KissMeData/089970/price/prices-20230901.csv at 72c2e02e4c8dc872388b9e728613898fbaeacfe3

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	550	2	3.49	1215368400	75383	106.65	15650	16670	15260	20450	11020	15740	16122.26	2.10	-184	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3906	14.03	2.84	12	0.31	1161.00	5737.00	21000	20230721	-22.43	9940	20230316	63.88	21000	-22.43	20230721	9940	63.88	20230316	21000	-22.43	20230721	9940	63.88	20230316	2.45	N	089970	100	23 억	503153	N	N	514	N	N
3	20230927	150712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	790	2	5.02	1060242900	65936	93.29	15650	16670	15260	20450	11020	15740	16079.88	2.10	1808	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3964	14.24	2.88	12	0.27	1161.00	5737.00	21000	20230721	-21.29	9940	20230316	66.30	21000	-21.29	20230721	9940	66.30	20230316	21000	-21.29	20230721	9940	66.30	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
4	20230927	140711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	330	2	2.10	495626900	31562	44.65	15650	16110	15260	20450	11020	15740	15703.28	2.10	-907	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3854	13.84	2.80	12	0.13	1161.00	5737.00	21000	20230721	-23.48	9940	20230316	61.67	21000	-23.48	20230721	9940	61.67	20230316	21000	-23.48	20230721	9940	61.67	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
5	20230927	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	-30	5	-0.19	311288710	19970	28.25	15650	15790	15260	20450	11020	15740	15587.81	2.10	-2052	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3767	13.53	2.74	12	0.08	1161.00	5737.00	21000	20230721	-25.19	9940	20230316	58.05	21000	-25.19	20230721	9940	58.05	20230316	21000	-25.19	20230721	9940	58.05	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
6	20230927	120702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	-280	5	-1.78	253079260	16234	22.97	15650	15790	15260	20450	11020	15740	15589.45	2.10	-2120	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3707	13.32	2.69	12	0.07	1161.00	5737.00	21000	20230721	-26.38	9940	20230316	55.53	21000	-26.38	20230721	9940	55.53	20230316	21000	-26.38	20230721	9940	55.53	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
7	20230927	110709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-230	5	-1.46	221604000	14197	20.09	15650	15790	15260	20450	11020	15740	15609.20	2.10	-1271	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3719	13.36	2.70	12	0.06	1161.00	5737.00	21000	20230721	-26.14	9940	20230316	56.04	21000	-26.14	20230721	9940	56.04	20230316	21000	-26.14	20230721	9940	56.04	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
8	20230927	100704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	-70	5	-0.44	111690770	7147	10.11	15650	15790	15260	20450	11020	15740	15627.63	2.10	896	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3758	13.50	2.73	12	0.03	1161.00	5737.00	21000	20230721	-25.38	9940	20230316	57.65	21000	-25.38	20230721	9940	57.65	20230316	21000	-25.38	20230721	9940	57.65	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
9	20230927	090715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	-320	5	-2.03	22719760	1473	2.08	15650	15650	15260	20450	11020	15740	15423.93	2.10	380	16566	16152	15626	15212	14686	15890	14950	24	4710	100	11640	10	1	23980595	3698	13.28	2.69	12	0.01	1161.00	5737.00	21000	20230721	-26.57	9940	20230316	55.13	21000	-26.57	20230721	9940	55.13	20230316	21000	-26.57	20230721	9940	55.13	20230316	2.45	N	089970	100	23 억	503153	N	N	0	N	N
10	20230926	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	-270	5	-1.69	1102207910	70552	70.04	15870	16040	15100	20800	11210	16010	15622.60	2.17	-16051	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3775	13.56	2.74	12	0.29	1161.00	5737.00	21000	20230721	-25.05	9940	20230316	58.35	21000	-25.05	20230721	9940	58.35	20230316	21000	-25.05	20230721	9940	58.35	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
11	20230926	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	-200	5	-1.25	1026618360	65764	65.29	15870	16040	15100	20800	11210	16010	15610.61	2.17	-13656	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3791	13.62	2.76	12	0.27	1161.00	5737.00	21000	20230721	-24.71	9940	20230316	59.05	21000	-24.71	20230721	9940	59.05	20230316	21000	-24.71	20230721	9940	59.05	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
12	20230926	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-500	5	-3.12	821631410	52724	52.34	15870	16040	15100	20800	11210	16010	15583.59	2.17	-8970	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3719	13.36	2.70	12	0.22	1161.00	5737.00	21000	20230721	-26.14	9940	20230316	56.04	21000	-26.14	20230721	9940	56.04	20230316	21000	-26.14	20230721	9940	56.04	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
13	20230926	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	-330	5	-2.06	500229690	31904	31.67	15870	16040	15540	20800	11210	16010	15679.16	2.17	134	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3760	13.51	2.73	12	0.13	1161.00	5737.00	21000	20230721	-25.33	9940	20230316	57.75	21000	-25.33	20230721	9940	57.75	20230316	21000	-25.33	20230721	9940	57.75	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
14	20230926	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15630	-380	5	-2.37	475137010	30303	30.08	15870	16040	15540	20800	11210	16010	15679.48	2.17	1162	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3748	13.46	2.72	12	0.13	1161.00	5737.00	21000	20230721	-25.57	9940	20230316	57.24	21000	-25.57	20230721	9940	57.24	20230316	21000	-25.57	20230721	9940	57.24	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
15	20230926	110702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	-310	5	-1.94	379111830	24148	23.97	15870	16040	15540	20800	11210	16010	15699.45	2.17	532	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3765	13.52	2.74	12	0.10	1161.00	5737.00	21000	20230721	-25.24	9940	20230316	57.95	21000	-25.24	20230721	9940	57.95	20230316	21000	-25.24	20230721	9940	57.95	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
16	20230926	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-460	5	-2.87	299992400	19113	18.98	15870	16040	15550	20800	11210	16010	15695.64	2.17	537	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3729	13.39	2.71	12	0.08	1161.00	5737.00	21000	20230721	-25.95	9940	20230316	56.44	21000	-25.95	20230721	9940	56.44	20230316	21000	-25.95	20230721	9940	56.44	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
17	20230926	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15870	-140	5	-0.87	57231900	3598	3.57	15870	15970	15870	20800	11210	16010	15906.44	2.17	-308	17230	16620	16240	15630	15250	16430	15440	24	4790	100	11840	10	1	23980595	3806	13.67	2.77	12	0.02	1161.00	5737.00	21000	20230721	-24.43	9940	20230316	59.66	21000	-24.43	20230721	9940	59.66	20230316	21000	-24.43	20230721	9940	59.66	20230316	2.44	N	089970	100	23 억	520533	N	N	0	N	N
18	20230925	160701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	-210	5	-1.29	1631452150	100453	40.74	16320	16850	15860	21050	11360	16220	16241.36	2.27	-21153	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3839	13.79	2.79	12	0.42	1161.00	5737.00	21000	20230721	-23.76	9940	20230316	61.07	21000	-23.76	20230721	9940	61.07	20230316	21000	-23.76	20230721	9940	61.07	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
19	20230925	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	-50	5	-0.31	1571044840	96678	39.21	16320	16850	15860	21050	11360	16220	16250.28	2.27	-20556	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3878	13.93	2.82	12	0.40	1161.00	5737.00	21000	20230721	-23.00	9940	20230316	62.68	21000	-23.00	20230721	9940	62.68	20230316	21000	-23.00	20230721	9940	62.68	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
