KissMeData/084180/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	822	-18	5	-2.14	345617919	410393	59.17	829	860	816	1092	588	840	842.34	0.62	166693	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	914	-7.68	1.34	12	0.37	-107.00	614.00	1960	20230104	-58.06	700	20230320	17.43	1960	-58.06	20230104	700	17.43	20230320	1960	-58.06	20230104	700	17.43	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
3	20230927	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	0	3	0.00	325514798	386069	55.67	829	860	816	1092	588	840	843.15	0.62	165837	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	934	-7.85	1.37	12	0.35	-107.00	614.00	1960	20230104	-57.14	700	20230320	20.00	1960	-57.14	20230104	700	20.00	20230320	1960	-57.14	20230104	700	20.00	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
4	20230927	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	843	3	2	0.36	300807978	356635	51.42	829	860	816	1092	588	840	843.46	0.62	167911	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	937	-7.88	1.37	12	0.32	-107.00	614.00	1960	20230104	-56.99	700	20230320	20.43	1960	-56.99	20230104	700	20.43	20230320	1960	-56.99	20230104	700	20.43	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
5	20230927	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	1	2	0.12	287092318	340328	49.07	829	860	816	1092	588	840	843.58	0.62	168882	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	935	-7.86	1.37	12	0.31	-107.00	614.00	1960	20230104	-57.09	700	20230320	20.14	1960	-57.09	20230104	700	20.14	20230320	1960	-57.09	20230104	700	20.14	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
6	20230927	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	12	2	1.43	275352392	326435	47.07	829	860	816	1092	588	840	843.51	0.62	169330	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	947	-7.96	1.39	12	0.29	-107.00	614.00	1960	20230104	-56.53	700	20230320	21.71	1960	-56.53	20230104	700	21.71	20230320	1960	-56.53	20230104	700	21.71	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
7	20230927	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	5	2	0.60	104414361	124941	18.01	829	845	816	1092	588	840	835.71	0.62	34460	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	939	-7.90	1.38	12	0.11	-107.00	614.00	1960	20230104	-56.89	700	20230320	20.71	1960	-56.89	20230104	700	20.71	20230320	1960	-56.89	20230104	700	20.71	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
8	20230927	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	2	2	0.24	62639563	75257	10.85	829	842	816	1092	588	840	832.34	0.62	21838	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	936	-7.87	1.37	12	0.07	-107.00	614.00	1960	20230104	-57.04	700	20230320	20.29	1960	-57.04	20230104	700	20.29	20230320	1960	-57.04	20230104	700	20.29	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
9	20230927	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	-11	5	-1.31	12775546	15501	2.24	829	829	816	1092	588	840	824.18	0.62	3803	876	858	827	809	778	867	818	556	252	500	570	1	1	111151500	921	-7.75	1.35	12	0.01	-107.00	614.00	1960	20230104	-57.70	700	20230320	18.43	1960	-57.70	20230104	700	18.43	20230320	1960	-57.70	20230104	700	18.43	20230320	0.07	N	084180	500	555 억	684438	N	N	N	N
10	20230926	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	14	2	1.69	572404571	693040	64.04	820	845	796	1073	579	826	825.90	0.61	420005	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	934	-7.85	1.37	12	0.62	-107.00	614.00	1960	20230104	-57.14	700	20230320	20.00	1960	-57.14	20230104	700	20.00	20230320	1960	-57.14	20230104	700	20.00	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
11	20230926	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	833	7	2	0.85	366998298	448467	41.44	820	837	796	1073	579	826	818.34	0.61	232737	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	926	-7.79	1.36	12	0.40	-107.00	614.00	1960	20230104	-57.50	700	20230320	19.00	1960	-57.50	20230104	700	19.00	20230320	1960	-57.50	20230104	700	19.00	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
12	20230926	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	-7	5	-0.85	218217287	269321	24.89	820	826	796	1073	579	826	810.25	0.61	101116	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	910	-7.65	1.33	12	0.24	-107.00	614.00	1960	20230104	-58.21	700	20230320	17.00	1960	-58.21	20230104	700	17.00	20230320	1960	-58.21	20230104	700	17.00	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
13	20230926	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	812	-14	5	-1.69	174562305	215842	19.95	820	826	796	1073	579	826	808.75	0.61	63865	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	903	-7.59	1.32	12	0.19	-107.00	614.00	1960	20230104	-58.57	700	20230320	16.00	1960	-58.57	20230104	700	16.00	20230320	1960	-58.57	20230104	700	16.00	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
14	20230926	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-15	5	-1.82	119447819	147944	13.67	820	826	796	1073	579	826	807.39	0.61	16041	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	901	-7.58	1.32	12	0.13	-107.00	614.00	1960	20230104	-58.62	700	20230320	15.86	1960	-58.62	20230104	700	15.86	20230320	1960	-58.62	20230104	700	15.86	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
15	20230926	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-27	5	-3.27	86888895	107550	9.94	820	826	796	1073	579	826	807.89	0.61	3554	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	888	-7.47	1.30	12	0.10	-107.00	614.00	1960	20230104	-59.23	700	20230320	14.14	1960	-59.23	20230104	700	14.14	20230320	1960	-59.23	20230104	700	14.14	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
16	20230926	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	808	-18	5	-2.18	46715665	57394	5.30	820	826	801	1073	579	826	813.95	0.61	2354	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	898	-7.55	1.32	12	0.05	-107.00	614.00	1960	20230104	-58.78	700	20230320	15.43	1960	-58.78	20230104	700	15.43	20230320	1960	-58.78	20230104	700	15.43	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
17	20230926	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	818	-8	5	-0.97	5230496	6373	0.59	820	826	816	1073	579	826	820.73	0.61	-1814	877	851	802	776	727	864	789	556	247	500	560	1	1	111151500	909	-7.64	1.33	12	0.01	-107.00	614.00	1960	20230104	-58.27	700	20230320	16.86	1960	-58.27	20230104	700	16.86	20230320	1960	-58.27	20230104	700	16.86	20230320	0.07	N	084180	500	555 억	675727	N	N	N	N
18	20230925	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	39	2	4.96	868332538	1078769	330.84	787	828	753	1023	551	787	804.88	0.58	718361	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	918	-7.72	1.35	12	0.97	-107.00	614.00	1960	20230104	-57.86	700	20230320	18.00	1960	-57.86	20230104	700	18.00	20230320	1960	-57.86	20230104	700	18.00	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
19	20230925	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	38	2	4.83	789083633	982774	301.40	787	828	753	1023	551	787	802.91	0.58	666885	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	917	-7.71	1.34	12	0.88	-107.00	614.00	1960	20230104	-57.91	700	20230320	17.86	1960	-57.91	20230104	700	17.86	20230320	1960	-57.91	20230104	700	17.86	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
20	20230925	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	817	30	2	3.81	570864333	714131	219.01	787	828	753	1023	551	787	799.38	0.58	440156	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	908	-7.64	1.33	12	0.64	-107.00	614.00	1960	20230104	-58.32	700	20230320	16.71	1960	-58.32	20230104	700	16.71	20230320	1960	-58.32	20230104	700	16.71	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
