KissMeData/033540/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	-2	5	-0.27	33199868	44441	34.58	751	754	739	976	526	751	747.05	0.54	-4387	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	548	-7.97	0.55	12	0.06	-94.00	1360.00	1160	20220929	-35.43	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1160	-35.43	20220929	690	8.55	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
3	20230927	150417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	2	2	0.27	32803933	43911	34.16	751	754	739	976	526	751	747.06	0.54	-4439	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	551	-8.01	0.55	12	0.06	-94.00	1360.00	1160	20220929	-35.09	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1160	-35.09	20220929	690	9.13	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
4	20230927	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-1	5	-0.13	28054529	37540	29.21	751	754	739	976	526	751	747.32	0.54	-4437	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	549	-7.98	0.55	12	0.05	-94.00	1360.00	1160	20220929	-35.34	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1160	-35.34	20220929	690	8.70	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
5	20230927	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	0	3	0.00	23677026	31712	24.67	751	754	739	976	526	751	746.63	0.54	-4193	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	550	-7.99	0.55	12	0.04	-94.00	1360.00	1160	20220929	-35.26	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1160	-35.26	20220929	690	8.84	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
6	20230927	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-1	5	-0.13	22173273	29708	23.11	751	754	739	976	526	751	746.37	0.54	-3513	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	549	-7.98	0.55	12	0.04	-94.00	1360.00	1160	20220929	-35.34	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1160	-35.34	20220929	690	8.70	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
7	20230927	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	748	-3	5	-0.40	18316871	24566	19.11	751	754	739	976	526	751	745.62	0.54	-3493	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	547	-7.96	0.55	12	0.03	-94.00	1360.00	1160	20220929	-35.52	690	20230103	8.41	1151	-35.01	20230509	690	8.41	20230103	1160	-35.52	20220929	690	8.41	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
8	20230927	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	-2	5	-0.27	8617029	11612	9.03	751	751	739	976	526	751	742.08	0.54	-2247	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	548	-7.97	0.55	12	0.02	-94.00	1360.00	1160	20220929	-35.43	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1160	-35.43	20220929	690	8.55	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
9	20230927	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	-10	5	-1.33	771368	1034	0.80	751	751	741	976	526	751	746.00	0.54	-604	772	761	746	735	720	754	728	146	225	200	490	1	1	73175379	542	-7.88	0.54	12	0.00	-94.00	1360.00	1160	20220929	-36.12	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1160	-36.12	20220929	690	7.39	20230103	1.05	N	033540	200	146 억	393150	N	N	N	N
10	20230926	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	-7	5	-0.92	95262052	128524	176.37	756	757	731	985	531	758	741.20	0.56	-18895	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	550	-7.99	0.55	12	0.18	-94.00	1360.00	1160	20220929	-35.26	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1160	-35.26	20220929	690	8.84	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
11	20230926	150415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	-18	5	-2.37	78328492	105939	145.38	756	757	731	985	531	758	739.37	0.56	-16572	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	541	-7.87	0.54	12	0.14	-94.00	1360.00	1160	20220929	-36.21	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1160	-36.21	20220929	690	7.25	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
12	20230926	140409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	-20	5	-2.64	61511632	83040	113.95	756	757	731	985	531	758	740.75	0.56	-16924	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	540	-7.85	0.54	12	0.11	-94.00	1360.00	1160	20220929	-36.38	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1160	-36.38	20220929	690	6.96	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
13	20230926	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	-11	5	-1.45	28110874	37670	51.69	756	757	741	985	531	758	746.24	0.56	-23657	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	547	-7.95	0.55	12	0.05	-94.00	1360.00	1160	20220929	-35.60	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1160	-35.60	20220929	690	8.26	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
14	20230926	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	744	-14	5	-1.85	20808534	27866	38.24	756	757	741	985	531	758	746.74	0.56	-21068	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	544	-7.91	0.55	12	0.04	-94.00	1360.00	1160	20220929	-35.86	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1160	-35.86	20220929	690	7.83	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
15	20230926	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	744	-14	5	-1.85	19212022	25718	35.29	756	757	741	985	531	758	747.03	0.56	-19120	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	544	-7.91	0.55	12	0.04	-94.00	1360.00	1160	20220929	-35.86	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1160	-35.86	20220929	690	7.83	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
16	20230926	100411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	752	-6	5	-0.79	5959646	7917	10.86	756	757	749	985	531	758	752.77	0.56	-3283	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	550	-8.00	0.55	12	0.01	-94.00	1360.00	1160	20220929	-35.17	690	20230103	8.99	1151	-34.67	20230509	690	8.99	20230103	1160	-35.17	20220929	690	8.99	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
17	20230926	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	-2	5	-0.26	19630	26	0.04	756	756	754	985	531	758	755.00	0.56	-6	789	773	744	728	699	781	736	146	227	200	500	1	1	73175379	553	-8.04	0.56	12	0.00	-94.00	1360.00	1160	20220929	-34.83	690	20230103	9.57	1151	-34.32	20230509	690	9.57	20230103	1160	-34.83	20220929	690	9.57	20230103	1.07	N	033540	200	146 억	412045	N	N	N	N
18	20230925	160412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	4	2	0.53	54259138	72872	77.32	748	760	715	980	528	754	744.58	0.58	-12643	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	555	-8.06	0.56	12	0.10	-94.00	1360.00	1160	20220929	-34.66	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1160	-34.66	20220929	690	9.86	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
19	20230925	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	-7	5	-0.93	45756783	61469	65.22	748	760	715	980	528	754	744.39	0.58	-12480	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	547	-7.95	0.55	12	0.08	-94.00	1360.00	1160	20220929	-35.60	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1160	-35.60	20220929	690	8.26	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
20	20230925	140407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	-8	5	-1.06	44943765	60379	64.07	748	760	715	980	528	754	744.36	0.58	-11519	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	546	-7.94	0.55	12	0.08	-94.00	1360.00	1160	20220929	-35.69	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1160	-35.69	20220929	690	8.12	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
