	-0.22	56667228	61684	63.68	913	931	911	1186	640	913	918.68	12.59	-7506	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	315	-5.21	0.79	12	0.18	-175.00	1148.00	2770	20230127	-67.11	901	20230824	1.11	2770	-67.11	20230127	901	1.11	20230824	4480	-79.67	20220919	901	1.11	20230824	N	138360	500	173 억	4357917	N	N	N	N
51	20230919	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	912	-1	5	-0.11	53042989	57708	59.57	913	931	911	1186	640	913	919.16	12.59	-7506	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	316	-5.21	0.79	12	0.17	-175.00	1148.00	2770	20230127	-67.08	901	20230824	1.22	2770	-67.08	20230127	901	1.22	20230824	4480	-79.64	20220919	901	1.22	20230824	N	138360	500	173 억	4357917	N	N	N	N
52	20230919	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	914	1	2	0.11	48413823	52639	54.34	913	931	911	1186	640	913	919.73	12.59	-7406	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	316	-5.22	0.80	12	0.15	-175.00	1148.00	2770	20230127	-67.00	901	20230824	1.44	2770	-67.00	20230127	901	1.44	20230824	4480	-79.60	20220919	901	1.44	20230824	N	138360	500	173 억	4357917	N	N	N	N
53	20230919	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	921	8	2	0.88	48157877	52360	54.05	913	931	911	1186	640	913	919.75	12.59	-7406	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	319	-5.26	0.80	12	0.15	-175.00	1148.00	2770	20230127	-66.75	901	20230824	2.22	2770	-66.75	20230127	901	2.22	20230824	4480	-79.44	20220919	901	2.22	20230824	N	138360	500	173 억	4357917	N	N	N	N
54	20230919	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	917	4	2	0.44	45113384	49029	50.61	913	931	911	1186	640	913	920.14	12.59	-7406	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	317	-5.24	0.80	12	0.14	-175.00	1148.00	2770	20230127	-66.90	901	20230824	1.78	2770	-66.90	20230127	901	1.78	20230824	4480	-79.53	20220919	901	1.78	20230824	N	138360	500	173 억	4357917	N	N	N	N
55	20230919	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	925	12	2	1.31	40110965	43574	44.98	913	931	911	1186	640	913	920.53	12.59	-6011	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	320	-5.29	0.81	12	0.13	-175.00	1148.00	2770	20230127	-66.61	901	20230824	2.66	2770	-66.61	20230127	901	2.66	20230824	4480	-79.35	20220919	901	2.66	20230824	N	138360	500	173 억	4357917	N	N	N	N
56	20230919	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	920	7	2	0.77	25926896	28150	29.06	913	931	911	1186	640	913	921.03	12.59	-4965	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	318	-5.26	0.80	12	0.08	-175.00	1148.00	2770	20230127	-66.79	901	20230824	2.11	2770	-66.79	20230127	901	2.11	20230824	4480	-79.46	20220919	901	2.11	20230824	N	138360	500	173 억	4357917	N	N	N	N
57	20230919	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	911	-2	5	-0.22	8263504	9063	9.36	913	919	911	1186	640	913	911.78	12.59	-334	944	928	919	903	894	924	899	173	273	500	620	1	1	34611984	315	-5.21	0.79	12	0.03	-175.00	1148.00	2770	20230127	-67.11	901	20230824	1.11	2770	-67.11	20230127	901	1.11	20230824	4480	-79.67	20220919	901	1.11	20230824	N	138360	500	173 억	4357917	N	N	N	N
58	20230918	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	913	-22	5	-2.35	88770730	96503	79.69	934	935	910	1215	655	935	919.88	12.60	-4774	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	316	-5.22	0.80	12	0.28	-175.00	1148.00	2770	20230127	-67.04	901	20230824	1.33	2770	-67.04	20230127	901	1.33	20230824	4480	-79.62	20220919	901	1.33	20230824	N	138360	500	173 억	4362181	N	N	N	N
59	20230918	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	914	-21	5	-2.25	85691547	93131	76.90	934	935	910	1215	655	935	920.12	12.60	-4774	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	316	-5.22	0.80	12	0.27	-175.00	1148.00	2770	20230127	-67.00	901	20230824	1.44	2770	-67.00	20230127	901	1.44	20230824	4480	-79.60	20220919	901	1.44	20230824	N	138360	500	173 억	4362181	N	N	N	N
60	20230918	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	916	-19	5	-2.03	68370186	74151	61.23	934	935	914	1215	655	935	922.04	12.60	-4737	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	317	-5.23	0.80	12	0.21	-175.00	1148.00	2770	20230127	-66.93	901	20230824	1.66	2770	-66.93	20230127	901	1.66	20230824	4480	-79.55	20220919	901	1.66	20230824	N	138360	500	173 억	4362181	N	N	N	N
61	20230918	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	919	-16	5	-1.71	52493663	56873	46.96	934	935	914	1215	655	935	923.00	12.60	-4774	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	318	-5.25	0.80	12	0.16	-175.00	1148.00	2770	20230127	-66.82	901	20230824	2.00	2770	-66.82	20230127	901	2.00	20230824	4480	-79.49	20220919	901	2.00	20230824	N	138360	500	173 억	4362181	N	N	N	N
62	20230918	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	931	-4	5	-0.43	46937269	50852	41.99	934	935	914	1215	655	935	923.02	12.60	-2669	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	322	-5.32	0.81	12	0.15	-175.00	1148.00	2770	20230127	-66.39	901	20230824	3.33	2770	-66.39	20230127	901	3.33	20230824	4480	-79.22	20220919	901	3.33	20230824	N	138360	500	173 억	4362181	N	N	N	N