21	20230925	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	20	2	2.54	391871405	494310	151.60	787	818	753	1023	551	787	792.76	0.58	246560	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	897	-7.54	1.31	12	0.44	-107.00	614.00	1960	20230104	-58.83	700	20230320	15.29	1960	-58.83	20230104	700	15.29	20230320	1960	-58.83	20230104	700	15.29	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
22	20230925	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	11	2	1.40	245283063	313077	96.01	787	802	753	1023	551	787	783.46	0.58	123781	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	887	-7.46	1.30	12	0.28	-107.00	614.00	1960	20230104	-59.29	700	20230320	14.00	1960	-59.29	20230104	700	14.00	20230320	1960	-59.29	20230104	700	14.00	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
23	20230925	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	-12	5	-1.52	70945556	91810	28.16	787	798	753	1023	551	787	772.74	0.58	3769	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	861	-7.24	1.26	12	0.08	-107.00	614.00	1960	20230104	-60.46	700	20230320	10.71	1960	-60.46	20230104	700	10.71	20230320	1960	-60.46	20230104	700	10.71	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
24	20230925	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	-6	5	-0.76	36389713	46594	14.29	787	798	771	1023	551	787	781.00	0.58	5815	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	868	-7.30	1.27	12	0.04	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
25	20230925	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	7	2	0.89	3322469	4216	1.29	787	798	781	1023	551	787	788.06	0.58	733	827	807	791	771	755	799	763	556	236	500	530	1	1	111151500	883	-7.42	1.29	12	0.00	-107.00	614.00	1960	20230104	-59.49	700	20230320	13.43	1960	-59.49	20230104	700	13.43	20230320	1960	-59.49	20230104	700	13.43	20230320	0.07	N	084180	500	555 억	640867	N	N	N	N
26	20230922	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	-13	5	-1.62	256702492	324838	55.24	799	811	775	1040	560	800	790.26	0.55	31826	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	875	-7.36	1.28	12	0.29	-107.00	614.00	1960	20230104	-59.85	700	20230320	12.43	1960	-59.85	20230104	700	12.43	20230320	1960	-59.85	20230104	700	12.43	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
27	20230922	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	797	-3	5	-0.38	245020137	310020	52.72	799	811	775	1040	560	800	790.34	0.55	33454	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	886	-7.45	1.30	12	0.28	-107.00	614.00	1960	20230104	-59.34	700	20230320	13.86	1960	-59.34	20230104	700	13.86	20230320	1960	-59.34	20230104	700	13.86	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
28	20230922	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	-5	5	-0.62	222449393	281603	47.88	799	811	775	1040	560	800	789.94	0.55	34877	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	884	-7.43	1.29	12	0.25	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
29	20230922	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-1	5	-0.12	178636072	226272	38.48	799	811	775	1040	560	800	789.47	0.55	32443	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	888	-7.47	1.30	12	0.20	-107.00	614.00	1960	20230104	-59.23	700	20230320	14.14	1960	-59.23	20230104	700	14.14	20230320	1960	-59.23	20230104	700	14.14	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
30	20230922	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	1	2	0.12	126250069	160575	27.30	799	801	775	1040	560	800	786.24	0.55	21574	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	890	-7.49	1.30	12	0.14	-107.00	614.00	1960	20230104	-59.13	700	20230320	14.43	1960	-59.13	20230104	700	14.43	20230320	1960	-59.13	20230104	700	14.43	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
31	20230922	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	793	-7	5	-0.88	88804842	113420	19.29	799	799	775	1040	560	800	782.97	0.55	21594	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	881	-7.41	1.29	12	0.10	-107.00	614.00	1960	20230104	-59.54	700	20230320	13.29	1960	-59.54	20230104	700	13.29	20230320	1960	-59.54	20230104	700	13.29	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
32	20230922	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	-19	5	-2.38	60489079	77259	13.14	799	799	776	1040	560	800	782.94	0.55	21883	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	868	-7.30	1.27	12	0.07	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
33	20230922	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-11	5	-1.38	525042	659	0.11	799	799	789	1040	560	800	796.73	0.55	-83	866	832	801	767	736	817	752	556	240	500	540	1	1	111151500	877	-7.37	1.29	12	0.00	-107.00	614.00	1960	20230104	-59.74	700	20230320	12.71	1960	-59.74	20230104	700	12.71	20230320	1960	-59.74	20230104	700	12.71	20230320	0.07	N	084180	500	555 억	609041	N	N	N	N
34	20230921	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-24	5	-2.91	470381392	586984	39.12	802	835	770	1071	577	824	801.35	0.64	35729	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	889	-7.48	1.30	12	0.53	-107.00	614.00	1960	20230104	-59.18	700	20230320	14.29	1960	-59.18	20230104	700	14.29	20230320	1960	-59.18	20230104	700	14.29	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
35	20230921	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-35	5	-4.25	397658793	495667	33.03	802	835	770	1071	577	824	802.27	0.64	-7050	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	877	-7.37	1.29	12	0.45	-107.00	614.00	1960	20230104	-59.74	700	20230320	12.71	1960	-59.74	20230104	700	12.71	20230320	1960	-59.74	20230104	700	12.71	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
36	20230921	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	-32	5	-3.88	349746722	434637	28.97	802	835	788	1071	577	824	804.69	0.64	-1854	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	880	-7.40	1.29	12	0.39	-107.00	614.00	1960	20230104	-59.59	700	20230320	13.14	1960	-59.59	20230104	700	13.14	20230320	1960	-59.59	20230104	700	13.14	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
37	20230921	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	-34	5	-4.13	335871029	417112	27.80	802	835	788	1071	577	824	805.23	0.64	5721	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	878	-7.38	1.29	12	0.38	-107.00	614.00	1960	20230104	-59.69	700	20230320	12.86	1960	-59.69	20230104	700	12.86	20230320	1960	-59.69	20230104	700	12.86	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
38	20230921	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	-22	5	-2.67	266574968	329651	21.97	802	835	795	1071	577	824	808.66	0.64	3260	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	891	-7.50	1.31	12	0.30	-107.00	614.00	1960	20230104	-59.08	700	20230320	14.57	1960	-59.08	20230104	700	14.57	20230320	1960	-59.08	20230104	700	14.57	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
39	20230921	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	-22	5	-2.67	242265416	299255	19.94	802	835	795	1071	577	824	809.56	0.64	8833	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	891	-7.50	1.31	12	0.27	-107.00	614.00	1960	20230104	-59.08	700	20230320	14.57	1960	-59.08	20230104	700	14.57	20230320	1960	-59.08	20230104	700	14.57	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