21	20230925	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-19	5	-2.52	42776395	57464	60.97	748	760	715	980	528	754	744.40	0.58	-11500	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	538	-7.82	0.54	12	0.08	-94.00	1360.00	1160	20220929	-36.64	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1160	-36.64	20220929	690	6.52	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
22	20230925	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	0	3	0.00	16014088	21275	22.57	748	760	745	980	528	754	752.72	0.58	-5271	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	552	-8.02	0.55	12	0.03	-94.00	1360.00	1160	20220929	-35.00	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1160	-35.00	20220929	690	9.28	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
23	20230925	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	-1	5	-0.13	12544410	16664	17.68	748	760	745	980	528	754	752.79	0.58	-5311	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	551	-8.01	0.55	12	0.02	-94.00	1360.00	1160	20220929	-35.09	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1160	-35.09	20220929	690	9.13	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
24	20230925	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	757	3	2	0.40	10125509	13457	14.28	748	760	745	980	528	754	752.43	0.58	-4038	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	554	-8.05	0.56	12	0.02	-94.00	1360.00	1160	20220929	-34.74	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1160	-34.74	20220929	690	9.71	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
25	20230925	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	0	3	0.00	2069872	2767	2.94	748	754	748	980	528	754	748.06	0.58	1017	768	760	750	742	732	765	747	146	226	200	490	1	1	73175379	552	-8.02	0.55	12	0.00	-94.00	1360.00	1160	20220929	-35.00	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1160	-35.00	20220929	690	9.28	20230103	1.09	N	033540	200	146 억	424850	N	N	N	N
26	20230922	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	-7	5	-0.92	70384095	94220	92.77	740	758	740	989	533	761	746.99	0.57	7680	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	552	-8.02	0.55	12	0.13	-94.00	1360.00	1160	20220929	-35.00	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1160	-35.00	20220929	690	9.28	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
27	20230922	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	-14	5	-1.84	54201905	72509	71.40	740	758	740	989	533	761	747.52	0.57	7435	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	547	-7.95	0.55	12	0.10	-94.00	1360.00	1160	20220929	-35.60	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1160	-35.60	20220929	690	8.26	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
28	20230922	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-11	5	-1.45	38153873	51056	50.27	740	758	740	989	533	761	747.29	0.57	7502	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	549	-7.98	0.55	12	0.07	-94.00	1360.00	1160	20220929	-35.34	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1160	-35.34	20220929	690	8.70	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
29	20230922	130358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	-10	5	-1.31	33860016	45329	44.63	740	758	740	989	533	761	746.98	0.57	6353	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	550	-7.99	0.55	12	0.06	-94.00	1360.00	1160	20220929	-35.26	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1160	-35.26	20220929	690	8.84	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
30	20230922	120355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	-8	5	-1.05	32492459	43506	42.84	740	758	740	989	533	761	746.85	0.57	6358	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	551	-8.01	0.55	12	0.06	-94.00	1360.00	1160	20220929	-35.09	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1160	-35.09	20220929	690	9.13	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
31	20230922	110355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	-7	5	-0.92	31213079	41808	41.17	740	758	740	989	533	761	746.58	0.57	6357	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	552	-8.02	0.55	12	0.06	-94.00	1360.00	1160	20220929	-35.00	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1160	-35.00	20220929	690	9.28	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
32	20230922	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	-11	5	-1.45	24763410	33216	32.71	740	758	740	989	533	761	745.53	0.57	1588	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	549	-7.98	0.55	12	0.05	-94.00	1360.00	1160	20220929	-35.34	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1160	-35.34	20220929	690	8.70	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
33	20230922	090351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	-14	5	-1.84	12982026	17511	17.24	740	747	740	989	533	761	741.36	0.57	-2484	773	767	759	753	745	770	756	146	228	200	500	1	1	73175379	547	-7.95	0.55	12	0.02	-94.00	1360.00	1160	20220929	-35.60	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1160	-35.60	20220929	690	8.26	20230103	1.08	N	033540	200	146 억	417475	N	N	N	N
34	20230921	160357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	761	1	2	0.13	76004091	100530	204.88	760	765	751	988	532	760	756.03	0.56	4531	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	557	-8.10	0.56	12	0.14	-94.00	1360.00	1160	20220929	-34.40	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1190	-36.05	20220921	690	10.29	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
35	20230921	150351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	757	-3	5	-0.39	74753713	98878	201.52	760	765	751	988	532	760	756.02	0.56	5224	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	554	-8.05	0.56	12	0.14	-94.00	1360.00	1160	20220929	-34.74	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1190	-36.39	20220921	690	9.71	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
36	20230921	140353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	-2	5	-0.26	34271526	45244	92.21	760	765	751	988	532	760	757.48	0.56	2266	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	555	-8.06	0.56	12	0.06	-94.00	1360.00	1160	20220929	-34.66	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1190	-36.30	20220921	690	9.86	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
37	20230921	130350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	-2	5	-0.26	26179122	34561	70.44	760	765	751	988	532	760	757.48	0.56	1387	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	555	-8.06	0.56	12	0.05	-94.00	1360.00	1160	20220929	-34.66	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1190	-36.30	20220921	690	9.86	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
38	20230921	120349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	757	-3	5	-0.39	21422242	28292	57.66	760	765	751	988	532	760	757.18	0.56	1475	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	554	-8.05	0.56	12	0.04	-94.00	1360.00	1160	20220929	-34.74	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1190	-36.39	20220921	690	9.71	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
39	20230921	110357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	759	-1	5	-0.13	17704965	23393	47.68	760	765	751	988	532	760	756.85	0.56	786	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	555	-8.07	0.56	12	0.03	-94.00	1360.00	1160	20220929	-34.57	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1190	-36.22	20220921	690	10.00	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
40	20230921	100351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	-2	5	-0.26	16755897	22142	45.13	760	765	751	988	532	760	756.75	0.56	736	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	555	-8.06	0.56	12	0.03	-94.00	1360.00	1160	20220929	-34.66	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1190	-36.30	20220921	690	9.86	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