63	20230918	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	920	-15	5	-1.60	29760340	32231	26.61	934	935	914	1215	655	935	923.35	12.60	-1223	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	318	-5.26	0.80	12	0.09	-175.00	1148.00	2770	20230127	-66.79	901	20230824	2.11	2770	-66.79	20230127	901	2.11	20230824	4480	-79.46	20220919	901	2.11	20230824	N	138360	500	173 억	4362181	N	N	N	N
64	20230918	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	918	-17	5	-1.82	18985808	20479	16.91	934	935	918	1215	655	935	927.09	12.60	-1061	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	318	-5.25	0.80	12	0.06	-175.00	1148.00	2770	20230127	-66.86	901	20230824	1.89	2770	-66.86	20230127	901	1.89	20230824	4480	-79.51	20220919	901	1.89	20230824	N	138360	500	173 억	4362181	N	N	N	N
65	20230918	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	934	-1	5	-0.11	8166258	8744	7.22	934	935	931	1215	655	935	933.93	12.60	-1519	971	953	939	921	907	946	914	173	280	500	630	1	1	34611984	323	-5.34	0.81	12	0.03	-175.00	1148.00	2770	20230127	-66.28	901	20230824	3.66	2770	-66.28	20230127	901	3.66	20230824	4480	-79.15	20220919	901	3.66	20230824	N	138360	500	173 억	4362181	N	N	N	N
66	20230915	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	935	-9	5	-0.95	112062563	120396	212.00	946	957	925	1227	661	944	930.78	12.64	-13083	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	324	-5.34	0.81	12	0.35	-175.00	1148.00	2770	20230127	-66.25	901	20230824	3.77	2770	-66.25	20230127	901	3.77	20230824	4480	-79.13	20220915	901	3.77	20230824	N	138360	500	173 억	4375264	N	N	N	N
67	20230915	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	930	-14	5	-1.48	100301417	107712	189.66	946	957	925	1227	661	944	931.20	12.64	-13300	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	322	-5.31	0.81	12	0.31	-175.00	1148.00	2770	20230127	-66.43	901	20230824	3.22	2770	-66.43	20230127	901	3.22	20230824	4480	-79.24	20220915	901	3.22	20230824	N	138360	500	173 억	4375264	N	N	N	N
68	20230915	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	930	-14	5	-1.48	82252078	88294	155.47	946	957	925	1227	661	944	931.57	12.64	-11635	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	322	-5.31	0.81	12	0.26	-175.00	1148.00	2770	20230127	-66.43	901	20230824	3.22	2770	-66.43	20230127	901	3.22	20230824	4480	-79.24	20220915	901	3.22	20230824	N	138360	500	173 억	4375264	N	N	N	N
69	20230915	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	933	-11	5	-1.17	76931025	82573	145.40	946	957	925	1227	661	944	931.67	12.64	-10386	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	323	-5.33	0.81	12	0.24	-175.00	1148.00	2770	20230127	-66.32	901	20230824	3.55	2770	-66.32	20230127	901	3.55	20230824	4480	-79.17	20220915	901	3.55	20230824	N	138360	500	173 억	4375264	N	N	N	N
70	20230915	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	934	-10	5	-1.06	68926942	73952	130.22	946	957	925	1227	661	944	932.05	12.64	-8991	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	323	-5.34	0.81	12	0.21	-175.00	1148.00	2770	20230127	-66.28	901	20230824	3.66	2770	-66.28	20230127	901	3.66	20230824	4480	-79.15	20220915	901	3.66	20230824	N	138360	500	173 억	4375264	N	N	N	N
71	20230915	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	930	-14	5	-1.48	50839582	54457	95.89	946	957	925	1227	661	944	933.57	12.64	-7757	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	322	-5.31	0.81	12	0.16	-175.00	1148.00	2770	20230127	-66.43	901	20230824	3.22	2770	-66.43	20230127	901	3.22	20230824	4480	-79.24	20220915	901	3.22	20230824	N	138360	500	173 억	4375264	N	N	N	N
72	20230915	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	945	1	2	0.11	13977225	14771	26.01	946	957	944	1227	661	944	946.26	12.64	-7928	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	327	-5.40	0.82	12	0.04	-175.00	1148.00	2770	20230127	-65.88	901	20230824	4.88	2770	-65.88	20230127	901	4.88	20230824	4480	-78.91	20220915	901	4.88	20230824	N	138360	500	173 억	4375264	N	N	N	N
73	20230915	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	951	7	2	0.74	1928752	2038	3.59	946	951	946	1227	661	944	946.39	12.64	-606	954	948	940	934	926	952	938	173	283	500	640	1	1	34611984	329	-5.43	0.83	12	0.01	-175.00	1148.00	2770	20230127	-65.67	901	20230824	5.55	2770	-65.67	20230127	901	5.55	20230824	4480	-78.77	20220915	901	5.55	20230824	N	138360	500	173 억	4375264	N	N	N	N
74	20230914	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	944	-3	5	-0.32	53399360	56790	62.54	933	946	932	1231	663	947	940.30	12.67	-9283	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.39	0.82	12	0.16	-175.00	1148.00	2770	20230127	-65.92	901	20230824	4.77	2770	-65.92	20230127	901	4.77	20230824	4480	-78.93	20220914	901	4.77	20230824	N	138360	500	173 억	4384547	N	N	N	N
75	20230914	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	945	-2	5	-0.21	50167368	53352	58.76	933	946	932	1231	663	947	940.31	12.67	-9185	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.40	0.82	12	0.15	-175.00	1148.00	2770	20230127	-65.88	901	20230824	4.88	2770	-65.88	20230127	901	4.88	20230824	4480	-78.91	20220914	901	4.88	20230824	N	138360	500	173 억	4384547	N	N	N	N