20	20230925	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	80	2	0.49	1374041500	84516	34.28	16320	16850	15860	21050	11360	16220	16257.77	2.27	-11990	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3909	14.04	2.84	12	0.35	1161.00	5737.00	21000	20230721	-22.38	9940	20230316	63.98	21000	-22.38	20230721	9940	63.98	20230316	21000	-22.38	20230721	9940	63.98	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
21	20230925	130656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	-220	5	-1.36	1147092520	70417	28.56	16320	16850	15860	21050	11360	16220	16290.00	2.27	-17468	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3837	13.78	2.79	12	0.29	1161.00	5737.00	21000	20230721	-23.81	9940	20230316	60.97	21000	-23.81	20230721	9940	60.97	20230316	21000	-23.81	20230721	9940	60.97	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
22	20230925	120702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15940	-280	5	-1.73	1103711450	67704	27.46	16320	16850	15860	21050	11360	16220	16302.01	2.27	-16025	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3823	13.73	2.78	12	0.28	1161.00	5737.00	21000	20230721	-24.10	9940	20230316	60.36	21000	-24.10	20230721	9940	60.36	20230316	21000	-24.10	20230721	9940	60.36	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
23	20230925	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	-290	5	-1.79	1029108930	63041	25.57	16320	16850	15860	21050	11360	16220	16324.44	2.27	-12740	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3820	13.72	2.78	12	0.26	1161.00	5737.00	21000	20230721	-24.14	9940	20230316	60.26	21000	-24.14	20230721	9940	60.26	20230316	21000	-24.14	20230721	9940	60.26	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
24	20230925	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15970	-250	5	-1.54	896217340	54705	22.19	16320	16850	15970	21050	11360	16220	16382.73	2.27	-8291	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	3830	13.76	2.78	12	0.23	1161.00	5737.00	21000	20230721	-23.95	9940	20230316	60.66	21000	-23.95	20230721	9940	60.66	20230316	21000	-23.95	20230721	9940	60.66	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
25	20230925	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16730	510	2	3.14	292436260	17719	7.19	16320	16730	16310	21050	11360	16220	16504.12	2.27	-1145	17533	16876	15663	15006	13793	17205	15335	24	4830	100	12000	10	1	23980595	4012	14.41	2.92	12	0.07	1161.00	5737.00	21000	20230721	-20.33	9940	20230316	68.31	21000	-20.33	20230721	9940	68.31	20230316	21000	-20.33	20230721	9940	68.31	20230316	2.43	N	089970	100	23 억	543272	N	N	4	N	N
26	20230922	160721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	1400	2	9.45	3879091040	244910	347.13	14490	16320	14450	19260	10380	14820	15838.44	2.23	9219	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3890	13.97	2.83	12	1.02	1161.00	5737.00	21000	20230721	-22.76	9940	20230316	63.18	21000	-22.76	20230721	9940	63.18	20230316	21000	-22.76	20230721	9940	63.18	20230316	2.51	N	089970	100	23 억	535177	N	N	4	N	N
27	20230922	150717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	1360	2	9.18	3653064110	230948	327.34	14490	16320	14450	19260	10380	14820	15817.69	2.23	11331	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3880	13.94	2.82	12	0.96	1161.00	5737.00	21000	20230721	-22.95	9940	20230316	62.78	21000	-22.95	20230721	9940	62.78	20230316	21000	-22.95	20230721	9940	62.78	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
28	20230922	140717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16090	1270	2	8.57	3097988430	196430	278.41	14490	16320	14450	19260	10380	14820	15771.46	2.23	14906	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3858	13.86	2.80	12	0.82	1161.00	5737.00	21000	20230721	-23.38	9940	20230316	61.87	21000	-23.38	20230721	9940	61.87	20230316	21000	-23.38	20230721	9940	61.87	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
29	20230922	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	1070	2	7.22	2458785840	156271	221.49	14490	16320	14450	19260	10380	14820	15734.11	2.23	4626	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3811	13.69	2.77	12	0.65	1161.00	5737.00	21000	20230721	-24.33	9940	20230316	59.86	21000	-24.33	20230721	9940	59.86	20230316	21000	-24.33	20230721	9940	59.86	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
30	20230922	120633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	1030	2	6.95	1744217660	111842	158.52	14490	16100	14450	19260	10380	14820	15595.37	2.23	591	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3801	13.65	2.76	12	0.47	1161.00	5737.00	21000	20230721	-24.52	9940	20230316	59.46	21000	-24.52	20230721	9940	59.46	20230316	21000	-24.52	20230721	9940	59.46	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
31	20230922	110628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	1140	2	7.69	1474409180	94809	134.38	14490	16100	14450	19260	10380	14820	15551.36	2.23	4298	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3827	13.75	2.78	12	0.40	1161.00	5737.00	21000	20230721	-24.00	9940	20230316	60.56	21000	-24.00	20230721	9940	60.56	20230316	21000	-24.00	20230721	9940	60.56	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
32	20230922	100631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	530	2	3.58	400481490	26876	38.09	14490	15370	14450	19260	10380	14820	14901.08	2.23	1680	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3681	13.22	2.68	12	0.11	1161.00	5737.00	21000	20230721	-26.90	9940	20230316	54.43	21000	-26.90	20230721	9940	54.43	20230316	21000	-26.90	20230721	9940	54.43	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
33	20230922	090626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-290	5	-1.96	101432410	6997	9.92	14490	14690	14450	19260	10380	14820	14496.56	2.23	-51	15753	15286	15053	14586	14353	15170	14470	24	4440	100	10960	10	1	23980595	3484	12.52	2.53	12	0.03	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	21000	-30.81	20230721	9940	46.18	20230316	21000	-30.81	20230721	9940	46.18	20230316	2.51	N	089970	100	23 억	535177	N	N	5	N	N
34	20230921	160632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14820	-510	5	-3.33	1061727300	70130	89.00	15320	15520	14820	19920	10740	15330	15139.42	2.34	-26703	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3554	12.76	2.58	12	0.29	1161.00	5737.00	21000	20230721	-29.43	9940	20230316	49.09	21000	-29.43	20230721	9940	49.09	20230316	21000	-29.43	20230721	9940	49.09	20230316	2.60	N	089970	100	23 억	562253	N	N	5	N	N
35	20230921	150622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14950	-380	5	-2.48	998552820	65874	83.60	15320	15520	14860	19920	10740	15330	15158.53	2.34	-25632	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3585	12.88	2.61	12	0.27	1161.00	5737.00	21000	20230721	-28.81	9940	20230316	50.40	21000	-28.81	20230721	9940	50.40	20230316	21000	-28.81	20230721	9940	50.40	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
36	20230921	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	-260	5	-1.70	845207150	55627	70.59	15320	15520	14860	19920	10740	15330	15194.19	2.34	-23496	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3614	12.98	2.63	12	0.23	1161.00	5737.00	21000	20230721	-28.24	9940	20230316	51.61	21000	-28.24	20230721	9940	51.61	20230316	21000	-28.24	20230721	9940	51.61	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
37	20230921	130622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	-230	5	-1.50	720205880	47360	60.10	15320	15520	14860	19920	10740	15330	15207.05	2.34	-18673	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3621	13.01	2.63	12	0.20	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	21000	-28.10	20230721	9940	51.91	20230316	21000	-28.10	20230721	9940	51.91	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