41	20230921	090355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	-9	5	-1.18	578228	763	1.56	760	760	751	988	532	760	757.83	0.56	-338	780	770	765	755	750	767	752	146	228	200	500	1	1	73175379	550	-7.99	0.55	12	0.00	-94.00	1360.00	1160	20220929	-35.26	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1190	-36.89	20220921	690	8.84	20230103	1.06	N	033540	200	146 억	412942	N	N	N	N
42	20230920	160356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	760	-14	5	-1.81	36717374	47988	25.76	765	775	760	1006	542	774	765.14	0.58	-9396	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	556	-8.09	0.56	12	0.07	-94.00	1360.00	1190	20220921	-36.13	690	20230103	10.14	1151	-33.97	20230509	690	10.14	20230103	1210	-37.19	20220920	690	10.14	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
43	20230920	150346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	-11	5	-1.42	34905758	45607	24.48	765	775	760	1006	542	774	765.36	0.58	-8010	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	558	-8.12	0.56	12	0.06	-94.00	1360.00	1190	20220921	-35.88	690	20230103	10.58	1151	-33.71	20230509	690	10.58	20230103	1210	-36.94	20220920	690	10.58	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
44	20230920	140350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	765	-9	5	-1.16	31256082	40823	21.91	765	775	760	1006	542	774	765.65	0.58	-6998	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	560	-8.14	0.56	12	0.06	-94.00	1360.00	1190	20220921	-35.71	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1210	-36.78	20220920	690	10.87	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
45	20230920	130348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	761	-13	5	-1.68	27401807	35757	19.19	765	775	760	1006	542	774	766.33	0.58	-7107	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	557	-8.10	0.56	12	0.05	-94.00	1360.00	1190	20220921	-36.05	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1210	-37.11	20220920	690	10.29	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
46	20230920	120348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	768	-6	5	-0.78	15631856	20329	10.91	765	775	765	1006	542	774	768.94	0.58	-6779	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	562	-8.17	0.56	12	0.03	-94.00	1360.00	1190	20220921	-35.46	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1210	-36.53	20220920	690	11.30	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
47	20230920	110351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	771	-3	5	-0.39	14523555	18885	10.14	765	775	765	1006	542	774	769.05	0.58	-6492	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	564	-8.20	0.57	12	0.03	-94.00	1360.00	1190	20220921	-35.21	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1210	-36.28	20220920	690	11.74	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
48	20230920	100342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	-7	5	-0.90	9697396	12591	6.76	765	775	765	1006	542	774	770.18	0.58	-5304	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	561	-8.16	0.56	12	0.02	-94.00	1360.00	1190	20220921	-35.55	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1210	-36.61	20220920	690	11.16	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
49	20230920	090349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	773	-1	5	-0.13	1971461	2577	1.38	765	773	765	1006	542	774	765.02	0.58	980	828	800	775	747	722	788	735	146	232	200	510	1	1	73175379	566	-8.22	0.57	12	0.00	-94.00	1360.00	1190	20220921	-35.04	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1210	-36.12	20220920	690	12.03	20230103	1.06	N	033540	200	146 억	422338	N	N	N	N
50	20230919	160346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	774	-11	5	-1.40	143382996	186301	229.34	801	803	750	1020	550	785	769.63	0.58	-4326	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	566	-8.23	0.57	12	0.25	-94.00	1360.00	1210	20220920	-36.03	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1225	-36.82	20220919	690	12.17	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
51	20230919	150345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	767	-18	5	-2.29	136492875	177394	218.38	801	803	750	1020	550	785	769.43	0.58	-4273	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	561	-8.16	0.56	12	0.24	-94.00	1360.00	1210	20220920	-36.61	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1225	-37.39	20220919	690	11.16	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
52	20230919	140343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	761	-24	5	-3.06	110021827	142786	175.77	801	803	750	1020	550	785	770.54	0.58	6719	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	557	-8.10	0.56	12	0.20	-94.00	1360.00	1210	20220920	-37.11	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1225	-37.88	20220919	690	10.29	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
53	20230919	130341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	-19	5	-2.42	77595728	100175	123.32	801	803	766	1020	550	785	774.60	0.58	2357	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	561	-8.15	0.56	12	0.14	-94.00	1360.00	1210	20220920	-36.69	690	20230103	11.01	1151	-33.45	20230509	690	11.01	20230103	1225	-37.47	20220919	690	11.01	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
54	20230919	120351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-7	5	-0.89	29443557	37677	46.38	801	803	774	1020	550	785	781.47	0.58	-5699	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	569	-8.28	0.57	12	0.05	-94.00	1360.00	1210	20220920	-35.70	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1225	-36.49	20220919	690	12.75	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
55	20230919	110352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	-2	5	-0.25	22289255	28453	35.03	801	803	775	1020	550	785	783.37	0.58	-5609	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	573	-8.33	0.58	12	0.04	-94.00	1360.00	1210	20220920	-35.29	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1225	-36.08	20220919	690	13.48	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
56	20230919	100347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-7	5	-0.89	16697300	21256	26.17	801	803	778	1020	550	785	785.53	0.58	-4973	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	569	-8.28	0.57	12	0.03	-94.00	1360.00	1210	20220920	-35.70	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1225	-36.49	20220919	690	12.75	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
57	20230919	090346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	18	2	2.29	2722334	3396	4.18	801	803	799	1020	550	785	801.63	0.58	-345	825	804	791	770	757	798	764	146	235	200	510	1	1	73175379	588	-8.54	0.59	12	0.00	-94.00	1360.00	1210	20220920	-33.64	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1225	-34.45	20220919	690	16.38	20230103	1.06	N	033540	200	146 억	426664	N	N	N	N
58	20230918	160349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	-10	5	-1.26	63781213	81233	125.91	812	812	778	1033	557	795	785.16	0.60	-13334	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	574	-8.35	0.58	12	0.11	-94.00	1360.00	1225	20220919	-35.92	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1225	-35.92	20220919	690	13.77	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