76	20230914	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	942	-5	5	-0.53	38643896	41137	45.30	933	946	932	1231	663	947	939.40	12.67	-7268	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	326	-5.38	0.82	12	0.12	-175.00	1148.00	2770	20230127	-65.99	901	20230824	4.55	2770	-65.99	20230127	901	4.55	20230824	4480	-78.97	20220914	901	4.55	20230824	N	138360	500	173 억	4384547	N	N	N	N
77	20230914	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	944	-3	5	-0.32	33894497	36075	39.73	933	946	932	1231	663	947	939.56	12.67	-5919	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.39	0.82	12	0.10	-175.00	1148.00	2770	20230127	-65.92	901	20230824	4.77	2770	-65.92	20230127	901	4.77	20230824	4480	-78.93	20220914	901	4.77	20230824	N	138360	500	173 억	4384547	N	N	N	N
78	20230914	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	944	-3	5	-0.32	31471967	33494	36.89	933	946	932	1231	663	947	939.63	12.67	-5060	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.39	0.82	12	0.10	-175.00	1148.00	2770	20230127	-65.92	901	20230824	4.77	2770	-65.92	20230127	901	4.77	20230824	4480	-78.93	20220914	901	4.77	20230824	N	138360	500	173 억	4384547	N	N	N	N
79	20230914	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	946	-1	5	-0.11	26851591	28601	31.50	933	946	932	1231	663	947	938.83	12.67	-5060	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.41	0.82	12	0.08	-175.00	1148.00	2770	20230127	-65.85	901	20230824	4.99	2770	-65.85	20230127	901	4.99	20230824	4480	-78.88	20220914	901	4.99	20230824	N	138360	500	173 억	4384547	N	N	N	N
80	20230914	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	946	-1	5	-0.11	16591368	17720	19.51	933	946	932	1231	663	947	936.31	12.67	271	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	327	-5.41	0.82	12	0.05	-175.00	1148.00	2770	20230127	-65.85	901	20230824	4.99	2770	-65.85	20230127	901	4.99	20230824	4480	-78.88	20220914	901	4.99	20230824	N	138360	500	173 억	4384547	N	N	N	N
81	20230914	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	934	-13	5	-1.37	10571831	11326	12.47	933	938	932	1231	663	947	933.41	12.67	-366	970	958	946	934	922	952	928	173	284	500	640	1	1	34611984	323	-5.34	0.81	12	0.03	-175.00	1148.00	2770	20230127	-66.28	901	20230824	3.66	2770	-66.28	20230127	901	3.66	20230824	4480	-79.15	20220914	901	3.66	20230824	N	138360	500	173 억	4384547	N	N	N	N
82	20230913	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	947	-8	5	-0.84	84220642	89203	120.59	955	958	934	1241	669	955	944.15	12.70	-10144	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	328	-5.41	0.82	12	0.26	-175.00	1148.00	2770	20230127	-65.81	901	20230824	5.11	2770	-65.81	20230127	901	5.11	20230824	4480	-78.86	20220913	901	5.11	20230824	N	138360	500	173 억	4394685	N	N	N	N
83	20230913	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	941	-14	5	-1.47	84189389	89170	120.54	955	958	934	1241	669	955	944.14	12.70	-10144	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	326	-5.38	0.82	12	0.26	-175.00	1148.00	2770	20230127	-66.03	901	20230824	4.44	2770	-66.03	20230127	901	4.44	20230824	4480	-79.00	20220913	901	4.44	20230824	N	138360	500	173 억	4394685	N	N	N	N
84	20230913	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	946	-9	5	-0.94	79421620	84122	113.72	955	958	934	1241	669	955	944.12	12.70	-9151	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	327	-5.41	0.82	12	0.24	-175.00	1148.00	2770	20230127	-65.85	901	20230824	4.99	2770	-65.85	20230127	901	4.99	20230824	4480	-78.88	20220913	901	4.99	20230824	N	138360	500	173 억	4394685	N	N	N	N
85	20230913	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	953	-2	5	-0.21	76376677	80902	109.36	955	958	934	1241	669	955	944.06	12.70	-8103	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	330	-5.45	0.83	12	0.23	-175.00	1148.00	2770	20230127	-65.60	901	20230824	5.77	2770	-65.60	20230127	901	5.77	20230824	4480	-78.73	20220913	901	5.77	20230824	N	138360	500	173 억	4394685	N	N	N	N
86	20230913	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	937	-18	5	-1.88	70091152	74205	100.31	955	958	936	1241	669	955	944.56	12.70	-5951	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	324	-5.35	0.82	12	0.21	-175.00	1148.00	2770	20230127	-66.17	901	20230824	4.00	2770	-66.17	20230127	901	4.00	20230824	4480	-79.08	20220913	901	4.00	20230824	N	138360	500	173 억	4394685	N	N	N	N
87	20230913	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	943	-12	5	-1.26	51618867	54521	73.70	955	958	936	1241	669	955	946.77	12.70	-4847	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	326	-5.39	0.82	12	0.16	-175.00	1148.00	2770	20230127	-65.96	901	20230824	4.66	2770	-65.96	20230127	901	4.66	20230824	4480	-78.95	20220913	901	4.66	20230824	N	138360	500	173 억	4394685	N	N	N	N
88	20230913	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	955	0	3	0.00	36302255	38272	51.74	955	958	936	1241	669	955	948.53	12.70	-605	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	331	-5.46	0.83	12	0.11	-175.00	1148.00	2770	20230127	-65.52	901	20230824	5.99	2770	-65.52	20230127	901	5.99	20230824	4480	-78.68	20220913	901	5.99	20230824	N	138360	500	173 억	4394685	N	N	N	N