38	20230921	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	-100	5	-0.65	635125610	41767	53.00	15320	15520	14860	19920	10740	15330	15206.40	2.34	-15413	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3652	13.12	2.65	12	0.17	1161.00	5737.00	21000	20230721	-27.48	9940	20230316	53.22	21000	-27.48	20230721	9940	53.22	20230316	21000	-27.48	20230721	9940	53.22	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
39	20230921	110633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	40	2	0.26	424145490	28066	35.62	15320	15370	14860	19920	10740	15330	15112.43	2.34	-8443	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3686	13.24	2.68	12	0.12	1161.00	5737.00	21000	20230721	-26.81	9940	20230316	54.63	21000	-26.81	20230721	9940	54.63	20230316	21000	-26.81	20230721	9940	54.63	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
40	20230921	100621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-340	5	-2.22	255915060	17010	21.59	15320	15320	14860	19920	10740	15330	15044.98	2.34	-3615	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3595	12.91	2.61	12	0.07	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	21000	-28.62	20230721	9940	50.80	20230316	21000	-28.62	20230721	9940	50.80	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
41	20230921	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-200	5	-1.30	36390580	2391	3.03	15320	15320	15130	19920	10740	15330	15219.82	2.34	-1127	15983	15656	15223	14896	14463	15820	15060	24	4590	100	11340	10	1	23980595	3628	13.03	2.64	12	0.01	1161.00	5737.00	21000	20230721	-27.95	9940	20230316	52.21	21000	-27.95	20230721	9940	52.21	20230316	21000	-27.95	20230721	9940	52.21	20230316	2.60	N	089970	100	23 억	562253	N	N	3	N	N
42	20230920	160629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	230	2	1.52	1185752640	78691	57.11	15100	15550	14790	19630	10570	15100	15068.32	2.32	-5772	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3676	13.20	2.67	12	0.33	1161.00	5737.00	21000	20230721	-27.00	9940	20230316	54.23	21000	-27.00	20230721	9940	54.23	20230316	21000	-27.00	20230721	9940	54.23	20230316	2.56	N	089970	100	23 억	556362	N	N	3	N	N
43	20230920	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	180	2	1.19	1132505510	75210	54.58	15100	15550	14790	19630	10570	15100	15057.91	2.32	-4385	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3664	13.16	2.66	12	0.31	1161.00	5737.00	21000	20230721	-27.24	9940	20230316	53.72	21000	-27.24	20230721	9940	53.72	20230316	21000	-27.24	20230721	9940	53.72	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
44	20230920	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-120	5	-0.79	699859560	46516	33.76	15100	15550	14790	19630	10570	15100	15045.57	2.32	-9113	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3592	12.90	2.61	12	0.19	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
45	20230920	130616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	-260	5	-1.72	569223870	37810	27.44	15100	15550	14790	19630	10570	15100	15054.85	2.32	-6362	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3559	12.78	2.59	12	0.16	1161.00	5737.00	21000	20230721	-29.33	9940	20230316	49.30	21000	-29.33	20230721	9940	49.30	20230316	21000	-29.33	20230721	9940	49.30	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
46	20230920	120615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14880	-220	5	-1.46	497622800	32983	23.94	15100	15550	14790	19630	10570	15100	15087.25	2.32	-5434	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3568	12.82	2.59	12	0.14	1161.00	5737.00	21000	20230721	-29.14	9940	20230316	49.70	21000	-29.14	20230721	9940	49.70	20230316	21000	-29.14	20230721	9940	49.70	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
47	20230920	110622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-60	5	-0.40	292776750	19267	13.98	15100	15550	14980	19630	10570	15100	15195.76	2.32	-4756	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3607	12.95	2.62	12	0.08	1161.00	5737.00	21000	20230721	-28.38	9940	20230316	51.31	21000	-28.38	20230721	9940	51.31	20230316	21000	-28.38	20230721	9940	51.31	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
48	20230920	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	-50	5	-0.33	161354790	10537	7.65	15100	15550	15010	19630	10570	15100	15313.16	2.32	-4253	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3609	12.96	2.62	12	0.04	1161.00	5737.00	21000	20230721	-28.33	9940	20230316	51.41	21000	-28.33	20230721	9940	51.41	20230316	21000	-28.33	20230721	9940	51.41	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
49	20230920	090617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	250	2	1.66	8876110	586	0.43	15100	15350	15100	19630	10570	15100	15146.95	2.32	52	16186	15642	15196	14652	14206	15915	14925	24	4530	100	11170	10	1	23980595	3681	13.22	2.68	12	0.00	1161.00	5737.00	21000	20230721	-26.90	9940	20230316	54.43	21000	-26.90	20230721	9940	54.43	20230316	21000	-26.90	20230721	9940	54.43	20230316	2.56	N	089970	100	23 억	556362	N	N	17	N	N
50	20230919	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15100	-90	5	-0.59	2111678150	137733	110.03	14930	15740	14750	19740	10640	15190	15331.85	2.39	-24744	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3621	13.01	2.63	12	0.57	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	21000	-28.10	20230721	9940	51.91	20230316	21000	-28.10	20230721	9940	51.91	20230316	2.42	N	089970	100	23 억	572494	N	N	17	N	N
51	20230919	150614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	210	2	1.38	1989321600	129744	103.65	14930	15740	14750	19740	10640	15190	15332.67	2.39	-20459	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3693	13.26	2.68	12	0.54	1161.00	5737.00	21000	20230721	-26.67	9940	20230316	54.93	21000	-26.67	20230721	9940	54.93	20230316	21000	-26.67	20230721	9940	54.93	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
52	20230919	140611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	300	2	1.97	1549527380	101264	80.90	14930	15740	14750	19740	10640	15190	15301.86	2.39	-2449	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3715	13.34	2.70	12	0.42	1161.00	5737.00	21000	20230721	-26.24	9940	20230316	55.84	21000	-26.24	20230721	9940	55.84	20230316	21000	-26.24	20230721	9940	55.84	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
53	20230919	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	-100	5	-0.66	1252439130	81852	65.39	14930	15740	14750	19740	10640	15190	15301.26	2.39	-3768	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3619	13.00	2.63	12	0.34	1161.00	5737.00	21000	20230721	-28.14	9940	20230316	51.81	21000	-28.14	20230721	9940	51.81	20230316	21000	-28.14	20230721	9940	51.81	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
54	20230919	120618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-220	5	-1.45	1135577730	74101	59.20	14930	15740	14750	19740	10640	15190	15324.73	2.39	-2223	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3590	12.89	2.61	12	0.31	1161.00	5737.00	21000	20230721	-28.71	9940	20230316	50.60	21000	-28.71	20230721	9940	50.60	20230316	21000	-28.71	20230721	9940	50.60	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
55	20230919	110620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	-190	5	-1.25	1054214140	68654	54.85	14930	15740	14750	19740	10640	15190	15355.47	2.39	-792	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3597	12.92	2.61	12	0.29	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	21000	-28.57	20230721	9940	50.91	20230316	21000	-28.57	20230721	9940	50.91	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
56	20230919	100616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	410	2	2.70	765412390	49688	39.69	14930	15740	14750	19740	10640	15190	15404.37	2.39	6039	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3741	13.44	2.72	12	0.21	1161.00	5737.00	21000	20230721	-25.71	9940	20230316	56.94	21000	-25.71	20230721	9940	56.94	20230316	21000	-25.71	20230721	9940	56.94	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