40	20230921	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-24	5	-2.91	172087253	211720	14.11	802	835	798	1071	577	824	812.81	0.64	44517	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	889	-7.48	1.30	12	0.19	-107.00	614.00	1960	20230104	-59.18	700	20230320	14.29	1960	-59.18	20230104	700	14.29	20230320	1960	-59.18	20230104	700	14.29	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
41	20230921	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	818	-6	5	-0.73	23654797	29128	1.94	802	831	801	1071	577	824	812.10	0.64	4788	900	862	802	764	704	881	783	556	247	500	560	1	1	111151500	909	-7.64	1.33	12	0.03	-107.00	614.00	1960	20230104	-58.27	700	20230320	16.86	1960	-58.27	20230104	700	16.86	20230320	1960	-58.27	20230104	700	16.86	20230320	0.07	N	084180	500	555 억	714771	N	N	N	N
42	20230920	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	44	2	5.64	1194370634	1496321	94.75	769	840	742	1014	546	780	798.19	0.61	535127	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	916	-7.70	1.34	12	1.35	-107.00	614.00	1960	20230104	-57.96	700	20230320	17.71	1960	-57.96	20230104	700	17.71	20230320	1960	-57.96	20230104	700	17.71	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
43	20230920	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	46	2	5.90	994973231	1254940	79.46	769	840	742	1014	546	780	792.85	0.61	423355	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	918	-7.72	1.35	12	1.13	-107.00	614.00	1960	20230104	-57.86	700	20230320	18.00	1960	-57.86	20230104	700	18.00	20230320	1960	-57.86	20230104	700	18.00	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
44	20230920	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	762	-18	5	-2.31	311263125	411833	26.08	769	784	742	1014	546	780	755.80	0.61	58037	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	847	-7.12	1.24	12	0.37	-107.00	614.00	1960	20230104	-61.12	700	20230320	8.86	1960	-61.12	20230104	700	8.86	20230320	1960	-61.12	20230104	700	8.86	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
45	20230920	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	764	-16	5	-2.05	240212909	317133	20.08	769	784	746	1014	546	780	757.45	0.61	44538	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	849	-7.14	1.24	12	0.29	-107.00	614.00	1960	20230104	-61.02	700	20230320	9.14	1960	-61.02	20230104	700	9.14	20230320	1960	-61.02	20230104	700	9.14	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
46	20230920	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-24	5	-3.08	191035191	253075	16.02	769	777	746	1014	546	780	754.86	0.61	4878	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	840	-7.07	1.23	12	0.23	-107.00	614.00	1960	20230104	-61.43	700	20230320	8.00	1960	-61.43	20230104	700	8.00	20230320	1960	-61.43	20230104	700	8.00	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
47	20230920	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	-17	5	-2.18	180145125	238613	15.11	769	777	746	1014	546	780	754.97	0.61	3247	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	848	-7.13	1.24	12	0.21	-107.00	614.00	1960	20230104	-61.07	700	20230320	9.00	1960	-61.07	20230104	700	9.00	20230320	1960	-61.07	20230104	700	9.00	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
48	20230920	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-24	5	-3.08	132391408	175166	11.09	769	777	746	1014	546	780	755.81	0.61	-6045	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	840	-7.07	1.23	12	0.16	-107.00	614.00	1960	20230104	-61.43	700	20230320	8.00	1960	-61.43	20230104	700	8.00	20230320	1960	-61.43	20230104	700	8.00	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
49	20230920	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	761	-19	5	-2.44	14737015	19252	1.22	769	777	759	1014	546	780	765.48	0.61	-2345	860	820	780	740	700	800	720	556	234	500	530	1	1	111151500	846	-7.11	1.24	12	0.02	-107.00	614.00	1960	20230104	-61.17	700	20230320	8.71	1960	-61.17	20230104	700	8.71	20230320	1960	-61.17	20230104	700	8.71	20230320	0.08	N	084180	500	555 억	675560	N	N	N	N
50	20230919	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	10	2	1.30	1231252012	1578171	17.16	790	820	740	1001	539	770	780.18	0.59	19336	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	867	-7.29	1.27	12	1.42	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
51	20230919	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	7	2	0.91	1216062205	1558622	16.95	790	820	740	1001	539	770	780.22	0.59	19851	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	864	-7.26	1.27	12	1.40	-107.00	614.00	1960	20230104	-60.36	700	20230320	11.00	1960	-60.36	20230104	700	11.00	20230320	1960	-60.36	20230104	700	11.00	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
52	20230919	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	18	2	2.34	1153493062	1478296	16.08	790	820	740	1001	539	770	780.29	0.59	17684	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	876	-7.36	1.28	12	1.33	-107.00	614.00	1960	20230104	-59.80	700	20230320	12.57	1960	-59.80	20230104	700	12.57	20230320	1960	-59.80	20230104	700	12.57	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
53	20230919	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	17	2	2.21	1091453982	1399708	15.22	790	820	740	1001	539	770	779.77	0.59	16802	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	875	-7.36	1.28	12	1.26	-107.00	614.00	1960	20230104	-59.85	700	20230320	12.43	1960	-59.85	20230104	700	12.43	20230320	1960	-59.85	20230104	700	12.43	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
54	20230919	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	22	2	2.86	1019293335	1307469	14.22	790	820	740	1001	539	770	779.59	0.59	8345	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	880	-7.40	1.29	12	1.18	-107.00	614.00	1960	20230104	-59.59	700	20230320	13.14	1960	-59.59	20230104	700	13.14	20230320	1960	-59.59	20230104	700	13.14	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
55	20230919	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	-4	5	-0.52	431835159	568874	6.19	790	790	740	1001	539	770	759.11	0.59	-76846	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	851	-7.16	1.25	12	0.51	-107.00	614.00	1960	20230104	-60.92	700	20230320	9.43	1960	-60.92	20230104	700	9.43	20230320	1960	-60.92	20230104	700	9.43	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
56	20230919	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	0	3	0.00	393627731	518826	5.64	790	790	740	1001	539	770	758.69	0.59	-72112	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	856	-7.20	1.25	12	0.47	-107.00	614.00	1960	20230104	-60.71	700	20230320	10.00	1960	-60.71	20230104	700	10.00	20230320	1960	-60.71	20230104	700	10.00	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
57	20230919	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-20	5	-2.60	143997995	188773	2.05	790	790	742	1001	539	770	762.81	0.59	-50949	1004	887	804	687	604	945	745	556	231	500	520	1	1	111151500	834	-7.01	1.22	12	0.17	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.08	N	084180	500	555 억	660435	N	N	N	N
58	20230918	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	770	46	2	6.35	7659668721	9179155	1160.47	721	921	721	941	507	724	834.63	1.12	-598915	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	856	-7.20	1.25	12	8.26	-107.00	614.00	1960	20230104	-60.71	700	20230320	10.00	1960	-60.71	20230104	700	10.00	20230320	1960	-60.71	20230104	700	10.00	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