89	20230913	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	943	-12	5	-1.26	19533334	20533	27.76	955	958	936	1241	669	955	951.31	12.70	588	990	972	962	944	934	967	939	173	286	500	640	1	1	34611984	326	-5.39	0.82	12	0.06	-175.00	1148.00	2770	20230127	-65.96	901	20230824	4.66	2770	-65.96	20230127	901	4.66	20230824	4480	-78.95	20220913	901	4.66	20230824	N	138360	500	173 억	4394685	N	N	N	N
90	20230912	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	955	-13	5	-1.34	71176310	73972	70.06	968	980	952	1258	678	968	962.25	12.68	4917	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	331	-5.46	0.83	12	0.21	-175.00	1148.00	2770	20230127	-65.52	901	20230824	5.99	2770	-65.52	20230127	901	5.99	20230824	4480	-78.68	20220913	901	5.99	20230824	N	138360	500	173 억	4389768	N	N	N	N
91	20230912	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	960	-8	5	-0.83	69930940	72668	68.82	968	980	952	1258	678	968	962.33	12.68	4917	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	332	-5.49	0.84	12	0.21	-175.00	1148.00	2770	20230127	-65.34	901	20230824	6.55	2770	-65.34	20230127	901	6.55	20230824	4480	-78.57	20220913	901	6.55	20230824	N	138360	500	173 억	4389768	N	N	N	N
92	20230912	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	962	-6	5	-0.62	64132821	66594	63.07	968	980	955	1258	678	968	963.04	12.68	5632	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	333	-5.50	0.84	12	0.19	-175.00	1148.00	2770	20230127	-65.27	901	20230824	6.77	2770	-65.27	20230127	901	6.77	20230824	4480	-78.53	20220913	901	6.77	20230824	N	138360	500	173 억	4389768	N	N	N	N
93	20230912	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	960	-8	5	-0.83	57484016	59647	56.49	968	980	955	1258	678	968	963.74	12.68	8847	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	332	-5.49	0.84	12	0.17	-175.00	1148.00	2770	20230127	-65.34	901	20230824	6.55	2770	-65.34	20230127	901	6.55	20230824	4480	-78.57	20220913	901	6.55	20230824	N	138360	500	173 억	4389768	N	N	N	N
94	20230912	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	961	-7	5	-0.72	41680980	43155	40.87	968	980	961	1258	678	968	965.84	12.68	9623	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	333	-5.49	0.84	12	0.12	-175.00	1148.00	2770	20230127	-65.31	901	20230824	6.66	2770	-65.31	20230127	901	6.66	20230824	4480	-78.55	20220913	901	6.66	20230824	N	138360	500	173 억	4389768	N	N	N	N
95	20230912	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	963	-5	5	-0.52	27112229	28012	26.53	968	980	961	1258	678	968	967.88	12.68	9011	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	333	-5.50	0.84	12	0.08	-175.00	1148.00	2770	20230127	-65.23	901	20230824	6.88	2770	-65.23	20230127	901	6.88	20230824	4480	-78.50	20220913	901	6.88	20230824	N	138360	500	173 억	4389768	N	N	N	N
96	20230912	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	970	2	2	0.21	17372156	17914	16.97	968	980	964	1258	678	968	969.75	12.68	8740	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	336	-5.54	0.84	12	0.05	-175.00	1148.00	2770	20230127	-64.98	901	20230824	7.66	2770	-64.98	20230127	901	7.66	20230824	4480	-78.35	20220913	901	7.66	20230824	N	138360	500	173 억	4389768	N	N	N	N
97	20230912	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	964	-4	5	-0.41	10171708	10508	9.95	968	968	964	1258	678	968	968.00	12.68	9208	1004	986	972	954	940	995	963	173	290	500	650	1	1	34611984	334	-5.51	0.84	12	0.03	-175.00	1148.00	2770	20230127	-65.20	901	20230824	6.99	2770	-65.20	20230127	901	6.99	20230824	4480	-78.48	20220913	901	6.99	20230824	N	138360	500	173 억	4389768	N	N	N	N
98	20230911	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	6	2	0.62	101851667	105591	188.49	960	990	958	1250	674	962	964.58	12.61	26699	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	335	-5.53	0.84	12	0.31	-175.00	1148.00	2770	20230127	-65.05	901	20230824	7.44	2770	-65.05	20230127	901	7.44	20230824	4480	-78.39	20220913	901	7.44	20230824	N	138360	500	173 억	4363069	N	N	N	N
99	20230911	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	966	4	2	0.42	99785364	103450	184.67	960	990	958	1250	674	962	964.58	12.61	26449	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	334	-5.52	0.84	12	0.30	-175.00	1148.00	2770	20230127	-65.13	901	20230824	7.21	2770	-65.13	20230127	901	7.21	20230824	4480	-78.44	20220913	901	7.21	20230824	N	138360	500	173 억	4363069	N	N	N	N
100	20230911	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	965	3	2	0.31	88206627	91407	163.17	960	990	958	1250	674	962	964.99	12.61	24500	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	334	-5.51	0.84	12	0.26	-175.00	1148.00	2770	20230127	-65.16	901	20230824	7.10	2770	-65.16	20230127	901	7.10	20230824	4480	-78.46	20220913	901	7.10	20230824	N	138360	500	173 억	4363069	N	N	N	N
101	20230911	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	982	20	2	2.08	84170593	87253	155.76	960	990	958	1250	674	962	964.67	12.61	23722	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	340	-5.61	0.86	12	0.25	-175.00	1148.00	2770	20230127	-64.55	901	20230824	8.99	2770	-64.55	20230127	901	8.99	20230824	4480	-78.08	20220913	901	8.99	20230824	N	138360	500	173 억	4363069	N	N	N	N