57	20230919	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-210	5	-1.38	34809800	2341	1.87	14930	15070	14750	19740	10640	15190	14869.63	2.39	-152	15983	15586	15103	14706	14223	15785	14905	24	4550	100	11240	10	1	23980595	3592	12.90	2.61	12	0.01	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.42	N	089970	100	23 억	572494	N	N	58	N	N
58	20230918	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	-20	5	-0.13	1873899210	124854	36.98	15180	15500	14620	19770	10650	15210	15008.72	2.53	-32637	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3643	13.08	2.65	12	0.52	1161.00	5737.00	21000	20230721	-27.67	9940	20230316	52.82	21000	-27.67	20230721	9940	52.82	20230316	21000	-27.67	20230721	9940	52.82	20230316	2.32	N	089970	100	23 억	605603	N	N	58	N	N
59	20230918	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-10	5	-0.07	1809374060	120599	35.72	15180	15500	14620	19770	10650	15210	15003.23	2.53	-32125	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3645	13.09	2.65	12	0.50	1161.00	5737.00	21000	20230721	-27.62	9940	20230316	52.92	21000	-27.62	20230721	9940	52.92	20230316	21000	-27.62	20230721	9940	52.92	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
60	20230918	140628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	50	2	0.33	1609342790	107417	31.82	15180	15500	14620	19770	10650	15210	14982.20	2.53	-24275	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3659	13.14	2.66	12	0.45	1161.00	5737.00	21000	20230721	-27.33	9940	20230316	53.52	21000	-27.33	20230721	9940	53.52	20230316	21000	-27.33	20230721	9940	53.52	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
61	20230918	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	50	2	0.33	1360436040	91179	27.01	15180	15310	14620	19770	10650	15210	14920.50	2.53	-16922	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3659	13.14	2.66	12	0.38	1161.00	5737.00	21000	20230721	-27.33	9940	20230316	53.52	21000	-27.33	20230721	9940	53.52	20230316	21000	-27.33	20230721	9940	53.52	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
62	20230918	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	-210	5	-1.38	1267967740	85077	25.20	15180	15310	14620	19770	10650	15210	14903.77	2.53	-14653	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3597	12.92	2.61	12	0.35	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	21000	-28.57	20230721	9940	50.91	20230316	21000	-28.57	20230721	9940	50.91	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
63	20230918	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-10	5	-0.07	998686130	67261	19.92	15180	15210	14620	19770	10650	15210	14847.92	2.53	-8893	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3645	13.09	2.65	12	0.28	1161.00	5737.00	21000	20230721	-27.62	9940	20230316	52.92	21000	-27.62	20230721	9940	52.92	20230316	21000	-27.62	20230721	9940	52.92	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
64	20230918	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	-570	5	-3.75	632114850	42766	12.67	15180	15180	14640	19770	10650	15210	14780.78	2.53	-15198	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3511	12.61	2.55	12	0.18	1161.00	5737.00	21000	20230721	-30.29	9940	20230316	47.28	21000	-30.29	20230721	9940	47.28	20230316	21000	-30.29	20230721	9940	47.28	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
65	20230918	090604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	-370	5	-2.43	84571580	5650	1.67	15180	15180	14820	19770	10650	15210	14968.42	2.53	-144	16296	15752	14906	14362	13516	16025	14635	24	4560	100	11250	10	1	23980595	3559	12.78	2.59	12	0.02	1161.00	5737.00	21000	20230721	-29.33	9940	20230316	49.30	21000	-29.33	20230721	9940	49.30	20230316	21000	-29.33	20230721	9940	49.30	20230316	2.32	N	089970	100	23 억	605603	N	N	40	N	N
66	20230915	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	1280	2	9.19	5066830990	336937	282.14	14090	15450	14060	18100	9760	13930	15037.82	2.51	-11688	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3647	13.10	2.65	12	1.41	1161.00	5737.00	21000	20230721	-27.57	9940	20230316	53.02	21000	-27.57	20230721	9940	53.02	20230316	21000	-27.57	20230721	9940	53.02	20230316	2.31	N	089970	100	23 억	601786	N	N	38	N	N
67	20230915	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	1360	2	9.76	4910155510	326656	273.53	14090	15450	14060	18100	9760	13930	15031.58	2.51	-12783	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3667	13.17	2.67	12	1.36	1161.00	5737.00	21000	20230721	-27.19	9940	20230316	53.82	21000	-27.19	20230721	9940	53.82	20230316	21000	-27.19	20230721	9940	53.82	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
68	20230915	140608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	1480	2	10.62	4467410280	297761	249.34	14090	15450	14060	18100	9760	13930	15003.34	2.51	-6310	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3695	13.27	2.69	12	1.24	1161.00	5737.00	21000	20230721	-26.62	9940	20230316	55.03	21000	-26.62	20230721	9940	55.03	20230316	21000	-26.62	20230721	9940	55.03	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
69	20230915	130607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	1090	2	7.82	3198720740	214719	179.80	14090	15320	14060	18100	9760	13930	14897.24	2.51	-1459	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3602	12.94	2.62	12	0.90	1161.00	5737.00	21000	20230721	-28.48	9940	20230316	51.11	21000	-28.48	20230721	9940	51.11	20230316	21000	-28.48	20230721	9940	51.11	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
70	20230915	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	1160	2	8.33	2954838950	198523	166.24	14090	15320	14060	18100	9760	13930	14884.11	2.51	1894	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3619	13.00	2.63	12	0.83	1161.00	5737.00	21000	20230721	-28.14	9940	20230316	51.81	21000	-28.14	20230721	9940	51.81	20230316	21000	-28.14	20230721	9940	51.81	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
71	20230915	110615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14880	950	2	6.82	2036137790	137614	115.23	14090	15320	14060	18100	9760	13930	14796.01	2.51	-8327	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3568	12.82	2.59	12	0.57	1161.00	5737.00	21000	20230721	-29.14	9940	20230316	49.70	21000	-29.14	20230721	9940	49.70	20230316	21000	-29.14	20230721	9940	49.70	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
72	20230915	100612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	540	2	3.88	1666913850	112231	93.98	14090	15320	14060	18100	9760	13930	14852.53	2.51	-8777	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3470	12.46	2.52	12	0.47	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	21000	-31.10	20230721	9940	45.57	20230316	21000	-31.10	20230721	9940	45.57	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
73	20230915	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	1080	2	7.75	299807070	20443	17.12	14090	15040	14060	18100	9760	13930	14665.51	2.51	-2864	14483	14206	13903	13626	13323	14345	13765	24	4170	100	10300	10	1	23980595	3599	12.93	2.62	12	0.09	1161.00	5737.00	21000	20230721	-28.52	9940	20230316	51.01	21000	-28.52	20230721	9940	51.01	20230316	21000	-28.52	20230721	9940	51.01	20230316	2.31	N	089970	100	23 억	601786	N	N	577	N	N
74	20230914	160610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	230	2	1.68	1671414140	119417	167.16	13700	14180	13600	17810	9590	13700	13996.90	2.40	9580	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3340	12.00	2.43	12	0.50	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.31	N	089970	100	23 억	575507	N	N	577	N	N
75	20230914	150557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	350	2	2.55	1023475160	72999	102.19	13700	14180	13600	17810	9590	13700	14020.40	2.40	3058	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3369	12.10	2.45	12	0.30	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