59	20230918	150344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-16	5	-2.01	55167627	70253	108.89	812	812	778	1033	557	795	785.27	0.60	-13127	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	570	-8.29	0.57	12	0.10	-94.00	1360.00	1225	20220919	-36.41	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1225	-36.41	20220919	690	12.90	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
60	20230918	140353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-15	5	-1.89	50432192	64190	99.49	812	812	778	1033	557	795	785.67	0.60	-9393	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	571	-8.30	0.57	12	0.09	-94.00	1360.00	1225	20220919	-36.33	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1225	-36.33	20220919	690	13.04	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
61	20230918	130346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	-12	5	-1.51	44682971	56838	88.09	812	812	778	1033	557	795	786.15	0.60	-8975	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	573	-8.33	0.58	12	0.08	-94.00	1360.00	1225	20220919	-36.08	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1225	-36.08	20220919	690	13.48	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
62	20230918	120347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	-12	5	-1.51	36928153	46916	72.72	812	812	778	1033	557	795	787.11	0.60	-9504	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	573	-8.33	0.58	12	0.06	-94.00	1360.00	1225	20220919	-36.08	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1225	-36.08	20220919	690	13.48	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
63	20230918	110348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	786	-9	5	-1.13	26110554	33102	51.31	812	812	780	1033	557	795	788.79	0.60	-9724	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	575	-8.36	0.58	12	0.05	-94.00	1360.00	1225	20220919	-35.84	690	20230103	13.91	1151	-31.71	20230509	690	13.91	20230103	1225	-35.84	20220919	690	13.91	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
64	20230918	100342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	-4	5	-0.50	9920215	12477	19.34	812	812	789	1033	557	795	795.08	0.60	-3405	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	579	-8.41	0.58	12	0.02	-94.00	1360.00	1225	20220919	-35.43	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1225	-35.43	20220919	690	14.64	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
65	20230918	090340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	9	2	1.13	1833879	2270	3.52	812	812	796	1033	557	795	807.88	0.60	-298	820	807	797	784	774	802	779	146	238	200	520	1	1	73175379	588	-8.55	0.59	12	0.00	-94.00	1360.00	1225	20220919	-34.37	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1225	-34.37	20220919	690	16.52	20230103	1.04	N	033540	200	146 억	439998	N	N	N	N
66	20230915	160345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	4	2	0.51	50694412	63917	83.09	810	810	787	1028	554	791	793.13	0.61	-9942	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	582	-8.46	0.58	12	0.09	-94.00	1360.00	1235	20220916	-35.63	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1265	-37.15	20220915	690	15.22	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
67	20230915	150345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	796	5	2	0.63	47751516	60216	78.28	810	810	787	1028	554	791	793.00	0.61	-9942	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	582	-8.47	0.59	12	0.08	-94.00	1360.00	1235	20220916	-35.55	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1265	-37.08	20220915	690	15.36	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
68	20230915	140343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	3	2	0.38	43410875	54756	71.18	810	810	787	1028	554	791	792.81	0.61	-9942	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	581	-8.45	0.58	12	0.07	-94.00	1360.00	1235	20220916	-35.71	690	20230103	15.07	1151	-31.02	20230509	690	15.07	20230103	1265	-37.23	20220915	690	15.07	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
69	20230915	130342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	1	2	0.13	40733699	51380	66.79	810	810	787	1028	554	791	792.79	0.61	-9547	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	580	-8.43	0.58	12	0.07	-94.00	1360.00	1235	20220916	-35.87	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1265	-37.39	20220915	690	14.78	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
70	20230915	120347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	4	2	0.51	31108039	39239	51.01	810	810	787	1028	554	791	792.78	0.61	-11733	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	582	-8.46	0.58	12	0.05	-94.00	1360.00	1235	20220916	-35.63	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1265	-37.15	20220915	690	15.22	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
71	20230915	110346	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	-4	5	-0.51	20722923	26118	33.95	810	810	787	1028	554	791	793.43	0.61	-11733	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	576	-8.37	0.58	12	0.04	-94.00	1360.00	1235	20220916	-36.28	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1265	-37.79	20220915	690	14.06	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
72	20230915	100347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	0	3	0.00	3816404	4761	6.19	810	810	789	1028	554	791	801.60	0.61	-1700	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	579	-8.41	0.58	12	0.01	-94.00	1360.00	1235	20220916	-35.95	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1265	-37.47	20220915	690	14.64	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
73	20230915	090340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	19	2	2.40	1350990	1669	2.17	810	810	807	1028	554	791	809.46	0.61	-194	812	801	789	778	766	795	772	146	237	200	520	1	1	73175379	593	-8.62	0.60	12	0.00	-94.00	1360.00	1235	20220916	-34.41	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1265	-35.97	20220915	690	17.39	20230103	1.05	N	033540	200	146 억	449940	N	N	N	N
74	20230914	160344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	-12	5	-1.49	60403983	76890	61.03	800	800	777	1043	563	803	785.59	0.63	-9364	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	579	-8.41	0.58	12	0.11	-94.00	1360.00	1265	20220915	-37.47	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1265	-37.47	20220915	690	14.64	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
75	20230914	150338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	-11	5	-1.37	58087500	73959	58.71	800	800	777	1043	563	803	785.40	0.63	-9048	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	580	-8.43	0.58	12	0.10	-94.00	1360.00	1265	20220915	-37.39	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1265	-37.39	20220915	690	14.78	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
76	20230914	140339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	-15	5	-1.87	55779211	71044	56.39	800	800	777	1043	563	803	785.14	0.63	-7728	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	577	-8.38	0.58	12	0.10	-94.00	1360.00	1265	20220915	-37.71	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1265	-37.71	20220915	690	14.20	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
77	20230914	130337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	-16	5	-1.99	52217420	66520	52.80	800	800	777	1043	563	803	784.99	0.63	-7162	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	576	-8.37	0.58	12	0.09	-94.00	1360.00	1265	20220915	-37.79	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1265	-37.79	20220915	690	14.06	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