59	20230918	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	769	45	2	6.22	7558574545	9047379	1143.81	721	921	721	941	507	724	835.44	1.12	-595995	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	855	-7.19	1.25	12	8.14	-107.00	614.00	1960	20230104	-60.77	700	20230320	9.86	1960	-60.77	20230104	700	9.86	20230320	1960	-60.77	20230104	700	9.86	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
60	20230918	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	43	2	5.94	7449639175	8904696	1125.78	721	921	721	941	507	724	836.60	1.12	-597224	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	853	-7.17	1.25	12	8.01	-107.00	614.00	1960	20230104	-60.87	700	20230320	9.57	1960	-60.87	20230104	700	9.57	20230320	1960	-60.87	20230104	700	9.57	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
61	20230918	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	56	2	7.73	7255388060	8651613	1093.78	721	921	721	941	507	724	838.62	1.12	-608703	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	867	-7.29	1.27	12	7.78	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
62	20230918	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	51	2	7.04	7057001548	8397321	1061.63	721	921	721	941	507	724	840.39	1.12	-609708	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	861	-7.24	1.26	12	7.55	-107.00	614.00	1960	20230104	-60.46	700	20230320	10.71	1960	-60.46	20230104	700	10.71	20230320	1960	-60.46	20230104	700	10.71	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
63	20230918	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	64	2	8.84	6829215010	8107505	1024.99	721	921	721	941	507	724	842.33	1.12	-611305	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	876	-7.36	1.28	12	7.29	-107.00	614.00	1960	20230104	-59.80	700	20230320	12.57	1960	-59.80	20230104	700	12.57	20230320	1960	-59.80	20230104	700	12.57	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
64	20230918	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	70	2	9.67	6133488988	7223935	913.29	721	921	721	941	507	724	849.05	1.12	-573337	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	883	-7.42	1.29	12	6.50	-107.00	614.00	1960	20230104	-59.49	700	20230320	13.43	1960	-59.49	20230104	700	13.43	20230320	1960	-59.49	20230104	700	13.43	20230320	0.07	N	084180	500	555 억	1249534	N	N	N	N
65	20230918	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	793	69	2	9.53	335234532	438659	55.46	721	793	721	941	507	724	764.23	1.12	38231	821	772	746	697	671	759	684	556	217	500	490	1	1	111151500	881	-7.41	1.29	12	0.39	-107.00	614.00	1960	20230104	-59.54	700	20230320	13.29	1960	-59.54	20230104	700	13.29	20230320	1960	-59.54	20230104	700	13.29	20230320	0.07	N	084180	500	555 억	1249534	Y	N	N	N
66	20230915	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-15	5	-2.03	582087862	783482	279.26	749	795	720	960	518	739	743.00	1.11	-307231	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	805	-6.77	1.18	12	0.70	-107.00	614.00	1960	20230104	-63.06	700	20230320	3.43	1960	-63.06	20230104	700	3.43	20230320	1960	-63.06	20230104	700	3.43	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
67	20230915	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-17	5	-2.30	452565845	603834	215.23	749	795	722	960	518	739	749.49	1.11	-203104	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	803	-6.75	1.18	12	0.54	-107.00	614.00	1960	20230104	-63.16	700	20230320	3.14	1960	-63.16	20230104	700	3.14	20230320	1960	-63.16	20230104	700	3.14	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
68	20230915	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-6	5	-0.81	351962379	465530	165.93	749	795	730	960	518	739	756.05	1.11	-104093	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	815	-6.85	1.19	12	0.42	-107.00	614.00	1960	20230104	-62.60	700	20230320	4.71	1960	-62.60	20230104	700	4.71	20230320	1960	-62.60	20230104	700	4.71	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
69	20230915	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	1	2	0.14	281514726	369688	131.77	749	795	739	960	518	739	761.49	1.11	-57499	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	823	-6.92	1.21	12	0.33	-107.00	614.00	1960	20230104	-62.24	700	20230320	5.71	1960	-62.24	20230104	700	5.71	20230320	1960	-62.24	20230104	700	5.71	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
70	20230915	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	11	2	1.49	248819343	325785	116.12	749	795	739	960	518	739	763.75	1.11	-41196	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	834	-7.01	1.22	12	0.29	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
71	20230915	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	11	2	1.49	237182994	310288	110.60	749	795	739	960	518	739	764.40	1.11	-36718	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	834	-7.01	1.22	12	0.28	-107.00	614.00	1960	20230104	-61.73	700	20230320	7.14	1960	-61.73	20230104	700	7.14	20230320	1960	-61.73	20230104	700	7.14	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
72	20230915	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	752	13	2	1.76	222880955	291198	103.79	749	795	739	960	518	739	765.39	1.11	-30549	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	836	-7.03	1.22	12	0.26	-107.00	614.00	1960	20230104	-61.63	700	20230320	7.43	1960	-61.63	20230104	700	7.43	20230320	1960	-61.63	20230104	700	7.43	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
73	20230915	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	1	2	0.14	6926212	9325	3.32	749	749	739	960	518	739	742.76	1.11	744	778	758	737	717	696	759	718	556	221	500	500	1	1	111151500	823	-6.92	1.21	12	0.01	-107.00	614.00	1960	20230104	-62.24	700	20230320	5.71	1960	-62.24	20230104	700	5.71	20230320	1960	-62.24	20230104	700	5.71	20230320	0.07	N	084180	500	555 억	1233008	N	N	N	N
74	20230914	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	0	3	0.00	205818852	279788	47.98	739	757	716	960	518	739	735.62	1.10	5868	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	821	-6.91	1.20	12	0.25	-107.00	614.00	1960	20230104	-62.30	700	20230320	5.57	1960	-62.30	20230104	700	5.57	20230320	1960	-62.30	20230104	700	5.57	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
75	20230914	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	6	2	0.81	198765937	270324	46.36	739	757	716	960	518	739	735.29	1.10	5860	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	828	-6.96	1.21	12	0.24	-107.00	614.00	1960	20230104	-61.99	700	20230320	6.43	1960	-61.99	20230104	700	6.43	20230320	1960	-61.99	20230104	700	6.43	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
76	20230914	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	748	9	2	1.22	179852613	244838	41.99	739	757	716	960	518	739	734.58	1.10	1902	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	831	-6.99	1.22	12	0.22	-107.00	614.00	1960	20230104	-61.84	700	20230320	6.86	1960	-61.84	20230104	700	6.86	20230320	1960	-61.84	20230104	700	6.86	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
77	20230914	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	755	16	2	2.17	157802828	215448	36.95	739	757	716	960	518	739	732.44	1.10	2635	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	839	-7.06	1.23	12	0.19	-107.00	614.00	1960	20230104	-61.48	700	20230320	7.86	1960	-61.48	20230104	700	7.86	20230320	1960	-61.48	20230104	700	7.86	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
78	20230914	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-8	5	-1.08	114474497	157357	26.99	739	745	716	960	518	739	727.48	1.10	-5633	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	813	-6.83	1.19	12	0.14	-107.00	614.00	1960	20230104	-62.70	700	20230320	4.43	1960	-62.70	20230104	700	4.43	20230320	1960	-62.70	20230104	700	4.43	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