76	20230914	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	460	2	3.36	611592650	43760	61.26	13700	14160	13600	17810	9590	13700	13976.07	2.40	8450	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3396	12.20	2.47	12	0.18	1161.00	5737.00	21000	20230721	-32.57	9940	20230316	42.45	21000	-32.57	20230721	9940	42.45	20230316	21000	-32.57	20230721	9940	42.45	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
77	20230914	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	280	2	2.04	472462310	33865	47.41	13700	14140	13600	17810	9590	13700	13951.35	2.40	5708	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3352	12.04	2.44	12	0.14	1161.00	5737.00	21000	20230721	-33.43	9940	20230316	40.64	21000	-33.43	20230721	9940	40.64	20230316	21000	-33.43	20230721	9940	40.64	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
78	20230914	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14010	310	2	2.26	379676530	27228	38.11	13700	14140	13600	17810	9590	13700	13944.34	2.40	1973	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3360	12.07	2.44	12	0.11	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
79	20230914	110558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	290	2	2.12	278456260	20020	28.02	13700	14020	13600	17810	9590	13700	13908.90	2.40	-518	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3355	12.05	2.44	12	0.08	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
80	20230914	100552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	190	2	1.39	195275180	14001	19.60	13700	14020	13600	17810	9590	13700	13947.23	2.40	-3183	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3331	11.96	2.42	12	0.06	1161.00	5737.00	21000	20230721	-33.86	9940	20230316	39.74	21000	-33.86	20230721	9940	39.74	20230316	21000	-33.86	20230721	9940	39.74	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
81	20230914	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	180	2	1.31	14263980	1032	1.44	13700	13880	13600	17810	9590	13700	13821.69	2.40	-375	14566	14132	13846	13412	13126	13990	13270	24	4110	100	10130	10	1	23980595	3329	11.96	2.42	12	0.00	1161.00	5737.00	21000	20230721	-33.90	9940	20230316	39.64	21000	-33.90	20230721	9940	39.64	20230316	21000	-33.90	20230721	9940	39.64	20230316	2.31	N	089970	100	23 억	575507	N	N	1	N	N
82	20230913	160606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	-200	5	-1.44	981740450	71397	226.51	13850	14280	13560	18070	9730	13900	13750.62	2.34	14236	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3285	11.80	2.39	12	0.30	1161.00	5737.00	21000	20230721	-34.76	9940	20230316	37.83	21000	-34.76	20230721	9940	37.83	20230316	21000	-34.76	20230721	9940	37.83	20230316	2.32	N	089970	100	23 억	561717	N	N	1	N	N
83	20230913	150601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	-200	5	-1.44	930638500	67671	214.69	13850	14280	13560	18070	9730	13900	13752.40	2.34	14871	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3285	11.80	2.39	12	0.28	1161.00	5737.00	21000	20230721	-34.76	9940	20230316	37.83	21000	-34.76	20230721	9940	37.83	20230316	21000	-34.76	20230721	9940	37.83	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
84	20230913	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	-180	5	-1.29	891267470	64801	205.59	13850	14280	13560	18070	9730	13900	13753.92	2.34	16843	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3290	11.82	2.39	12	0.27	1161.00	5737.00	21000	20230721	-34.67	9940	20230316	38.03	21000	-34.67	20230721	9940	38.03	20230316	21000	-34.67	20230721	9940	38.03	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
85	20230913	130549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	-260	5	-1.87	846210970	61515	195.16	13850	14280	13560	18070	9730	13900	13756.17	2.34	18719	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3271	11.75	2.38	12	0.26	1161.00	5737.00	21000	20230721	-35.05	9940	20230316	37.22	21000	-35.05	20230721	9940	37.22	20230316	21000	-35.05	20230721	9940	37.22	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
86	20230913	120603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-310	5	-2.23	794133070	57693	183.04	13850	14280	13560	18070	9730	13900	13764.81	2.34	19383	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3259	11.71	2.37	12	0.24	1161.00	5737.00	21000	20230721	-35.29	9940	20230316	36.72	21000	-35.29	20230721	9940	36.72	20230316	21000	-35.29	20230721	9940	36.72	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
87	20230913	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-300	5	-2.16	543475550	39271	124.59	13850	14280	13560	18070	9730	13900	13839.11	2.34	10708	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3261	11.71	2.37	12	0.16	1161.00	5737.00	21000	20230721	-35.24	9940	20230316	36.82	21000	-35.24	20230721	9940	36.82	20230316	21000	-35.24	20230721	9940	36.82	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
88	20230913	100554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	0	3	0.00	205653850	14613	46.36	13850	14280	13850	18070	9730	13900	14073.35	2.34	3049	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3333	11.97	2.42	12	0.06	1161.00	5737.00	21000	20230721	-33.81	9940	20230316	39.84	21000	-33.81	20230721	9940	39.84	20230316	21000	-33.81	20230721	9940	39.84	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
89	20230913	090552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	80	2	0.58	9563520	687	2.18	13850	13980	13850	18070	9730	13900	13920.70	2.34	-2	14380	14140	13970	13730	13560	14055	13645	24	4170	100	10280	10	1	23980595	3352	12.04	2.44	12	0.00	1161.00	5737.00	21000	20230721	-33.43	9940	20230316	40.64	21000	-33.43	20230721	9940	40.64	20230316	21000	-33.43	20230721	9940	40.64	20230316	2.32	N	089970	100	23 억	561717	N	N	5	N	N
90	20230912	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	-90	5	-0.64	439823720	31448	81.19	14010	14210	13800	18180	9800	13990	13985.94	2.37	-2224	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3333	11.97	2.42	12	0.13	1161.00	5737.00	21000	20230721	-33.81	9940	20230316	39.84	21000	-33.81	20230721	9940	39.84	20230316	21000	-33.81	20230721	9940	39.84	20230316	2.34	N	089970	100	23 억	567331	N	N	5	N	N
91	20230912	150555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	-40	5	-0.29	407995180	29161	75.29	14010	14210	13800	18180	9800	13990	13991.12	2.37	-1728	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3345	12.02	2.43	12	0.12	1161.00	5737.00	21000	20230721	-33.57	9940	20230316	40.34	21000	-33.57	20230721	9940	40.34	20230316	21000	-33.57	20230721	9940	40.34	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
92	20230912	140554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	90	2	0.64	366415970	26193	67.63	14010	14210	13800	18180	9800	13990	13989.08	2.37	-1223	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3376	12.13	2.45	12	0.11	1161.00	5737.00	21000	20230721	-32.95	9940	20230316	41.65	21000	-32.95	20230721	9940	41.65	20230316	21000	-32.95	20230721	9940	41.65	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
93	20230912	130548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14130	140	2	1.00	303120590	21725	56.09	14010	14190	13800	18180	9800	13990	13952.62	2.37	544	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3388	12.17	2.46	12	0.09	1161.00	5737.00	21000	20230721	-32.71	9940	20230316	42.15	21000	-32.71	20230721	9940	42.15	20230316	21000	-32.71	20230721	9940	42.15	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
94	20230912	120544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	0	3	0.00	250205300	17960	46.37	14010	14190	13800	18180	9800	13990	13931.25	2.37	1058	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3355	12.05	2.44	12	0.07	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
95	20230912	110551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-50	5	-0.36	208025010	14946	38.59	14010	14190	13800	18180	9800	13990	13918.44	2.37	1058	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3343	12.01	2.43	12	0.06	1161.00	5737.00	21000	20230721	-33.62	9940	20230316	40.24	21000	-33.62	20230721	9940	40.24	20230316	21000	-33.62	20230721	9940	40.24	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