102	20230911	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	6	2	0.62	59106200	61433	109.67	960	990	958	1250	674	962	962.12	12.61	12693	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	335	-5.53	0.84	12	0.18	-175.00	1148.00	2770	20230127	-65.05	901	20230824	7.44	2770	-65.05	20230127	901	7.44	20230824	4480	-78.39	20220913	901	7.44	20230824	N	138360	500	173 억	4363069	N	N	N	N
103	20230911	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	966	4	2	0.42	48976065	50916	90.89	960	990	958	1250	674	962	961.90	12.61	9039	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	334	-5.52	0.84	12	0.15	-175.00	1148.00	2770	20230127	-65.13	901	20230824	7.21	2770	-65.13	20230127	901	7.21	20230824	4480	-78.44	20220913	901	7.21	20230824	N	138360	500	173 억	4363069	N	N	N	N
104	20230911	100641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	961	-1	5	-0.10	26775594	27813	49.65	960	990	958	1250	674	962	962.70	12.61	6541	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	333	-5.49	0.84	12	0.08	-175.00	1148.00	2770	20230127	-65.31	901	20230824	6.66	2770	-65.31	20230127	901	6.66	20230824	4480	-78.55	20220913	901	6.66	20230824	N	138360	500	173 억	4363069	N	N	N	N
105	20230911	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	967	5	2	0.52	10760637	11188	19.97	960	967	958	1250	674	962	961.80	12.61	6470	980	971	961	952	942	966	947	173	288	500	650	1	1	34611984	335	-5.53	0.84	12	0.03	-175.00	1148.00	2770	20230127	-65.09	901	20230824	7.33	2770	-65.09	20230127	901	7.33	20230824	4480	-78.42	20220913	901	7.33	20230824	N	138360	500	173 억	4363069	N	N	N	N
106	20230908	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	962	-9	5	-0.93	53353719	55596	22.63	970	970	951	1262	680	971	959.66	12.60	387	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	333	-5.50	0.84	12	0.16	-175.00	1148.00	2770	20230127	-65.27	901	20230824	6.77	2770	-65.27	20230127	901	6.77	20230824	4480	-78.53	20220908	901	6.77	20230824	N	138360	500	173 억	4362682	N	N	N	N
107	20230908	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	965	-6	5	-0.62	36624814	38084	15.50	970	970	951	1262	680	971	961.69	12.60	1029	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	334	-5.51	0.84	12	0.11	-175.00	1148.00	2770	20230127	-65.16	901	20230824	7.10	2770	-65.16	20230127	901	7.10	20230824	4480	-78.46	20220908	901	7.10	20230824	N	138360	500	173 억	4362682	N	N	N	N
108	20230908	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	964	-7	5	-0.72	32203315	33494	13.64	970	970	951	1262	680	971	961.47	12.60	1029	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	334	-5.51	0.84	12	0.10	-175.00	1148.00	2770	20230127	-65.20	901	20230824	6.99	2770	-65.20	20230127	901	6.99	20230824	4480	-78.48	20220908	901	6.99	20230824	N	138360	500	173 억	4362682	N	N	N	N
109	20230908	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	969	-2	5	-0.21	26622673	27700	11.28	970	970	951	1262	680	971	961.11	12.60	1070	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	335	-5.54	0.84	12	0.08	-175.00	1148.00	2770	20230127	-65.02	901	20230824	7.55	2770	-65.02	20230127	901	7.55	20230824	4480	-78.37	20220908	901	7.55	20230824	N	138360	500	173 억	4362682	N	N	N	N
110	20230908	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	962	-9	5	-0.93	21936729	22851	9.30	970	970	951	1262	680	971	959.99	12.60	1196	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	333	-5.50	0.84	12	0.07	-175.00	1148.00	2770	20230127	-65.27	901	20230824	6.77	2770	-65.27	20230127	901	6.77	20230824	4480	-78.53	20220908	901	6.77	20230824	N	138360	500	173 억	4362682	N	N	N	N
111	20230908	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	965	-6	5	-0.62	20460965	21317	8.68	970	970	951	1262	680	971	959.84	12.60	2691	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	334	-5.51	0.84	12	0.06	-175.00	1148.00	2770	20230127	-65.16	901	20230824	7.10	2770	-65.16	20230127	901	7.10	20230824	4480	-78.46	20220908	901	7.10	20230824	N	138360	500	173 억	4362682	N	N	N	N
112	20230908	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	-3	5	-0.31	10411140	10829	4.41	970	970	951	1262	680	971	961.41	12.60	2599	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	335	-5.53	0.84	12	0.03	-175.00	1148.00	2770	20230127	-65.05	901	20230824	7.44	2770	-65.05	20230127	901	7.44	20230824	4480	-78.39	20220908	901	7.44	20230824	N	138360	500	173 억	4362682	N	N	N	N
113	20230908	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	961	-10	5	-1.03	3591442	3733	1.52	970	970	951	1262	680	971	962.08	12.60	1597	1067	1018	980	931	893	1043	956	173	291	500	660	1	1	34611984	333	-5.49	0.84	12	0.01	-175.00	1148.00	2770	20230127	-65.31	901	20230824	6.66	2770	-65.31	20230127	901	6.66	20230824	4480	-78.55	20220908	901	6.66	20230824	N	138360	500	173 억	4362682	N	N	N	N
114	20230907	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	971	16	2	1.68	240260694	245305	219.75	950	1029	942	1241	669	955	979.44	12.65	-14996	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	336	-5.55	0.85	12	0.71	-175.00	1148.00	2770	20230127	-64.95	901	20230824	7.77	2770	-64.95	20230127	901	7.77	20230824	4480	-78.33	20220907	901	7.77	20230824	N	138360	500	173 억	4377678	N	N	N	N