79	20230914	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-16	5	-2.17	82690708	114046	19.56	739	745	716	960	518	739	725.06	1.10	-3230	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	804	-6.76	1.18	12	0.10	-107.00	614.00	1960	20230104	-63.11	700	20230320	3.29	1960	-63.11	20230104	700	3.29	20230320	1960	-63.11	20230104	700	3.29	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
80	20230914	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-12	5	-1.62	49688843	68243	11.70	739	745	720	960	518	739	728.12	1.10	2703	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	808	-6.79	1.18	12	0.06	-107.00	614.00	1960	20230104	-62.91	700	20230320	3.86	1960	-62.91	20230104	700	3.86	20230320	1960	-62.91	20230104	700	3.86	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
81	20230914	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	3	2	0.41	981593	1324	0.23	739	745	735	960	518	739	741.38	1.10	-1043	797	768	739	710	681	753	695	556	221	500	500	1	1	111151500	825	-6.93	1.21	12	0.00	-107.00	614.00	1960	20230104	-62.14	700	20230320	6.00	1960	-62.14	20230104	700	6.00	20230320	1960	-62.14	20230104	700	6.00	20230320	0.07	N	084180	500	555 억	1222737	N	N	N	N
82	20230913	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	-1	5	-0.14	420357575	576279	110.68	744	768	710	962	518	740	729.43	0.94	-69553	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	821	-6.91	1.20	12	0.52	-107.00	614.00	1960	20230104	-62.30	700	20230320	5.57	1960	-62.30	20230104	700	5.57	20230320	1960	-62.30	20230104	700	5.57	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
83	20230913	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-14	5	-1.89	390632173	535355	102.82	744	768	710	962	518	740	729.67	0.94	-52943	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	807	-6.79	1.18	12	0.48	-107.00	614.00	1960	20230104	-62.96	700	20230320	3.71	1960	-62.96	20230104	700	3.71	20230320	1960	-62.96	20230104	700	3.71	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
84	20230913	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	743	3	2	0.41	226412689	308724	59.29	744	768	710	962	518	740	733.38	0.94	7431	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	826	-6.94	1.21	12	0.28	-107.00	614.00	1960	20230104	-62.09	700	20230320	6.14	1960	-62.09	20230104	700	6.14	20230320	1960	-62.09	20230104	700	6.14	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
85	20230913	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-12	5	-1.62	182755267	249244	47.87	744	768	710	962	518	740	733.24	0.94	-9211	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	809	-6.80	1.19	12	0.22	-107.00	614.00	1960	20230104	-62.86	700	20230320	4.00	1960	-62.86	20230104	700	4.00	20230320	1960	-62.86	20230104	700	4.00	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
86	20230913	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-10	5	-1.35	153683347	209240	40.19	744	768	710	962	518	740	734.48	0.94	-3554	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	811	-6.82	1.19	12	0.19	-107.00	614.00	1960	20230104	-62.76	700	20230320	4.29	1960	-62.76	20230104	700	4.29	20230320	1960	-62.76	20230104	700	4.29	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
87	20230913	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-8	5	-1.08	131761820	179293	34.43	744	768	710	962	518	740	734.90	0.94	-5416	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	814	-6.84	1.19	12	0.16	-107.00	614.00	1960	20230104	-62.65	700	20230320	4.57	1960	-62.65	20230104	700	4.57	20230320	1960	-62.65	20230104	700	4.57	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
88	20230913	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	744	4	2	0.54	85866946	116355	22.35	744	768	710	962	518	740	737.97	0.94	-5467	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	827	-6.95	1.21	12	0.10	-107.00	614.00	1960	20230104	-62.04	700	20230320	6.29	1960	-62.04	20230104	700	6.29	20230320	1960	-62.04	20230104	700	6.29	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
89	20230913	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	5	2	0.68	5038881	6712	1.29	744	768	744	962	518	740	750.73	0.94	-4074	801	770	755	724	709	763	717	556	222	500	500	1	1	111151500	828	-6.96	1.21	12	0.01	-107.00	614.00	1960	20230104	-61.99	700	20230320	6.43	1960	-61.99	20230104	700	6.43	20230320	1960	-61.99	20230104	700	6.43	20230320	0.07	N	084180	500	555 억	1042964	N	N	N	N
90	20230912	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	-31	5	-4.02	395220614	520563	122.29	771	786	740	1002	540	771	759.27	0.90	-175106	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	823	-6.92	1.21	12	0.47	-107.00	614.00	1960	20230104	-62.24	700	20230320	5.71	1960	-62.24	20230104	700	5.71	20230320	1960	-62.24	20230104	700	5.71	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
91	20230912	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-15	5	-1.95	321278136	421280	98.97	771	786	744	1002	540	771	762.62	0.90	-124910	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	840	-7.07	1.23	12	0.38	-107.00	614.00	1960	20230104	-61.43	700	20230320	8.00	1960	-61.43	20230104	700	8.00	20230320	1960	-61.43	20230104	700	8.00	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
92	20230912	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	-4	5	-0.52	144477672	186756	43.87	771	786	766	1002	540	771	773.62	0.90	-11280	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	853	-7.17	1.25	12	0.17	-107.00	614.00	1960	20230104	-60.87	700	20230320	9.57	1960	-60.87	20230104	700	9.57	20230320	1960	-60.87	20230104	700	9.57	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
93	20230912	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	4	2	0.52	125646870	162244	38.11	771	786	766	1002	540	771	774.43	0.90	-12850	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	861	-7.24	1.26	12	0.15	-107.00	614.00	1960	20230104	-60.46	700	20230320	10.71	1960	-60.46	20230104	700	10.71	20230320	1960	-60.46	20230104	700	10.71	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
94	20230912	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	0	3	0.00	114124568	147311	34.61	771	786	766	1002	540	771	774.72	0.90	-8154	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	857	-7.21	1.26	12	0.13	-107.00	614.00	1960	20230104	-60.66	700	20230320	10.14	1960	-60.66	20230104	700	10.14	20230320	1960	-60.66	20230104	700	10.14	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
95	20230912	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	0	3	0.00	86201554	111002	26.08	771	786	768	1002	540	771	776.58	0.90	-6595	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	857	-7.21	1.26	12	0.10	-107.00	614.00	1960	20230104	-60.66	700	20230320	10.14	1960	-60.66	20230104	700	10.14	20230320	1960	-60.66	20230104	700	10.14	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
96	20230912	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	10	2	1.30	65922818	84757	19.91	771	786	768	1002	540	771	777.79	0.90	-5574	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	868	-7.30	1.27	12	0.08	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
97	20230912	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	769	-2	5	-0.26	5475851	7105	1.67	771	773	769	1002	540	771	770.70	0.90	-2587	819	794	775	750	731	785	741	556	231	500	520	1	1	111151500	855	-7.19	1.25	12	0.01	-107.00	614.00	1960	20230104	-60.77	700	20230320	9.86	1960	-60.77	20230104	700	9.86	20230320	1960	-60.77	20230104	700	9.86	20230320	0.07	N	084180	500	555 억	1002051	N	N	N	N