78	20230914	120344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	-18	5	-2.24	43903147	55947	44.41	800	800	777	1043	563	803	784.73	0.63	-2493	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	574	-8.35	0.58	12	0.08	-94.00	1360.00	1265	20220915	-37.94	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1265	-37.94	20220915	690	13.77	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
79	20230914	110339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	-18	5	-2.24	26057724	33098	26.27	800	800	782	1043	563	803	787.29	0.63	-4976	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	574	-8.35	0.58	12	0.05	-94.00	1360.00	1265	20220915	-37.94	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1265	-37.94	20220915	690	13.77	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
80	20230914	100335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	-9	5	-1.12	10836567	13686	10.86	800	800	787	1043	563	803	791.80	0.63	-1628	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	581	-8.45	0.58	12	0.02	-94.00	1360.00	1265	20220915	-37.23	690	20230103	15.07	1151	-31.02	20230509	690	15.07	20230103	1265	-37.23	20220915	690	15.07	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
81	20230914	090341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	797	-6	5	-0.75	1186007	1484	1.18	800	800	796	1043	563	803	799.20	0.63	-523	831	816	795	780	759	806	770	146	240	200	520	1	1	73175379	583	-8.48	0.59	12	0.00	-94.00	1360.00	1265	20220915	-37.00	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1265	-37.00	20220915	690	15.51	20230103	1.06	N	033540	200	146 억	457499	N	N	N	N
82	20230913	160343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	6	2	0.75	99430846	125980	155.44	810	810	774	1036	558	797	789.26	0.65	-19065	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	588	-8.54	0.59	12	0.17	-94.00	1360.00	1265	20220915	-36.52	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1265	-36.52	20220915	690	16.38	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
83	20230913	150338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	796	-1	5	-0.13	97404866	123445	152.31	810	810	774	1036	558	797	789.05	0.65	-19058	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	582	-8.47	0.59	12	0.17	-94.00	1360.00	1265	20220915	-37.08	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1265	-37.08	20220915	690	15.36	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
84	20230913	140342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-8	5	-1.00	65665303	83582	103.13	810	810	774	1036	558	797	785.64	0.65	-22447	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	577	-8.39	0.58	12	0.11	-94.00	1360.00	1265	20220915	-37.63	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1265	-37.63	20220915	690	14.35	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
85	20230913	130333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-18	5	-2.26	52071946	66180	81.66	810	810	774	1036	558	797	786.82	0.65	-19951	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	570	-8.29	0.57	12	0.09	-94.00	1360.00	1265	20220915	-38.42	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1265	-38.42	20220915	690	12.90	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
86	20230913	120343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-19	5	-2.38	50549413	64224	79.24	810	810	774	1036	558	797	787.08	0.65	-18077	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	569	-8.28	0.57	12	0.09	-94.00	1360.00	1265	20220915	-38.50	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1265	-38.50	20220915	690	12.75	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
87	20230913	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	782	-15	5	-1.88	37929318	48054	59.29	810	810	774	1036	558	797	789.31	0.65	-15961	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	572	-8.32	0.57	12	0.07	-94.00	1360.00	1265	20220915	-38.18	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1265	-38.18	20220915	690	13.33	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
88	20230913	100337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	-16	5	-2.01	25318644	31858	39.31	810	810	781	1036	558	797	794.73	0.65	-13054	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	571	-8.31	0.57	12	0.04	-94.00	1360.00	1265	20220915	-38.26	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1265	-38.26	20220915	690	13.19	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
89	20230913	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	4	2	0.50	7015398	8671	10.70	810	810	801	1036	558	797	809.06	0.65	-6942	831	814	802	785	773	808	779	146	239	200	520	1	1	73175379	586	-8.52	0.59	12	0.01	-94.00	1360.00	1265	20220915	-36.68	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1265	-36.68	20220915	690	16.09	20230103	1.06	N	033540	200	146 억	476694	N	N	N	N
90	20230912	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	797	-6	5	-0.75	64912687	81047	92.76	806	819	790	1043	563	803	800.94	0.66	-5060	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	583	-8.48	0.59	12	0.11	-94.00	1360.00	1265	20220915	-37.00	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1265	-37.00	20220915	690	15.51	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
91	20230912	150337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	796	-7	5	-0.87	63635221	79440	90.92	806	819	790	1043	563	803	801.05	0.66	-5032	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	582	-8.47	0.59	12	0.11	-94.00	1360.00	1265	20220915	-37.08	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1265	-37.08	20220915	690	15.36	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
92	20230912	140337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	0	3	0.00	37980395	47210	54.03	806	819	800	1043	563	803	804.50	0.66	-5568	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	588	-8.54	0.59	12	0.06	-94.00	1360.00	1265	20220915	-36.52	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1265	-36.52	20220915	690	16.38	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
93	20230912	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	808	5	2	0.62	29363890	36468	41.74	806	819	800	1043	563	803	805.20	0.66	-5254	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	591	-8.60	0.59	12	0.05	-94.00	1360.00	1265	20220915	-36.13	690	20230103	17.10	1151	-29.80	20230509	690	17.10	20230103	1265	-36.13	20220915	690	17.10	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
94	20230912	120328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	4	2	0.50	27394613	34020	38.94	806	819	800	1043	563	803	805.25	0.66	-4797	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	591	-8.59	0.59	12	0.05	-94.00	1360.00	1265	20220915	-36.21	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1265	-36.21	20220915	690	16.96	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
95	20230912	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	2	2	0.25	11921474	14687	16.81	806	819	801	1043	563	803	811.70	0.66	-4633	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	589	-8.56	0.59	12	0.02	-94.00	1360.00	1265	20220915	-36.36	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1265	-36.36	20220915	690	16.67	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
96	20230912	100333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	6	2	0.75	8074048	9914	11.35	806	819	801	1043	563	803	814.41	0.66	-3240	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	592	-8.61	0.59	12	0.01	-94.00	1360.00	1265	20220915	-36.05	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1265	-36.05	20220915	690	17.25	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