115	20230907	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	971	16	2	1.68	238996497	244002	218.58	950	1029	942	1241	669	955	979.49	12.65	-14972	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	336	-5.55	0.85	12	0.70	-175.00	1148.00	2770	20230127	-64.95	901	20230824	7.77	2770	-64.95	20230127	901	7.77	20230824	4480	-78.33	20220907	901	7.77	20230824	N	138360	500	173 억	4377678	N	N	N	N
116	20230907	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	967	12	2	1.26	233754782	238587	213.73	950	1029	942	1241	669	955	979.75	12.65	-14791	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	335	-5.53	0.84	12	0.69	-175.00	1148.00	2770	20230127	-65.09	901	20230824	7.33	2770	-65.09	20230127	901	7.33	20230824	4480	-78.42	20220907	901	7.33	20230824	N	138360	500	173 억	4377678	N	N	N	N
117	20230907	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	969	14	2	1.47	205972589	209775	187.92	950	1029	942	1241	669	955	981.87	12.65	2788	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	335	-5.54	0.84	12	0.61	-175.00	1148.00	2770	20230127	-65.02	901	20230824	7.55	2770	-65.02	20230127	901	7.55	20230824	4480	-78.37	20220907	901	7.55	20230824	N	138360	500	173 억	4377678	N	N	N	N
118	20230907	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	966	11	2	1.15	202967056	206688	185.15	950	1029	942	1241	669	955	982.00	12.65	4649	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	334	-5.52	0.84	12	0.60	-175.00	1148.00	2770	20230127	-65.13	901	20230824	7.21	2770	-65.13	20230127	901	7.21	20230824	4480	-78.44	20220907	901	7.21	20230824	N	138360	500	173 억	4377678	N	N	N	N
119	20230907	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	979	24	2	2.51	194896011	198356	177.69	950	1029	942	1241	669	955	982.56	12.65	4182	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	339	-5.59	0.85	12	0.57	-175.00	1148.00	2770	20230127	-64.66	901	20230824	8.66	2770	-64.66	20230127	901	8.66	20230824	4480	-78.15	20220907	901	8.66	20230824	N	138360	500	173 억	4377678	N	N	N	N
120	20230907	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	969	14	2	1.47	43252990	45472	40.73	950	970	942	1241	669	955	951.20	12.65	5493	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	335	-5.54	0.84	12	0.13	-175.00	1148.00	2770	20230127	-65.02	901	20230824	7.55	2770	-65.02	20230127	901	7.55	20230824	4480	-78.37	20220907	901	7.55	20230824	N	138360	500	173 억	4377678	N	N	N	N
121	20230907	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	955	0	3	0.00	7443234	7801	6.99	950	955	949	1241	669	955	954.14	12.65	-541	975	964	952	941	929	959	936	173	286	500	640	1	1	34611984	331	-5.46	0.83	12	0.02	-175.00	1148.00	2770	20230127	-65.52	901	20230824	5.99	2770	-65.52	20230127	901	5.99	20230824	4480	-78.68	20220907	901	5.99	20230824	N	138360	500	173 억	4377678	N	N	N	N
122	20230906	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	955	-8	5	-0.83	105870796	111625	124.88	963	963	940	1251	675	963	948.44	12.72	-24149	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	331	-5.46	0.83	12	0.32	-175.00	1148.00	2770	20230127	-65.52	901	20230824	5.99	2770	-65.52	20230127	901	5.99	20230824	4480	-78.68	20220906	901	5.99	20230824	N	138360	500	173 억	4401827	N	N	N	N
123	20230906	150648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	953	-10	5	-1.04	92297925	97337	108.89	963	963	940	1251	675	963	948.23	12.72	-26052	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	330	-5.45	0.83	12	0.28	-175.00	1148.00	2770	20230127	-65.60	901	20230824	5.77	2770	-65.60	20230127	901	5.77	20230824	4480	-78.73	20220906	901	5.77	20230824	N	138360	500	173 억	4401827	N	N	N	N
124	20230906	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	950	-13	5	-1.35	42818781	44956	50.29	963	963	940	1251	675	963	952.46	12.72	-17684	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	329	-5.43	0.83	12	0.13	-175.00	1148.00	2770	20230127	-65.70	901	20230824	5.44	2770	-65.70	20230127	901	5.44	20230824	4480	-78.79	20220906	901	5.44	20230824	N	138360	500	173 억	4401827	N	N	N	N
125	20230906	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	954	-9	5	-0.93	40479911	42487	47.53	963	963	940	1251	675	963	952.76	12.72	-16810	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	330	-5.45	0.83	12	0.12	-175.00	1148.00	2770	20230127	-65.56	901	20230824	5.88	2770	-65.56	20230127	901	5.88	20230824	4480	-78.71	20220906	901	5.88	20230824	N	138360	500	173 억	4401827	N	N	N	N
126	20230906	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	953	-10	5	-1.04	40079260	42066	47.06	963	963	940	1251	675	963	952.77	12.72	-16801	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	330	-5.45	0.83	12	0.12	-175.00	1148.00	2770	20230127	-65.60	901	20230824	5.77	2770	-65.60	20230127	901	5.77	20230824	4480	-78.73	20220906	901	5.77	20230824	N	138360	500	173 억	4401827	N	N	N	N
127	20230906	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	952	-11	5	-1.14	38904664	40828	45.68	963	963	940	1251	675	963	952.89	12.72	-16622	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	330	-5.44	0.83	12	0.12	-175.00	1148.00	2770	20230127	-65.63	901	20230824	5.66	2770	-65.63	20230127	901	5.66	20230824	4480	-78.75	20220906	901	5.66	20230824	N	138360	500	173 억	4401827	N	N	N	N