98	20230911	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	-11	5	-1.41	327863350	425125	77.91	776	800	756	1016	548	782	771.22	0.87	-218366	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	857	-7.21	1.26	12	0.38	-107.00	614.00	1960	20230104	-60.66	700	20230320	10.14	1960	-60.66	20230104	700	10.14	20230320	1960	-60.66	20230104	700	10.14	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
99	20230911	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	764	-18	5	-2.30	308797810	400228	73.35	776	800	756	1016	548	782	771.55	0.87	-201228	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	849	-7.14	1.24	12	0.36	-107.00	614.00	1960	20230104	-61.02	700	20230320	9.14	1960	-61.02	20230104	700	9.14	20230320	1960	-61.02	20230104	700	9.14	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
100	20230911	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	-7	5	-0.90	158559024	203666	37.33	776	800	771	1016	548	782	778.52	0.87	-86320	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	861	-7.24	1.26	12	0.18	-107.00	614.00	1960	20230104	-60.46	700	20230320	10.71	1960	-60.46	20230104	700	10.71	20230320	1960	-60.46	20230104	700	10.71	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
101	20230911	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-4	5	-0.51	120755778	154875	28.38	776	800	772	1016	548	782	779.70	0.87	-61923	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	865	-7.27	1.27	12	0.14	-107.00	614.00	1960	20230104	-60.31	700	20230320	11.14	1960	-60.31	20230104	700	11.14	20230320	1960	-60.31	20230104	700	11.14	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
102	20230911	120534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	-1	5	-0.13	67981480	86786	15.91	776	800	776	1016	548	782	783.32	0.87	-27403	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	868	-7.30	1.27	12	0.08	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
103	20230911	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	3	2	0.38	43554391	55420	10.16	776	800	776	1016	548	782	785.90	0.87	-6262	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	873	-7.34	1.28	12	0.05	-107.00	614.00	1960	20230104	-59.95	700	20230320	12.14	1960	-59.95	20230104	700	12.14	20230320	1960	-59.95	20230104	700	12.14	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
104	20230911	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	797	15	2	1.92	14967909	19013	3.48	776	800	776	1016	548	782	787.25	0.87	-3556	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	886	-7.45	1.30	12	0.02	-107.00	614.00	1960	20230104	-59.34	700	20230320	13.86	1960	-59.34	20230104	700	13.86	20230320	1960	-59.34	20230104	700	13.86	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
105	20230911	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-2	5	-0.26	4490421	5780	1.06	776	782	776	1016	548	782	776.89	0.87	128	830	806	792	768	754	799	761	556	234	500	530	1	1	111151500	867	-7.29	1.27	12	0.01	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.08	N	084180	500	555 억	961798	N	N	N	N
106	20230908	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	782	-23	5	-2.86	430605642	545302	417.85	805	816	778	1046	564	805	789.66	0.82	-256144	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	869	-7.31	1.27	12	0.49	-107.00	614.00	1960	20230104	-60.10	700	20230320	11.71	1960	-60.10	20230104	700	11.71	20230320	1960	-60.10	20230104	700	11.71	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
107	20230908	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	-10	5	-1.24	421080816	533206	408.58	805	816	778	1046	564	805	789.72	0.82	-253073	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	884	-7.43	1.29	12	0.48	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
108	20230908	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	-22	5	-2.73	383403101	485312	371.88	805	816	778	1046	564	805	790.01	0.82	-247549	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	870	-7.32	1.28	12	0.44	-107.00	614.00	1960	20230104	-60.05	700	20230320	11.86	1960	-60.05	20230104	700	11.86	20230320	1960	-60.05	20230104	700	11.86	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
109	20230908	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	-15	5	-1.86	289439714	365143	279.80	805	816	786	1046	564	805	792.67	0.82	-148446	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	878	-7.38	1.29	12	0.33	-107.00	614.00	1960	20230104	-59.69	700	20230320	12.86	1960	-59.69	20230104	700	12.86	20230320	1960	-59.69	20230104	700	12.86	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
110	20230908	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	-17	5	-2.11	247715549	312328	239.33	805	816	787	1046	564	805	793.13	0.82	-113667	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	876	-7.36	1.28	12	0.28	-107.00	614.00	1960	20230104	-59.80	700	20230320	12.57	1960	-59.80	20230104	700	12.57	20230320	1960	-59.80	20230104	700	12.57	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
111	20230908	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-6	5	-0.75	155709029	195678	149.94	805	816	787	1046	564	805	795.74	0.82	-62374	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	888	-7.47	1.30	12	0.18	-107.00	614.00	1960	20230104	-59.23	700	20230320	14.14	1960	-59.23	20230104	700	14.14	20230320	1960	-59.23	20230104	700	14.14	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
112	20230908	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	-13	5	-1.61	147865150	185817	142.39	805	816	787	1046	564	805	795.76	0.82	-65546	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	880	-7.40	1.29	12	0.17	-107.00	614.00	1960	20230104	-59.59	700	20230320	13.14	1960	-59.59	20230104	700	13.14	20230320	1960	-59.59	20230104	700	13.14	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
113	20230908	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	11	2	1.37	8306132	10256	7.86	805	816	800	1046	564	805	809.88	0.82	-2677	849	827	816	794	783	821	788	556	241	500	540	1	1	111151500	907	-7.63	1.33	12	0.01	-107.00	614.00	1960	20230104	-58.37	700	20230320	16.57	1960	-58.37	20230104	700	16.57	20230320	1960	-58.37	20230104	700	16.57	20230320	0.08	N	084180	500	555 억	914626	N	N	N	N
114	20230907	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	-17	5	-2.07	105724099	129899	155.84	823	838	805	1068	576	822	813.89	0.85	-28083	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	895	-7.52	1.31	12	0.12	-107.00	614.00	1960	20230104	-58.93	700	20230320	15.00	1960	-58.93	20230104	700	15.00	20230320	1960	-58.93	20230104	700	15.00	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
115	20230907	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-12	5	-1.46	96211818	118103	141.69	823	838	808	1068	576	822	814.64	0.85	-28083	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	900	-7.57	1.32	12	0.11	-107.00	614.00	1960	20230104	-58.67	700	20230320	15.71	1960	-58.67	20230104	700	15.71	20230320	1960	-58.67	20230104	700	15.71	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
116	20230907	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	-9	5	-1.09	79643284	97666	117.17	823	838	809	1068	576	822	815.47	0.85	-28473	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	904	-7.60	1.32	12	0.09	-107.00	614.00	1960	20230104	-58.52	700	20230320	16.14	1960	-58.52	20230104	700	16.14	20230320	1960	-58.52	20230104	700	16.14	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