97	20230912	090337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	2	2	0.25	235347	292	0.33	806	806	805	1043	563	803	805.98	0.66	-66	822	812	806	796	790	809	793	146	240	200	520	1	1	73175379	589	-8.56	0.59	12	0.00	-94.00	1360.00	1265	20220915	-36.36	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1265	-36.36	20220915	690	16.67	20230103	1.06	N	033540	200	146 억	481910	N	N	N	N
98	20230911	160329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	-16	5	-1.95	70344245	87210	56.05	812	816	800	1064	574	819	806.61	0.67	-9143	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	588	-8.54	0.59	12	0.12	-94.00	1360.00	1265	20220915	-36.52	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1265	-36.52	20220915	690	16.38	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
99	20230911	150336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	-13	5	-1.59	61255957	75904	48.78	812	816	800	1064	574	819	807.02	0.67	-9168	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	590	-8.57	0.59	12	0.10	-94.00	1360.00	1265	20220915	-36.28	690	20230103	16.81	1151	-29.97	20230509	690	16.81	20230103	1265	-36.28	20220915	690	16.81	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
100	20230911	140339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	-10	5	-1.22	40139395	49656	31.91	812	816	800	1064	574	819	808.35	0.67	1370	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	592	-8.61	0.59	12	0.07	-94.00	1360.00	1265	20220915	-36.05	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1265	-36.05	20220915	690	17.25	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
101	20230911	130330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-9	5	-1.10	37341232	46185	29.68	812	816	800	1064	574	819	808.51	0.67	2403	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	593	-8.62	0.60	12	0.06	-94.00	1360.00	1265	20220915	-35.97	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1265	-35.97	20220915	690	17.39	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
102	20230911	120332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-8	5	-0.98	31178859	38553	24.78	812	816	800	1064	574	819	808.73	0.67	2608	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	593	-8.63	0.60	12	0.05	-94.00	1360.00	1265	20220915	-35.89	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1265	-35.89	20220915	690	17.54	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
103	20230911	110326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-8	5	-0.98	21095944	26099	16.77	812	816	800	1064	574	819	808.30	0.67	3807	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	593	-8.63	0.60	12	0.04	-94.00	1360.00	1265	20220915	-35.89	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1265	-35.89	20220915	690	17.54	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
104	20230911	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	812	-7	5	-0.85	15060185	18650	11.99	812	816	800	1064	574	819	807.52	0.67	4888	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	594	-8.64	0.60	12	0.03	-94.00	1360.00	1265	20220915	-35.81	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1265	-35.81	20220915	690	17.68	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
105	20230911	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	815	-4	5	-0.49	850643	1044	0.67	812	815	812	1064	574	819	814.79	0.67	-928	847	833	818	804	789	825	796	146	245	200	540	1	1	73175379	596	-8.67	0.60	12	0.00	-94.00	1360.00	1265	20220915	-35.57	690	20230103	18.12	1151	-29.19	20230509	690	18.12	20230103	1265	-35.57	20220915	690	18.12	20230103	1.06	N	033540	200	146 억	491127	N	N	N	N
106	20230908	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	-10	5	-1.21	126685259	155503	36.74	820	832	803	1077	581	829	814.68	0.67	-940	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	599	-8.71	0.60	12	0.21	-94.00	1360.00	1270	20220907	-35.51	690	20230103	18.70	1151	-28.84	20230509	690	18.70	20230103	1265	-35.26	20220915	690	18.70	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
107	20230908	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	821	-8	5	-0.97	120871623	148393	35.06	820	832	803	1077	581	829	814.54	0.67	-1182	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	601	-8.73	0.60	12	0.20	-94.00	1360.00	1270	20220907	-35.35	690	20230103	18.99	1151	-28.67	20230509	690	18.99	20230103	1265	-35.10	20220915	690	18.99	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
108	20230908	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	0	3	0.00	100392313	123524	29.18	820	830	803	1077	581	829	812.73	0.67	-2540	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	607	-8.82	0.61	12	0.17	-94.00	1360.00	1270	20220907	-34.72	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1265	-34.47	20220915	690	20.14	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
109	20230908	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	-10	5	-1.21	72356002	89156	21.06	820	830	803	1077	581	829	811.56	0.67	1492	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	599	-8.71	0.60	12	0.12	-94.00	1360.00	1270	20220907	-35.51	690	20230103	18.70	1151	-28.84	20230509	690	18.70	20230103	1265	-35.26	20220915	690	18.70	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
110	20230908	120340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	0	3	0.00	67177584	82821	19.57	820	830	803	1077	581	829	811.11	0.67	3636	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	607	-8.82	0.61	12	0.11	-94.00	1360.00	1270	20220907	-34.72	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1265	-34.47	20220915	690	20.14	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
111	20230908	110336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	0	3	0.00	58046326	71628	16.92	820	830	803	1077	581	829	810.38	0.67	5926	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	607	-8.82	0.61	12	0.10	-94.00	1360.00	1270	20220907	-34.72	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1265	-34.47	20220915	690	20.14	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
112	20230908	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	-22	5	-2.65	25345457	31219	7.38	820	824	807	1077	581	829	811.85	0.67	-4046	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	591	-8.59	0.59	12	0.04	-94.00	1360.00	1270	20220907	-36.46	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1265	-36.21	20220915	690	16.96	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
113	20230908	090338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	-15	5	-1.81	2473230	3020	0.71	820	820	814	1077	581	829	818.88	0.67	-330	913	871	838	796	763	854	779	146	248	200	540	1	1	73175379	596	-8.66	0.60	12	0.00	-94.00	1360.00	1270	20220907	-35.91	690	20230103	17.97	1151	-29.28	20230509	690	17.97	20230103	1265	-35.65	20220915	690	17.97	20230103	1.05	N	033540	200	146 억	492067	N	N	N	N
114	20230907	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	19	2	2.35	350148158	423254	197.91	842	880	805	1053	567	810	827.28	0.71	-27677	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	607	-8.82	0.61	12	0.58	-94.00	1360.00	1270	20220907	-34.72	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1270	-34.72	20220907	690	20.14	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
115	20230907	150331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	-5	5	-0.62	294485569	356012	166.47	842	880	805	1053	567	810	827.18	0.71	-11859	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	589	-8.56	0.59	12	0.49	-94.00	1360.00	1270	20220907	-36.61	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1270	-36.61	20220907	690	16.67	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