96	20230912	100547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	-130	5	-0.93	145446190	10467	27.02	14010	14190	13800	18180	9800	13990	13895.69	2.37	-1300	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3324	11.94	2.42	12	0.04	1161.00	5737.00	21000	20230721	-34.00	9940	20230316	39.44	21000	-34.00	20230721	9940	39.44	20230316	21000	-34.00	20230721	9940	39.44	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
97	20230912	090559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14010	20	2	0.14	13163600	933	2.41	14010	14190	14010	18180	9800	13990	14108.90	2.37	-579	14490	14240	14050	13800	13610	14145	13705	24	4190	100	10350	10	1	23980595	3360	12.07	2.44	12	0.00	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.34	N	089970	100	23 억	567331	N	N	0	N	N
98	20230911	160545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-130	5	-0.92	542379130	38722	128.27	14010	14300	13860	18350	9890	14120	14007.00	2.40	-6186	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3355	12.05	2.44	12	0.16	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
99	20230911	150552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-140	5	-0.99	464137860	33139	109.78	14010	14300	13860	18350	9890	14120	14005.79	2.40	-8289	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3352	12.04	2.44	12	0.14	1161.00	5737.00	21000	20230721	-33.43	9940	20230316	40.64	21000	-33.43	20230721	9940	40.64	20230316	21000	-33.43	20230721	9940	40.64	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
100	20230911	140559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-130	5	-0.92	364457510	25997	86.12	14010	14300	13860	18350	9890	14120	14019.21	2.40	-4874	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3355	12.05	2.44	12	0.11	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
101	20230911	130537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-160	5	-1.13	266156120	18962	62.81	14010	14300	13860	18350	9890	14120	14036.29	2.40	-2770	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3348	12.02	2.43	12	0.08	1161.00	5737.00	21000	20230721	-33.52	9940	20230316	40.44	21000	-33.52	20230721	9940	40.44	20230316	21000	-33.52	20230721	9940	40.44	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
102	20230911	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	-50	5	-0.35	195076230	13884	45.99	14010	14300	13860	18350	9890	14120	14050.43	2.40	-2804	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3374	12.12	2.45	12	0.06	1161.00	5737.00	21000	20230721	-33.00	9940	20230316	41.55	21000	-33.00	20230721	9940	41.55	20230316	21000	-33.00	20230721	9940	41.55	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
103	20230911	110535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14130	10	2	0.07	142467170	10175	33.71	14010	14130	13860	18350	9890	14120	14001.69	2.40	-2016	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3388	12.17	2.46	12	0.04	1161.00	5737.00	21000	20230721	-32.71	9940	20230316	42.15	21000	-32.71	20230721	9940	42.15	20230316	21000	-32.71	20230721	9940	42.15	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
104	20230911	100538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14010	-110	5	-0.78	65290970	4681	15.51	14010	14120	13860	18350	9890	14120	13948.08	2.40	-2550	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3360	12.07	2.44	12	0.02	1161.00	5737.00	21000	20230721	-33.29	9940	20230316	40.95	21000	-33.29	20230721	9940	40.95	20230316	21000	-33.29	20230721	9940	40.95	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
105	20230911	090537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-40	5	-0.28	9454520	675	2.24	14010	14110	13940	18350	9890	14120	14006.70	2.40	-538	14786	14452	14116	13782	13446	14285	13615	24	4230	100	10440	10	1	23980595	3376	12.13	2.45	12	0.00	1161.00	5737.00	21000	20230721	-32.95	9940	20230316	41.65	21000	-32.95	20230721	9940	41.65	20230316	21000	-32.95	20230721	9940	41.65	20230316	2.36	N	089970	100	23 억	574343	N	N	72	N	N
106	20230908	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14120	30	2	0.21	419670660	30188	50.97	14150	14450	13780	18310	9870	14090	13901.90	2.42	-3021	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3386	12.16	2.46	12	0.13	1161.00	5737.00	21000	20230721	-32.76	9940	20230316	42.05	21000	-32.76	20230721	9940	42.05	20230316	21000	-32.76	20230721	9940	42.05	20230316	2.32	N	089970	100	23 억	580174	N	N	72	N	N
107	20230908	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-210	5	-1.49	386503590	27821	46.98	14150	14450	13780	18310	9870	14090	13892.51	2.42	-2426	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3329	11.96	2.42	12	0.12	1161.00	5737.00	21000	20230721	-33.90	9940	20230316	39.64	21000	-33.90	20230721	9940	39.64	20230316	21000	-33.90	20230721	9940	39.64	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
108	20230908	140546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-210	5	-1.49	319301760	22966	38.78	14150	14450	13780	18310	9870	14090	13903.24	2.42	-3894	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3329	11.96	2.42	12	0.10	1161.00	5737.00	21000	20230721	-33.90	9940	20230316	39.64	21000	-33.90	20230721	9940	39.64	20230316	21000	-33.90	20230721	9940	39.64	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
109	20230908	130550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	-260	5	-1.85	268462990	19291	32.57	14150	14450	13780	18310	9870	14090	13916.49	2.42	-5301	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3317	11.91	2.41	12	0.08	1161.00	5737.00	21000	20230721	-34.14	9940	20230316	39.13	21000	-34.14	20230721	9940	39.13	20230316	21000	-34.14	20230721	9940	39.13	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
110	20230908	120559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	-220	5	-1.56	245643050	17641	29.79	14150	14450	13780	18310	9870	14090	13924.55	2.42	-4441	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3326	11.95	2.42	12	0.07	1161.00	5737.00	21000	20230721	-33.95	9940	20230316	39.54	21000	-33.95	20230721	9940	39.54	20230316	21000	-33.95	20230721	9940	39.54	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
111	20230908	110553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	-250	5	-1.77	197181260	14150	23.89	14150	14450	13780	18310	9870	14090	13935.07	2.42	-4116	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3319	11.92	2.41	12	0.06	1161.00	5737.00	21000	20230721	-34.10	9940	20230316	39.24	21000	-34.10	20230721	9940	39.24	20230316	21000	-34.10	20230721	9940	39.24	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
112	20230908	100548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	-200	5	-1.42	114986410	8205	13.85	14150	14450	13800	18310	9870	14090	14014.19	2.42	-3560	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3331	11.96	2.42	12	0.03	1161.00	5737.00	21000	20230721	-33.86	9940	20230316	39.74	21000	-33.86	20230721	9940	39.74	20230316	21000	-33.86	20230721	9940	39.74	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
113	20230908	090551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-10	5	-0.07	10336450	732	1.24	14150	14450	14080	18310	9870	14090	14120.83	2.42	-158	15116	14602	14346	13832	13576	14475	13705	24	4220	100	10420	10	1	23980595	3376	12.13	2.45	12	0.00	1161.00	5737.00	21000	20230721	-32.95	9940	20230316	41.65	21000	-32.95	20230721	9940	41.65	20230316	21000	-32.95	20230721	9940	41.65	20230316	2.32	N	089970	100	23 억	580174	N	N	1874	N	N
114	20230907	160542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14090	-330	5	-2.29	850651770	58967	111.02	14540	14860	14090	18740	10100	14420	14427.10	2.43	-11390	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3379	12.14	2.46	12	0.25	1161.00	5737.00	21000	20230721	-32.90	9940	20230316	41.75	21000	-32.90	20230721	9940	41.75	20230316	21000	-32.90	20230721	9940	41.75	20230316	2.34	N	089970	100	23 억	582113	N	N	1874	N	N