117	20230907	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	815	-7	5	-0.85	66952368	82078	98.47	823	838	809	1068	576	822	815.72	0.85	-19870	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	906	-7.62	1.33	12	0.07	-107.00	614.00	1960	20230104	-58.42	700	20230320	16.43	1960	-58.42	20230104	700	16.43	20230320	1960	-58.42	20230104	700	16.43	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
118	20230907	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-12	5	-1.46	57230741	70137	84.14	823	838	809	1068	576	822	815.99	0.85	-16095	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	900	-7.57	1.32	12	0.06	-107.00	614.00	1960	20230104	-58.67	700	20230320	15.71	1960	-58.67	20230104	700	15.71	20230320	1960	-58.67	20230104	700	15.71	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
119	20230907	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	815	-7	5	-0.85	45478337	55629	66.74	823	838	810	1068	576	822	817.53	0.85	-14439	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	906	-7.62	1.33	12	0.05	-107.00	614.00	1960	20230104	-58.42	700	20230320	16.43	1960	-58.42	20230104	700	16.43	20230320	1960	-58.42	20230104	700	16.43	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
120	20230907	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	-6	5	-0.73	29087115	35435	42.51	823	838	811	1068	576	822	820.86	0.85	-11976	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	907	-7.63	1.33	12	0.03	-107.00	614.00	1960	20230104	-58.37	700	20230320	16.57	1960	-58.37	20230104	700	16.57	20230320	1960	-58.37	20230104	700	16.57	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
121	20230907	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	833	11	2	1.34	2617414	3144	3.77	823	833	821	1068	576	822	832.51	0.85	-496	849	835	826	812	803	831	808	556	246	500	550	1	1	111151500	926	-7.79	1.36	12	0.00	-107.00	614.00	1960	20230104	-57.50	700	20230320	19.00	1960	-57.50	20230104	700	19.00	20230320	1960	-57.50	20230104	700	19.00	20230320	0.08	N	084180	500	555 억	943030	N	N	N	N
122	20230906	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	822	-3	5	-0.36	68748088	83340	59.67	825	840	817	1072	578	825	824.95	0.86	8866	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	914	-7.68	1.34	12	0.07	-107.00	614.00	1960	20230104	-58.06	700	20230320	17.43	1960	-58.06	20230104	700	17.43	20230320	1960	-58.06	20230104	700	17.43	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
123	20230906	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	820	-5	5	-0.61	60271345	72984	52.25	825	840	818	1072	578	825	825.82	0.86	8841	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	911	-7.66	1.34	12	0.07	-107.00	614.00	1960	20230104	-58.16	700	20230320	17.14	1960	-58.16	20230104	700	17.14	20230320	1960	-58.16	20230104	700	17.14	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
124	20230906	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	-2	5	-0.24	45485299	54971	39.36	825	840	818	1072	578	825	827.44	0.86	10758	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	915	-7.69	1.34	12	0.05	-107.00	614.00	1960	20230104	-58.01	700	20230320	17.57	1960	-58.01	20230104	700	17.57	20230320	1960	-58.01	20230104	700	17.57	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
125	20230906	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	-2	5	-0.24	43696243	52798	37.80	825	840	818	1072	578	825	827.61	0.86	10696	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	915	-7.69	1.34	12	0.05	-107.00	614.00	1960	20230104	-58.01	700	20230320	17.57	1960	-58.01	20230104	700	17.57	20230320	1960	-58.01	20230104	700	17.57	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
126	20230906	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	0	3	0.00	21605430	26186	18.75	825	837	818	1072	578	825	825.08	0.86	-8820	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	917	-7.71	1.34	12	0.02	-107.00	614.00	1960	20230104	-57.91	700	20230320	17.86	1960	-57.91	20230104	700	17.86	20230320	1960	-57.91	20230104	700	17.86	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
127	20230906	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	4	2	0.48	19282554	23373	16.73	825	837	818	1072	578	825	824.99	0.86	-9307	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	921	-7.75	1.35	12	0.02	-107.00	614.00	1960	20230104	-57.70	700	20230320	18.43	1960	-57.70	20230104	700	18.43	20230320	1960	-57.70	20230104	700	18.43	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
128	20230906	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	6	2	0.73	13784769	16714	11.97	825	837	818	1072	578	825	824.74	0.86	-7174	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	924	-7.77	1.35	12	0.02	-107.00	614.00	1960	20230104	-57.60	700	20230320	18.71	1960	-57.60	20230104	700	18.71	20230320	1960	-57.60	20230104	700	18.71	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
129	20230906	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	0	3	0.00	3995524	4873	3.49	825	825	818	1072	578	825	819.93	0.86	-4331	855	840	830	815	805	835	810	556	247	500	560	1	1	111151500	917	-7.71	1.34	12	0.00	-107.00	614.00	1960	20230104	-57.91	700	20230320	17.86	1960	-57.91	20230104	700	17.86	20230320	1960	-57.91	20230104	700	17.86	20230320	0.08	N	084180	500	555 억	954576	N	N	N	N
130	20230905	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	-14	5	-1.67	115681849	139430	41.69	830	845	820	1090	588	839	829.68	0.88	-26860	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	917	-7.71	1.34	12	0.13	-107.00	614.00	1960	20230104	-57.91	700	20230320	17.86	1960	-57.91	20230104	700	17.86	20230320	1960	-57.91	20230104	700	17.86	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
131	20230905	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	828	-11	5	-1.31	106843924	128683	38.47	830	845	821	1090	588	839	830.29	0.88	-26596	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	920	-7.74	1.35	12	0.12	-107.00	614.00	1960	20230104	-57.76	700	20230320	18.29	1960	-57.76	20230104	700	18.29	20230320	1960	-57.76	20230104	700	18.29	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
132	20230905	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	-13	5	-1.55	95807030	115293	34.47	830	845	822	1090	588	839	830.99	0.88	-24587	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	918	-7.72	1.35	12	0.10	-107.00	614.00	1960	20230104	-57.86	700	20230320	18.00	1960	-57.86	20230104	700	18.00	20230320	1960	-57.86	20230104	700	18.00	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
133	20230905	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	-13	5	-1.55	93305446	112257	33.56	830	845	823	1090	588	839	831.18	0.88	-22315	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	918	-7.72	1.35	12	0.10	-107.00	614.00	1960	20230104	-57.86	700	20230320	18.00	1960	-57.86	20230104	700	18.00	20230320	1960	-57.86	20230104	700	18.00	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
134	20230905	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	-5	5	-0.60	65704177	78934	23.60	830	845	826	1090	588	839	832.39	0.88	-11074	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	927	-7.79	1.36	12	0.07	-107.00	614.00	1960	20230104	-57.45	700	20230320	19.14	1960	-57.45	20230104	700	19.14	20230320	1960	-57.45	20230104	700	19.14	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
135	20230905	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-9	5	-1.07	65461556	78643	23.51	830	845	826	1090	588	839	832.39	0.88	-11030	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	923	-7.76	1.35	12	0.07	-107.00	614.00	1960	20230104	-57.65	700	20230320	18.57	1960	-57.65	20230104	700	18.57	20230320	1960	-57.65	20230104	700	18.57	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