128	20230906	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	952	-11	5	-1.14	31359222	32874	36.78	963	963	940	1251	675	963	953.92	12.72	-9279	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	330	-5.44	0.83	12	0.09	-175.00	1148.00	2770	20230127	-65.63	901	20230824	5.66	2770	-65.63	20230127	901	5.66	20230824	4480	-78.75	20220906	901	5.66	20230824	N	138360	500	173 억	4401827	N	N	N	N
129	20230906	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	963	0	3	0.00	7289434	7605	8.51	963	963	953	1251	675	963	958.51	12.72	-1098	983	972	964	953	945	969	950	173	288	500	650	1	1	34611984	333	-5.50	0.84	12	0.02	-175.00	1148.00	2770	20230127	-65.23	901	20230824	6.88	2770	-65.23	20230127	901	6.88	20230824	4480	-78.50	20220906	901	6.88	20230824	N	138360	500	173 억	4401827	N	N	N	N
130	20230905	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	963	-12	5	-1.23	85955860	89351	67.62	975	975	956	1267	683	975	962.00	12.74	-9139	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	333	-5.50	0.84	12	0.26	-175.00	1148.00	2770	20230127	-65.23	901	20230824	6.88	2770	-65.23	20230127	901	6.88	20230824	4480	-78.50	20220905	901	6.88	20230824	N	138360	500	173 억	4410966	N	N	N	N
131	20230905	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	959	-16	5	-1.64	83001287	86270	65.29	975	975	956	1267	683	975	962.11	12.74	-8885	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	332	-5.48	0.84	12	0.25	-175.00	1148.00	2770	20230127	-65.38	901	20230824	6.44	2770	-65.38	20230127	901	6.44	20230824	4480	-78.59	20220905	901	6.44	20230824	N	138360	500	173 억	4410966	N	N	N	N
132	20230905	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	962	-13	5	-1.33	64033562	66470	50.30	975	975	959	1267	683	975	963.35	12.74	-6773	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	333	-5.50	0.84	12	0.19	-175.00	1148.00	2770	20230127	-65.27	901	20230824	6.77	2770	-65.27	20230127	901	6.77	20230824	4480	-78.53	20220905	901	6.77	20230824	N	138360	500	173 억	4410966	N	N	N	N
133	20230905	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	963	-12	5	-1.23	53784468	55801	42.23	975	975	960	1267	683	975	963.86	12.74	-4393	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	333	-5.50	0.84	12	0.16	-175.00	1148.00	2770	20230127	-65.23	901	20230824	6.88	2770	-65.23	20230127	901	6.88	20230824	4480	-78.50	20220905	901	6.88	20230824	N	138360	500	173 억	4410966	N	N	N	N
134	20230905	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	962	-13	5	-1.33	51995717	53941	40.82	975	975	960	1267	683	975	963.94	12.74	-4174	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	333	-5.50	0.84	12	0.16	-175.00	1148.00	2770	20230127	-65.27	901	20230824	6.77	2770	-65.27	20230127	901	6.77	20230824	4480	-78.53	20220905	901	6.77	20230824	N	138360	500	173 억	4410966	N	N	N	N
135	20230905	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	966	-9	5	-0.92	40025085	41480	31.39	975	975	960	1267	683	975	964.92	12.74	-636	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	334	-5.52	0.84	12	0.12	-175.00	1148.00	2770	20230127	-65.13	901	20230824	7.21	2770	-65.13	20230127	901	7.21	20230824	4480	-78.44	20220905	901	7.21	20230824	N	138360	500	173 억	4410966	N	N	N	N
136	20230905	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	960	-15	5	-1.54	27198367	28139	21.30	975	975	960	1267	683	975	966.57	12.74	-1812	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	332	-5.49	0.84	12	0.08	-175.00	1148.00	2770	20230127	-65.34	901	20230824	6.55	2770	-65.34	20230127	901	6.55	20230824	4480	-78.57	20220905	901	6.55	20230824	N	138360	500	173 억	4410966	N	N	N	N
137	20230905	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	975	0	3	0.00	2168350	2224	1.68	975	975	970	1267	683	975	974.98	12.74	-340	1023	998	979	954	935	989	945	173	292	500	660	1	1	34611984	337	-5.57	0.85	12	0.01	-175.00	1148.00	2770	20230127	-64.80	901	20230824	8.21	2770	-64.80	20230127	901	8.21	20230824	4480	-78.24	20220905	901	8.21	20230824	N	138360	500	173 억	4410966	N	N	N	N
138	20230904	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	975	-4	5	-0.41	128656272	131925	102.52	979	1004	960	1272	686	979	975.22	12.81	-23283	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	337	-5.57	0.85	12	0.38	-175.00	1148.00	2770	20230127	-64.80	901	20230824	8.21	2770	-64.80	20230127	901	8.21	20230824	4480	-78.24	20220905	901	8.21	20230824	N	138360	500	173 억	4434759	N	N	N	N
139	20230904	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	972	-7	5	-0.72	107489520	110049	85.52	979	1004	960	1272	686	979	976.74	12.81	-22783	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	336	-5.55	0.85	12	0.32	-175.00	1148.00	2770	20230127	-64.91	901	20230824	7.88	2770	-64.91	20230127	901	7.88	20230824	4480	-78.30	20220905	901	7.88	20230824	N	138360	500	173 억	4434759	N	N	N	N
140	20230904	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	973	-6	5	-0.61	100028792	102402	79.58	979	1004	960	1272	686	979	976.82	12.81	-20915	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	337	-5.56	0.85	12	0.30	-175.00	1148.00	2770	20230127	-64.87	901	20230824	7.99	2770	-64.87	20230127	901	7.99	20230824	4480	-78.28	20220905	901	7.99	20230824	N	138360	500	173 억	4434759	N	N	N	N