115	20230907	150547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-280	5	-1.94	781433810	54069	101.80	14540	14860	14110	18740	10100	14420	14452.53	2.43	-12578	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3391	12.18	2.46	12	0.23	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
116	20230907	140543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	-20	5	-0.14	591908540	40763	76.74	14540	14860	14310	18740	10100	14420	14520.73	2.43	-11911	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3453	12.40	2.51	12	0.17	1161.00	5737.00	21000	20230721	-31.43	9940	20230316	44.87	21000	-31.43	20230721	9940	44.87	20230316	21000	-31.43	20230721	9940	44.87	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
117	20230907	130542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	170	2	1.18	470265830	32355	60.91	14540	14860	14310	18740	10100	14420	14534.56	2.43	-9645	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3499	12.57	2.54	12	0.13	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
118	20230907	120549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-10	5	-0.07	379492280	26081	49.10	14540	14860	14310	18740	10100	14420	14550.53	2.43	-6977	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3456	12.41	2.51	12	0.11	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
119	20230907	110548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-10	5	-0.07	330394200	22686	42.71	14540	14860	14310	18740	10100	14420	14563.79	2.43	-4839	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3456	12.41	2.51	12	0.09	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
120	20230907	100547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	170	2	1.18	149211950	10320	19.43	14540	14620	14310	18740	10100	14420	14458.52	2.43	-239	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3499	12.57	2.54	12	0.04	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
121	20230907	090553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	80	2	0.55	11766830	815	1.53	14540	14540	14410	18740	10100	14420	14437.83	2.43	-538	15166	14792	14586	14212	14006	14690	14110	24	4320	100	10670	10	1	23980595	3477	12.49	2.53	12	0.00	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.34	N	089970	100	23 억	582113	N	N	58	N	N
122	20230906	160543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	-560	5	-3.74	768688630	52992	66.29	14960	14960	14380	19470	10490	14980	14505.83	2.54	-27241	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3458	12.42	2.51	12	0.22	1161.00	5737.00	21000	20230721	-31.33	9940	20230316	45.07	21000	-31.33	20230721	9940	45.07	20230316	21000	-31.33	20230721	9940	45.07	20230316	2.34	N	089970	100	23 억	610215	N	N	58	N	N
123	20230906	150545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	-560	5	-3.74	720989600	49688	62.16	14960	14960	14380	19470	10490	14980	14510.34	2.54	-25541	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3458	12.42	2.51	12	0.21	1161.00	5737.00	21000	20230721	-31.33	9940	20230316	45.07	21000	-31.33	20230721	9940	45.07	20230316	21000	-31.33	20230721	9940	45.07	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
124	20230906	140545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	-420	5	-2.80	584668540	40269	50.38	14960	14960	14380	19470	10490	14980	14519.07	2.54	-19501	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3492	12.54	2.54	12	0.17	1161.00	5737.00	21000	20230721	-30.67	9940	20230316	46.48	21000	-30.67	20230721	9940	46.48	20230316	21000	-30.67	20230721	9940	46.48	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
125	20230906	130540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	-560	5	-3.74	528568040	36409	45.55	14960	14960	14380	19470	10490	14980	14517.51	2.54	-17641	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3458	12.42	2.51	12	0.15	1161.00	5737.00	21000	20230721	-31.33	9940	20230316	45.07	21000	-31.33	20230721	9940	45.07	20230316	21000	-31.33	20230721	9940	45.07	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
126	20230906	120551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-540	5	-3.60	502148050	34578	43.26	14960	14960	14380	19470	10490	14980	14522.18	2.54	-16442	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3463	12.44	2.52	12	0.14	1161.00	5737.00	21000	20230721	-31.24	9940	20230316	45.27	21000	-31.24	20230721	9940	45.27	20230316	21000	-31.24	20230721	9940	45.27	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
127	20230906	110550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	-470	5	-3.14	452096490	31125	38.94	14960	14960	14380	19470	10490	14980	14525.19	2.54	-13920	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3480	12.50	2.53	12	0.13	1161.00	5737.00	21000	20230721	-30.90	9940	20230316	45.98	21000	-30.90	20230721	9940	45.98	20230316	21000	-30.90	20230721	9940	45.98	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
128	20230906	100532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	-510	5	-3.40	325876240	22395	28.02	14960	14960	14440	19470	10490	14980	14551.29	2.54	-8650	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3470	12.46	2.52	12	0.09	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	21000	-31.10	20230721	9940	45.57	20230316	21000	-31.10	20230721	9940	45.57	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
129	20230906	090538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14700	-280	5	-1.87	14439480	975	1.22	14960	14960	14700	19470	10490	14980	14809.72	2.54	-821	15673	15326	14783	14436	13893	15500	14610	24	4490	100	11080	10	1	23980595	3525	12.66	2.56	12	0.00	1161.00	5737.00	21000	20230721	-30.00	9940	20230316	47.89	21000	-30.00	20230721	9940	47.89	20230316	21000	-30.00	20230721	9940	47.89	20230316	2.34	N	089970	100	23 억	610215	N	N	92	N	N
130	20230905	160539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	770	2	5.42	1190805870	79872	140.26	14300	15130	14240	18470	9950	14210	14908.50	2.59	-6054	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3592	12.90	2.61	12	0.33	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.33	N	089970	100	23 억	620561	N	N	54	N	N
131	20230905	150549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	780	2	5.49	1125714490	75524	132.62	14300	15130	14240	18470	9950	14210	14905.39	2.59	-5418	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3595	12.91	2.61	12	0.31	1161.00	5737.00	21000	20230721	-28.62	9940	20230316	50.80	21000	-28.62	20230721	9940	50.80	20230316	21000	-28.62	20230721	9940	50.80	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
132	20230905	140547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	790	2	5.56	928609390	62394	109.57	14300	15130	14240	18470	9950	14210	14882.99	2.59	1087	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3597	12.92	2.61	12	0.26	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	21000	-28.57	20230721	9940	50.91	20230316	21000	-28.57	20230721	9940	50.91	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
133	20230905	130528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	770	2	5.42	828110540	55693	97.80	14300	15130	14240	18470	9950	14210	14869.20	2.59	3360	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3592	12.90	2.61	12	0.23	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
134	20230905	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	690	2	4.86	629351640	42455	74.55	14300	15030	14240	18470	9950	14210	14823.97	2.59	-75	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3573	12.83	2.60	12	0.18	1161.00	5737.00	21000	20230721	-29.05	9940	20230316	49.90	21000	-29.05	20230721	9940	49.90	20230316	21000	-29.05	20230721	9940	49.90	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