136	20230905	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-2	5	-0.24	27050361	32490	9.71	830	845	826	1090	588	839	832.57	0.88	-6314	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	930	-7.82	1.36	12	0.03	-107.00	614.00	1960	20230104	-57.30	700	20230320	19.57	1960	-57.30	20230104	700	19.57	20230320	1960	-57.30	20230104	700	19.57	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
137	20230905	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-9	5	-1.07	4630910	5577	1.67	830	832	830	1090	588	839	830.36	0.88	-2307	881	860	845	824	809	852	816	556	251	500	570	1	1	111151500	923	-7.76	1.35	12	0.01	-107.00	614.00	1960	20230104	-57.65	700	20230320	18.57	1960	-57.65	20230104	700	18.57	20230320	1960	-57.65	20230104	700	18.57	20230320	0.08	N	084180	500	555 억	982555	N	N	N	N
138	20230904	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	5	2	0.60	282645329	334459	85.69	841	866	830	1084	584	834	845.08	0.93	-43755	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	933	-7.84	1.37	12	0.30	-107.00	614.00	1960	20230104	-57.19	700	20230320	19.86	1960	-57.19	20230104	700	19.86	20230320	1960	-57.19	20230104	700	19.86	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
139	20230904	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	2	2	0.24	250443698	295842	75.79	841	866	830	1084	584	834	846.55	0.93	-30104	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	929	-7.81	1.36	12	0.27	-107.00	614.00	1960	20230104	-57.35	700	20230320	19.43	1960	-57.35	20230104	700	19.43	20230320	1960	-57.35	20230104	700	19.43	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
140	20230904	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	835	1	2	0.12	238351175	281325	72.08	841	866	830	1084	584	834	847.24	0.93	-24049	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	928	-7.80	1.36	12	0.25	-107.00	614.00	1960	20230104	-57.40	700	20230320	19.29	1960	-57.40	20230104	700	19.29	20230320	1960	-57.40	20230104	700	19.29	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
141	20230904	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	838	4	2	0.48	214290010	252532	64.70	841	866	830	1084	584	834	848.57	0.93	-7633	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	931	-7.83	1.36	12	0.23	-107.00	614.00	1960	20230104	-57.24	700	20230320	19.71	1960	-57.24	20230104	700	19.71	20230320	1960	-57.24	20230104	700	19.71	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
142	20230904	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	8	2	0.96	204072654	240373	61.58	841	866	830	1084	584	834	848.98	0.93	599	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	936	-7.87	1.37	12	0.22	-107.00	614.00	1960	20230104	-57.04	700	20230320	20.29	1960	-57.04	20230104	700	20.29	20230320	1960	-57.04	20230104	700	20.29	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
143	20230904	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	17	2	2.04	199275543	234684	60.13	841	866	830	1084	584	834	849.12	0.93	2222	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	946	-7.95	1.39	12	0.21	-107.00	614.00	1960	20230104	-56.58	700	20230320	21.57	1960	-56.58	20230104	700	21.57	20230320	1960	-56.58	20230104	700	21.57	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
144	20230904	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	866	32	2	3.84	114378268	134870	34.55	841	866	830	1084	584	834	848.06	0.93	4975	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	963	-8.09	1.41	12	0.12	-107.00	614.00	1960	20230104	-55.82	700	20230320	23.71	1960	-55.82	20230104	700	23.71	20230320	1960	-55.82	20230104	700	23.71	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
145	20230904	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	835	1	2	0.12	10429612	12377	3.17	841	850	835	1084	584	834	842.66	0.93	-7164	875	854	829	808	783	865	819	556	250	500	560	1	1	111151500	928	-7.80	1.36	12	0.01	-107.00	614.00	1960	20230104	-57.40	700	20230320	19.29	1960	-57.40	20230104	700	19.29	20230320	1960	-57.40	20230104	700	19.29	20230320	0.13	N	084180	500	555 억	1029849	N	N	N	N
146	20230901	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	26	2	3.22	323004213	389754	167.50	804	850	804	1050	566	808	828.72	0.83	100438	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	927	-7.79	1.36	12	0.35	-107.00	614.00	1960	20230104	-57.45	700	20230320	19.14	1960	-57.45	20230104	700	19.14	20230320	1960	-57.45	20230104	700	19.14	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
147	20230901	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	29	2	3.59	310572655	374892	161.11	804	850	804	1050	566	808	828.43	0.83	105461	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	930	-7.82	1.36	12	0.34	-107.00	614.00	1960	20230104	-57.30	700	20230320	19.57	1960	-57.30	20230104	700	19.57	20230320	1960	-57.30	20230104	700	19.57	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
148	20230901	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	848	40	2	4.95	285876017	345655	148.55	804	850	804	1050	566	808	827.06	0.83	101904	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	943	-7.93	1.38	12	0.31	-107.00	614.00	1960	20230104	-56.73	700	20230320	21.14	1960	-56.73	20230104	700	21.14	20230320	1960	-56.73	20230104	700	21.14	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
149	20230901	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	33	2	4.08	250893298	304128	130.70	804	850	804	1050	566	808	824.96	0.83	100531	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	935	-7.86	1.37	12	0.27	-107.00	614.00	1960	20230104	-57.09	700	20230320	20.14	1960	-57.09	20230104	700	20.14	20230320	1960	-57.09	20230104	700	20.14	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
150	20230901	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	822	14	2	1.73	112380554	137637	59.15	804	832	804	1050	566	808	816.50	0.83	22256	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	914	-7.68	1.34	12	0.12	-107.00	614.00	1960	20230104	-58.06	700	20230320	17.43	1960	-58.06	20230104	700	17.43	20230320	1960	-58.06	20230104	700	17.43	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
151	20230901	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	8	2	0.99	41461954	50999	21.92	804	832	804	1050	566	808	813.00	0.83	-8048	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	907	-7.63	1.33	12	0.05	-107.00	614.00	1960	20230104	-58.37	700	20230320	16.57	1960	-58.37	20230104	700	16.57	20230320	1960	-58.37	20230104	700	16.57	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
152	20230901	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	15	2	1.86	28921106	35581	15.29	804	832	804	1050	566	808	812.82	0.83	-4054	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	915	-7.69	1.34	12	0.03	-107.00	614.00	1960	20230104	-58.01	700	20230320	17.57	1960	-58.01	20230104	700	17.57	20230320	1960	-58.01	20230104	700	17.57	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N
153	20230901	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	817	9	2	1.11	5301948	6515	2.80	804	832	804	1050	566	808	813.81	0.83	-3142	847	827	814	794	781	837	804	556	242	500	540	1	1	111151500	908	-7.64	1.33	12	0.01	-107.00	614.00	1960	20230104	-58.32	700	20230320	16.71	1960	-58.32	20230104	700	16.71	20230320	1960	-58.32	20230104	700	16.71	20230320	0.13	N	084180	500	555 억	925908	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History