116	20230907	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	3	2	0.37	261915282	315846	147.69	842	880	810	1053	567	810	829.25	0.71	-5949	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	595	-8.65	0.60	12	0.43	-94.00	1360.00	1270	20220907	-35.98	690	20230103	17.83	1151	-29.37	20230509	690	17.83	20230103	1270	-35.98	20220907	690	17.83	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
117	20230907	130332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	16	2	1.98	244426316	294400	137.66	842	880	810	1053	567	810	830.25	0.71	1100	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	604	-8.79	0.61	12	0.40	-94.00	1360.00	1270	20220907	-34.96	690	20230103	19.71	1151	-28.24	20230509	690	19.71	20230103	1270	-34.96	20220907	690	19.71	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
118	20230907	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	13	2	1.60	220587654	265377	124.09	842	880	810	1053	567	810	831.22	0.71	3441	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	602	-8.76	0.61	12	0.36	-94.00	1360.00	1270	20220907	-35.20	690	20230103	19.28	1151	-28.50	20230509	690	19.28	20230103	1270	-35.20	20220907	690	19.28	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
119	20230907	110334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	20	2	2.47	210615865	253248	118.42	842	880	810	1053	567	810	831.66	0.71	3734	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	607	-8.83	0.61	12	0.35	-94.00	1360.00	1270	20220907	-34.65	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1270	-34.65	20220907	690	20.29	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
120	20230907	100331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	818	8	2	0.99	202567476	243509	113.86	842	880	810	1053	567	810	831.87	0.71	4272	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	599	-8.70	0.60	12	0.33	-94.00	1360.00	1270	20220907	-35.59	690	20230103	18.55	1151	-28.93	20230509	690	18.55	20230103	1270	-35.59	20220907	690	18.55	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
121	20230907	090336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	24	2	2.96	98900156	119034	55.66	842	880	810	1053	567	810	830.86	0.71	5923	842	825	811	794	780	819	788	146	243	200	530	1	1	73175379	610	-8.87	0.61	12	0.16	-94.00	1360.00	1270	20220907	-34.33	690	20230103	20.87	1151	-27.54	20230509	690	20.87	20230103	1270	-34.33	20220907	690	20.87	20230103	1.07	N	033540	200	146 억	519644	N	N	N	N
122	20230906	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-24	5	-2.88	172982245	213741	112.06	825	828	797	1084	584	834	809.31	0.78	-51889	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	593	-8.62	0.60	12	0.29	-94.00	1360.00	1270	20220907	-36.22	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1270	-36.22	20220907	690	17.39	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
123	20230906	150331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	-27	5	-3.24	147127076	181895	95.37	825	828	797	1084	584	834	808.86	0.78	-43835	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	591	-8.59	0.59	12	0.25	-94.00	1360.00	1270	20220907	-36.46	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1270	-36.46	20220907	690	16.96	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
124	20230906	140332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	-31	5	-3.72	108274210	133430	69.96	825	828	800	1084	584	834	811.47	0.78	-18244	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	588	-8.54	0.59	12	0.18	-94.00	1360.00	1270	20220907	-36.77	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1270	-36.77	20220907	690	16.38	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
125	20230906	130330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	-25	5	-3.00	65974817	80802	42.36	825	828	808	1084	584	834	816.50	0.78	-8834	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	592	-8.61	0.59	12	0.11	-94.00	1360.00	1270	20220907	-36.30	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1270	-36.30	20220907	690	17.25	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
126	20230906	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-23	5	-2.76	62289627	76262	39.98	825	828	808	1084	584	834	816.78	0.78	-6444	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	593	-8.63	0.60	12	0.10	-94.00	1360.00	1270	20220907	-36.14	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1270	-36.14	20220907	690	17.54	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
127	20230906	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	812	-22	5	-2.64	49158621	60072	31.50	825	828	809	1084	584	834	818.33	0.78	-3672	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	594	-8.64	0.60	12	0.08	-94.00	1360.00	1270	20220907	-36.06	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1270	-36.06	20220907	690	17.68	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
128	20230906	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	821	-13	5	-1.56	20906270	25411	13.32	825	828	819	1084	584	834	822.73	0.78	471	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	601	-8.73	0.60	12	0.03	-94.00	1360.00	1270	20220907	-35.35	690	20230103	18.99	1151	-28.67	20230509	690	18.99	20230103	1270	-35.35	20220907	690	18.99	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
129	20230906	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	-10	5	-1.20	1377490	1670	0.88	825	828	824	1084	584	834	824.84	0.78	-1642	857	845	833	821	809	839	815	146	250	200	550	1	1	73175379	603	-8.77	0.61	12	0.00	-94.00	1360.00	1270	20220907	-35.12	690	20230103	19.42	1151	-28.41	20230509	690	19.42	20230103	1270	-35.12	20220907	690	19.42	20230103	0.98	N	033540	200	146 억	571533	N	N	N	N
130	20230905	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	-8	5	-0.95	158940768	190726	57.17	840	845	821	1094	590	842	833.35	0.82	-31452	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	610	-8.87	0.61	12	0.26	-94.00	1360.00	1270	20220907	-34.33	690	20230103	20.87	1151	-27.54	20230509	690	20.87	20230103	1270	-34.33	20220907	690	20.87	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
131	20230905	150337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	-13	5	-1.54	130088584	156119	46.80	840	845	821	1094	590	842	833.27	0.82	-30948	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	607	-8.82	0.61	12	0.21	-94.00	1360.00	1270	20220907	-34.72	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1270	-34.72	20220907	690	20.14	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
132	20230905	140330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	-3	5	-0.36	97263892	116816	35.01	840	845	821	1094	590	842	832.62	0.82	-14759	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	614	-8.93	0.62	12	0.16	-94.00	1360.00	1270	20220907	-33.94	690	20230103	21.59	1151	-27.11	20230509	690	21.59	20230103	1270	-33.94	20220907	690	21.59	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
133	20230905	130321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	-8	5	-0.95	86635349	104121	31.21	840	845	821	1094	590	842	832.06	0.82	-12028	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	610	-8.87	0.61	12	0.14	-94.00	1360.00	1270	20220907	-34.33	690	20230103	20.87	1151	-27.54	20230509	690	20.87	20230103	1270	-34.33	20220907	690	20.87	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
134	20230905	120327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	-6	5	-0.71	83246258	100062	29.99	840	845	821	1094	590	842	831.95	0.82	-11120	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	612	-8.89	0.61	12	0.14	-94.00	1360.00	1270	20220907	-34.17	690	20230103	21.16	1151	-27.37	20230509	690	21.16	20230103	1270	-34.17	20220907	690	21.16	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