141	20230904	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	981	2	2	0.20	82664965	84606	65.75	979	1004	960	1272	686	979	977.06	12.81	-10524	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	340	-5.61	0.85	12	0.24	-175.00	1148.00	2770	20230127	-64.58	901	20230824	8.88	2770	-64.58	20230127	901	8.88	20230824	4480	-78.10	20220905	901	8.88	20230824	N	138360	500	173 억	4434759	N	N	N	N
142	20230904	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	976	-3	5	-0.31	77934059	79770	61.99	979	1004	960	1272	686	979	976.98	12.81	-9779	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	338	-5.58	0.85	12	0.23	-175.00	1148.00	2770	20230127	-64.77	901	20230824	8.32	2770	-64.77	20230127	901	8.32	20230824	4480	-78.21	20220905	901	8.32	20230824	N	138360	500	173 억	4434759	N	N	N	N
143	20230904	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	978	-1	5	-0.10	76146986	77941	60.57	979	1004	960	1272	686	979	976.98	12.81	-9513	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	339	-5.59	0.85	12	0.23	-175.00	1148.00	2770	20230127	-64.69	901	20230824	8.55	2770	-64.69	20230127	901	8.55	20230824	4480	-78.17	20220905	901	8.55	20230824	N	138360	500	173 억	4434759	N	N	N	N
144	20230904	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	971	-8	5	-0.82	71192359	72856	56.62	979	1004	960	1272	686	979	977.17	12.81	-8208	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	336	-5.55	0.85	12	0.21	-175.00	1148.00	2770	20230127	-64.95	901	20230824	7.77	2770	-64.95	20230127	901	7.77	20230824	4480	-78.33	20220905	901	7.77	20230824	N	138360	500	173 억	4434759	N	N	N	N
145	20230904	090622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	979	0	3	0.00	3727938	3808	2.96	979	979	962	1272	686	979	978.98	12.81	91	1017	998	975	956	933	1007	965	173	293	500	660	1	1	34611984	339	-5.59	0.85	12	0.01	-175.00	1148.00	2770	20230127	-64.66	901	20230824	8.66	2770	-64.66	20230127	901	8.66	20230824	4480	-78.15	20220905	901	8.66	20230824	N	138360	500	173 억	4434759	N	N	N	N
146	20230901	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	979	3	2	0.31	125367968	128667	71.21	973	994	952	1268	684	976	974.36	12.92	-37245	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	339	-5.59	0.85	12	0.37	-175.00	1148.00	2770	20230127	-64.66	901	20230824	8.66	2770	-64.66	20230127	901	8.66	20230824	4480	-78.15	20220901	901	8.66	20230824	N	138360	500	173 억	4472004	N	N	N	N
147	20230901	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	972	-4	5	-0.41	117873736	120951	66.94	973	994	952	1268	684	976	974.56	12.92	-35873	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	336	-5.55	0.85	12	0.35	-175.00	1148.00	2770	20230127	-64.91	901	20230824	7.88	2770	-64.91	20230127	901	7.88	20230824	4480	-78.30	20220901	901	7.88	20230824	N	138360	500	173 억	4472004	N	N	N	N
148	20230901	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	973	-3	5	-0.31	113841620	116814	64.65	973	994	952	1268	684	976	974.55	12.92	-35300	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	337	-5.56	0.85	12	0.34	-175.00	1148.00	2770	20230127	-64.87	901	20230824	7.99	2770	-64.87	20230127	901	7.99	20230824	4480	-78.28	20220901	901	7.99	20230824	N	138360	500	173 억	4472004	N	N	N	N
149	20230901	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	972	-4	5	-0.41	102581371	105317	58.28	973	994	952	1268	684	976	974.02	12.92	-31236	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	336	-5.55	0.85	12	0.30	-175.00	1148.00	2770	20230127	-64.91	901	20230824	7.88	2770	-64.91	20230127	901	7.88	20230824	4480	-78.30	20220901	901	7.88	20230824	N	138360	500	173 억	4472004	N	N	N	N
150	20230901	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	970	-6	5	-0.61	93050751	95495	52.85	973	994	952	1268	684	976	974.40	12.92	-30859	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	336	-5.54	0.84	12	0.28	-175.00	1148.00	2770	20230127	-64.98	901	20230824	7.66	2770	-64.98	20230127	901	7.66	20230824	4480	-78.35	20220901	901	7.66	20230824	N	138360	500	173 억	4472004	N	N	N	N
151	20230901	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	-8	5	-0.82	68825534	70618	39.08	973	994	952	1268	684	976	974.62	12.92	-15058	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	335	-5.53	0.84	12	0.20	-175.00	1148.00	2770	20230127	-65.05	901	20230824	7.44	2770	-65.05	20230127	901	7.44	20230824	4480	-78.39	20220901	901	7.44	20230824	N	138360	500	173 억	4472004	N	N	N	N
152	20230901	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	978	2	2	0.20	66984813	68725	38.03	973	994	952	1268	684	976	974.68	12.92	-14180	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	339	-5.59	0.85	12	0.20	-175.00	1148.00	2770	20230127	-64.69	901	20230824	8.55	2770	-64.69	20230127	901	8.55	20230824	4480	-78.17	20220901	901	8.55	20230824	N	138360	500	173 억	4472004	N	N	N	N
153	20230901	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	961	-15	5	-1.54	15471758	16035	8.87	973	973	952	1268	684	976	964.87	12.92	-6150	1012	994	983	965	954	988	959	173	292	500	660	1	1	34611984	333	-5.49	0.84	12	0.05	-175.00	1148.00	2770	20230127	-65.31	901	20230824	6.66	2770	-65.31	20230127	901	6.66	20230824	4480	-78.55	20220901	901	6.66	20230824	N	138360	500	173 억	4472004	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History