135	20230905	110539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14820	610	2	4.29	582474740	39305	69.02	14300	15030	14240	18470	9950	14210	14819.35	2.59	675	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3554	12.76	2.58	12	0.16	1161.00	5737.00	21000	20230721	-29.43	9940	20230316	49.09	21000	-29.43	20230721	9940	49.09	20230316	21000	-29.43	20230721	9940	49.09	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
136	20230905	100534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14960	750	2	5.28	465379840	31419	55.17	14300	15030	14240	18470	9950	14210	14812.05	2.59	3923	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3587	12.89	2.61	12	0.13	1161.00	5737.00	21000	20230721	-28.76	9940	20230316	50.50	21000	-28.76	20230721	9940	50.50	20230316	21000	-28.76	20230721	9940	50.50	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
137	20230905	090530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	230	2	1.62	11782610	825	1.45	14300	14440	14240	18470	9950	14210	14281.95	2.59	-27	15656	14932	14566	13842	13476	14750	13660	24	4260	100	10510	10	1	23980595	3463	12.44	2.52	12	0.00	1161.00	5737.00	21000	20230721	-31.24	9940	20230316	45.27	21000	-31.24	20230721	9940	45.27	20230316	21000	-31.24	20230721	9940	45.27	20230316	2.33	N	089970	100	23 억	620561	N	N	60	N	N
138	20230904	160530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14210	-470	5	-3.20	829004590	56883	55.77	14730	15290	14200	19080	10280	14680	14574.62	2.71	-28617	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3408	12.24	2.48	12	0.24	1161.00	5737.00	21000	20230721	-32.33	9940	20230316	42.96	21000	-32.33	20230721	9940	42.96	20230316	21000	-32.33	20230721	9940	42.96	20230316	2.34	N	089970	100	23 억	649153	N	N	53	N	N
139	20230904	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14310	-370	5	-2.52	781402220	53537	52.49	14730	15290	14200	19080	10280	14680	14595.55	2.71	-27899	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3432	12.33	2.49	12	0.22	1161.00	5737.00	21000	20230721	-31.86	9940	20230316	43.96	21000	-31.86	20230721	9940	43.96	20230316	21000	-31.86	20230721	9940	43.96	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
140	20230904	140520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-430	5	-2.93	670481710	45750	44.86	14730	15290	14200	19080	10280	14680	14655.34	2.71	-24910	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3417	12.27	2.48	12	0.19	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
141	20230904	130528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-340	5	-2.32	586477530	39859	39.08	14730	15290	14340	19080	10280	14680	14713.80	2.71	-24290	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3439	12.35	2.50	12	0.17	1161.00	5737.00	21000	20230721	-31.71	9940	20230316	44.27	21000	-31.71	20230721	9940	44.27	20230316	21000	-31.71	20230721	9940	44.27	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
142	20230904	120518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	-220	5	-1.50	503537190	34091	33.43	14730	15290	14410	19080	10280	14680	14770.38	2.71	-20367	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3468	12.45	2.52	12	0.14	1161.00	5737.00	21000	20230721	-31.14	9940	20230316	45.47	21000	-31.14	20230721	9940	45.47	20230316	21000	-31.14	20230721	9940	45.47	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
143	20230904	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-150	5	-1.02	444929120	30042	29.46	14730	15290	14530	19080	10280	14680	14810.24	2.71	-18266	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3484	12.52	2.53	12	0.13	1161.00	5737.00	21000	20230721	-30.81	9940	20230316	46.18	21000	-30.81	20230721	9940	46.18	20230316	21000	-30.81	20230721	9940	46.18	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
144	20230904	100513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	90	2	0.61	343075080	23068	22.62	14730	15290	14580	19080	10280	14680	14872.34	2.71	-13074	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3542	12.72	2.57	12	0.10	1161.00	5737.00	21000	20230721	-29.67	9940	20230316	48.59	21000	-29.67	20230721	9940	48.59	20230316	21000	-29.67	20230721	9940	48.59	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
145	20230904	090523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	120	2	0.82	44262460	3013	2.95	14730	14810	14580	19080	10280	14680	14690.49	2.71	-2612	15353	15016	14463	14126	13573	15185	14295	24	4400	100	10860	10	1	23980595	3549	12.75	2.58	12	0.01	1161.00	5737.00	21000	20230721	-29.52	9940	20230316	48.89	21000	-29.52	20230721	9940	48.89	20230316	21000	-29.52	20230721	9940	48.89	20230316	2.34	N	089970	100	23 억	649153	N	N	8274	N	N
146	20230901	160515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14680	820	2	5.92	1489560070	101837	278.22	14030	14800	13910	18010	9710	13860	14626.85	2.66	9542	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3520	12.64	2.56	12	0.42	1161.00	5737.00	21000	20230721	-30.10	9940	20230316	47.69	21000	-30.10	20230721	9940	47.69	20230316	21000	-30.10	20230721	9940	47.69	20230316	2.33	N	089970	100	23 억	636888	N	N	8274	N	N
147	20230901	150522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14690	830	2	5.99	1333444910	91197	249.15	14030	14800	13910	18010	9710	13860	14621.59	2.66	5127	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3523	12.65	2.56	12	0.38	1161.00	5737.00	21000	20230721	-30.05	9940	20230316	47.79	21000	-30.05	20230721	9940	47.79	20230316	21000	-30.05	20230721	9940	47.79	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
148	20230901	140523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	730	2	5.27	1088734140	74621	203.87	14030	14800	13910	18010	9710	13860	14590.18	2.66	9108	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3499	12.57	2.54	12	0.31	1161.00	5737.00	21000	20230721	-30.52	9940	20230316	46.78	21000	-30.52	20230721	9940	46.78	20230316	21000	-30.52	20230721	9940	46.78	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
149	20230901	130509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	850	2	6.13	901741660	61911	169.14	14030	14780	13910	18010	9710	13860	14565.13	2.66	10322	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3528	12.67	2.56	12	0.26	1161.00	5737.00	21000	20230721	-29.95	9940	20230316	47.99	21000	-29.95	20230721	9940	47.99	20230316	21000	-29.95	20230721	9940	47.99	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
150	20230901	120515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	770	2	5.56	787103900	54111	147.83	14030	14780	13910	18010	9710	13860	14546.10	2.66	11603	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3508	12.60	2.55	12	0.23	1161.00	5737.00	21000	20230721	-30.33	9940	20230316	47.18	21000	-30.33	20230721	9940	47.18	20230316	21000	-30.33	20230721	9940	47.18	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
151	20230901	110516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14710	850	2	6.13	685574690	47194	128.93	14030	14780	13910	18010	9710	13860	14526.73	2.66	13533	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3528	12.67	2.56	12	0.20	1161.00	5737.00	21000	20230721	-29.95	9940	20230316	47.99	21000	-29.95	20230721	9940	47.99	20230316	21000	-29.95	20230721	9940	47.99	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
152	20230901	100513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	640	2	4.62	417502510	28839	78.79	14030	14780	13910	18010	9710	13860	14477.01	2.66	7594	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3477	12.49	2.53	12	0.12	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N
153	20230901	090506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	140	2	1.01	3208680	229	0.63	14030	14030	13990	18010	9710	13860	14011.70	2.66	-151	14246	14052	13936	13742	13626	13995	13685	24	4150	100	10250	10	1	23980595	3357	12.06	2.44	12	0.00	1161.00	5737.00	21000	20230721	-33.33	9940	20230316	40.85	21000	-33.33	20230721	9940	40.85	20230316	21000	-33.33	20230721	9940	40.85	20230316	2.33	N	089970	100	23 억	636888	N	N	4839	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History