135	20230905	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	-15	5	-1.78	72171854	86756	26.00	840	845	821	1094	590	842	831.89	0.82	-8805	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	605	-8.80	0.61	12	0.12	-94.00	1360.00	1270	20220907	-34.88	690	20230103	19.86	1151	-28.15	20230509	690	19.86	20230103	1270	-34.88	20220907	690	19.86	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
136	20230905	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	-17	5	-2.02	49561348	59396	17.80	840	845	825	1094	590	842	834.42	0.82	-7671	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	604	-8.78	0.61	12	0.08	-94.00	1360.00	1270	20220907	-35.04	690	20230103	19.57	1151	-28.32	20230509	690	19.57	20230103	1270	-35.04	20220907	690	19.57	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
137	20230905	090320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	2	2	0.24	1107804	1318	0.40	840	844	840	1094	590	842	840.52	0.82	-122	872	856	826	810	780	865	819	146	252	200	550	1	1	73175379	618	-8.98	0.62	12	0.00	-94.00	1360.00	1270	20220907	-33.54	690	20230103	22.32	1151	-26.67	20230509	690	22.32	20230103	1270	-33.54	20220907	690	22.32	20230103	0.96	N	033540	200	146 억	602759	N	N	N	N
138	20230904	160325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	29	2	3.57	270915056	328341	156.16	809	842	796	1056	570	813	825.10	0.74	57906	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	616	-8.96	0.62	12	0.45	-94.00	1360.00	1305	20220901	-35.48	690	20230103	22.03	1151	-26.85	20230509	690	22.03	20230103	1270	-33.70	20220907	690	22.03	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
139	20230904	150319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	18	2	2.21	232568571	282568	134.39	809	837	796	1056	570	813	823.05	0.74	53842	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	608	-8.84	0.61	12	0.39	-94.00	1360.00	1305	20220901	-36.32	690	20230103	20.43	1151	-27.80	20230509	690	20.43	20230103	1270	-34.57	20220907	690	20.43	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
140	20230904	140318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	23	2	2.83	199676629	243129	115.63	809	837	796	1056	570	813	821.28	0.74	54408	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	612	-8.89	0.61	12	0.33	-94.00	1360.00	1305	20220901	-35.94	690	20230103	21.16	1151	-27.37	20230509	690	21.16	20230103	1270	-34.17	20220907	690	21.16	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
141	20230904	130323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	821	8	2	0.98	110302730	135550	64.47	809	825	796	1056	570	813	813.74	0.74	-115	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	601	-8.73	0.60	12	0.19	-94.00	1360.00	1305	20220901	-37.09	690	20230103	18.99	1151	-28.67	20230509	690	18.99	20230103	1270	-35.35	20220907	690	18.99	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
142	20230904	120317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	3	2	0.37	74058227	91297	43.42	809	825	796	1056	570	813	811.18	0.74	-3951	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	597	-8.68	0.60	12	0.12	-94.00	1360.00	1305	20220901	-37.47	690	20230103	18.26	1151	-29.11	20230509	690	18.26	20230103	1270	-35.75	20220907	690	18.26	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
143	20230904	110313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	818	5	2	0.62	64599747	79707	37.91	809	825	796	1056	570	813	810.47	0.74	-4286	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	599	-8.70	0.60	12	0.11	-94.00	1360.00	1305	20220901	-37.32	690	20230103	18.55	1151	-28.93	20230509	690	18.55	20230103	1270	-35.59	20220907	690	18.55	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
144	20230904	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	-10	5	-1.23	23756578	29685	14.12	809	809	796	1056	570	813	800.29	0.74	-1730	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	588	-8.54	0.59	12	0.04	-94.00	1360.00	1305	20220901	-38.47	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1270	-36.77	20220907	690	16.38	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
145	20230904	090319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-14	5	-1.72	5336688	6653	3.16	809	809	798	1056	570	813	802.15	0.74	-6520	843	828	800	785	757	835	792	146	243	200	530	1	1	73175379	585	-8.50	0.59	12	0.01	-94.00	1360.00	1305	20220901	-38.77	690	20230103	15.80	1151	-30.58	20230509	690	15.80	20230103	1270	-37.09	20220907	690	15.80	20230103	0.96	N	033540	200	146 억	538360	N	N	N	N
146	20230901	160316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	27	2	3.44	166769537	210256	254.97	786	815	772	1021	551	786	793.11	0.74	-4864	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	595	-8.65	0.60	12	0.29	-94.00	1360.00	1315	20220831	-38.17	690	20230103	17.83	1151	-29.37	20230509	690	17.83	20230103	1305	-37.70	20220901	690	17.83	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
147	20230901	150321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	5	2	0.64	139942344	177107	214.77	786	810	772	1021	551	786	790.16	0.74	-5496	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	579	-8.41	0.58	12	0.24	-94.00	1360.00	1315	20220831	-39.85	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1305	-39.39	20220901	690	14.64	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
148	20230901	140318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	14	2	1.78	104419172	132572	160.77	786	810	772	1021	551	786	787.64	0.74	-2013	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	585	-8.51	0.59	12	0.18	-94.00	1360.00	1315	20220831	-39.16	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1305	-38.70	20220901	690	15.94	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
149	20230901	130314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	784	-2	5	-0.25	38308135	49138	59.59	786	793	772	1021	551	786	779.60	0.74	3609	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	574	-8.34	0.58	12	0.07	-94.00	1360.00	1315	20220831	-40.38	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1305	-39.92	20220901	690	13.62	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
150	20230901	120316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	782	-4	5	-0.51	30198014	38772	47.02	786	793	772	1021	551	786	778.86	0.74	4368	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	572	-8.32	0.57	12	0.05	-94.00	1360.00	1315	20220831	-40.53	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1305	-40.08	20220901	690	13.33	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
151	20230901	110316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-6	5	-0.76	27130606	34836	42.24	786	793	772	1021	551	786	778.81	0.74	6428	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	571	-8.30	0.57	12	0.05	-94.00	1360.00	1315	20220831	-40.68	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1305	-40.23	20220901	690	13.04	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
152	20230901	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-7	5	-0.89	8360934	10664	12.93	786	793	779	1021	551	786	784.03	0.74	1998	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	570	-8.29	0.57	12	0.01	-94.00	1360.00	1315	20220831	-40.76	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1305	-40.31	20220901	690	12.90	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N
153	20230901	090312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	786	0	3	0.00	178422	227	0.28	786	786	786	1021	551	786	786.00	0.74	-2	806	795	789	778	772	793	776	146	235	200	510	1	1	73175379	575	-8.36	0.58	12	0.00	-94.00	1360.00	1315	20220831	-40.23	690	20230103	13.91	1151	-31.71	20230509	690	13.91	20230103	1305	-39.77	20220901	690	13.91	20230103	0.95	N	033540	200	146 억	543567	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History