KissMeData/103230/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	260	2	6.27	197692805	46657	71.65	4150	4450	4110	5390	2905	4150	4236.84	4.94	2234	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	318	13.65	0.75	12	0.65	323.00	5907.00	8780	20230705	-49.77	3425	20230328	28.76	8780	-49.77	20230705	3425	28.76	20230328	8780	-49.77	20230705	2505	76.05	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
3	20230927	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	260	2	6.27	189759040	44860	68.89	4150	4450	4110	5390	2905	4150	4230.80	4.94	2930	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	318	13.65	0.75	12	0.62	323.00	5907.00	8780	20230705	-49.77	3425	20230328	28.76	8780	-49.77	20230705	3425	28.76	20230328	8780	-49.77	20230705	2505	76.05	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
4	20230927	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	215	2	5.18	154404785	36785	56.49	4150	4400	4110	5390	2905	4150	4198.05	4.94	7119	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	314	13.51	0.74	12	0.51	323.00	5907.00	8780	20230705	-50.28	3425	20230328	27.45	8780	-50.28	20230705	3425	27.45	20230328	8780	-50.28	20230705	2505	74.25	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
5	20230927	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	75	2	1.81	120023155	28748	44.15	4150	4260	4110	5390	2905	4150	4175.39	4.94	5414	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	304	13.08	0.72	12	0.40	323.00	5907.00	8780	20230705	-51.88	3425	20230328	23.36	8780	-51.88	20230705	3425	23.36	20230328	8780	-51.88	20230705	2505	68.66	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
6	20230927	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	5	2	0.12	93494225	22403	34.41	4150	4260	4110	5390	2905	4150	4173.74	4.94	3262	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	299	12.86	0.70	12	0.31	323.00	5907.00	8780	20230705	-52.68	3425	20230328	21.31	8780	-52.68	20230705	3425	21.31	20230328	8780	-52.68	20230705	2505	65.87	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
7	20230927	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	45	2	1.08	86277340	20672	31.75	4150	4260	4110	5390	2905	4150	4174.13	4.94	3373	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	302	12.99	0.71	12	0.29	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
8	20230927	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	45	2	1.08	61193985	14746	22.65	4150	4220	4110	5390	2905	4150	4149.87	4.94	3327	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	302	12.99	0.71	12	0.20	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
9	20230927	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-20	5	-0.48	31483350	7594	11.66	4150	4185	4110	5390	2905	4150	4145.57	4.94	1455	4473	4311	4183	4021	3893	4247	3957	36	1240	500	2730	5	1	7200000	297	12.79	0.70	12	0.11	323.00	5907.00	8780	20230705	-52.96	3425	20230328	20.58	8780	-52.96	20230705	3425	20.58	20230328	8780	-52.96	20230705	2505	64.87	20220927	0.82	N	103230	500	36 억	356004	N	N	N	N
10	20230926	160740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-150	5	-3.49	270371010	65109	194.48	4270	4345	4055	5590	3010	4300	4152.59	4.80	10591	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	299	12.85	0.70	12	0.90	323.00	5907.00	8780	20230705	-52.73	3425	20230328	21.17	8780	-52.73	20230705	3425	21.17	20230328	8780	-52.73	20230705	2505	65.67	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
11	20230926	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	-155	5	-3.60	264590980	63715	190.31	4270	4345	4055	5590	3010	4300	4152.73	4.80	10636	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	298	12.83	0.70	12	0.88	323.00	5907.00	8780	20230705	-52.79	3425	20230328	21.02	8780	-52.79	20230705	3425	21.02	20230328	8780	-52.79	20230705	2505	65.47	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
12	20230926	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-135	5	-3.14	243861935	58720	175.39	4270	4345	4055	5590	3010	4300	4152.96	4.80	10284	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	300	12.89	0.71	12	0.82	323.00	5907.00	8780	20230705	-52.56	3425	20230328	21.61	8780	-52.56	20230705	3425	21.61	20230328	8780	-52.56	20230705	2505	66.27	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
13	20230926	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-135	5	-3.14	222720270	53643	160.23	4270	4345	4055	5590	3010	4300	4151.90	4.80	10463	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	300	12.89	0.71	12	0.75	323.00	5907.00	8780	20230705	-52.56	3425	20230328	21.61	8780	-52.56	20230705	3425	21.61	20230328	8780	-52.56	20230705	2505	66.27	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
14	20230926	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	-160	5	-3.72	198565385	47825	142.85	4270	4345	4055	5590	3010	4300	4151.92	4.80	8586	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	298	12.82	0.70	12	0.66	323.00	5907.00	8780	20230705	-52.85	3425	20230328	20.88	8780	-52.85	20230705	3425	20.88	20230328	8780	-52.85	20230705	2505	65.27	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
15	20230926	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-180	5	-4.19	169442025	40776	121.80	4270	4345	4055	5590	3010	4300	4155.44	4.80	10163	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	297	12.76	0.70	12	0.57	323.00	5907.00	8780	20230705	-53.08	3425	20230328	20.29	8780	-53.08	20230705	3425	20.29	20230328	8780	-53.08	20230705	2505	64.47	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
16	20230926	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-95	5	-2.21	136233605	32724	97.74	4270	4345	4055	5590	3010	4300	4163.11	4.80	10661	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	303	13.02	0.71	12	0.45	323.00	5907.00	8780	20230705	-52.11	3425	20230328	22.77	8780	-52.11	20230705	3425	22.77	20230328	8780	-52.11	20230705	2505	67.86	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
17	20230926	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	35	2	0.81	19520145	4556	13.61	4270	4345	4250	5590	3010	4300	4284.49	4.80	1675	4566	4432	4351	4217	4136	4392	4177	36	1290	500	2830	5	1	7200000	312	13.42	0.73	12	0.06	323.00	5907.00	8780	20230705	-50.63	3425	20230328	26.57	8780	-50.63	20230705	3425	26.57	20230328	8780	-50.63	20230705	2505	73.05	20220926	0.82	N	103230	500	36 억	345838	N	N	N	N
18	20230925	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-70	5	-1.60	145189995	33478	108.72	4370	4485	4270	5680	3060	4370	4336.91	4.85	-2898	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	310	13.31	0.73	12	0.46	323.00	5907.00	8780	20230705	-51.03	3425	20230328	25.55	8780	-51.03	20230705	3425	25.55	20230328	8780	-51.03	20230705	2505	71.66	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
19	20230925	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	-80	5	-1.83	133338965	30711	99.74	4370	4485	4270	5680	3060	4370	4341.73	4.85	-2872	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	309	13.28	0.73	12	0.43	323.00	5907.00	8780	20230705	-51.14	3425	20230328	25.26	8780	-51.14	20230705	3425	25.26	20230328	8780	-51.14	20230705	2505	71.26	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
20	20230925	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-45	5	-1.03	123697125	28463	92.44	4370	4485	4270	5680	3060	4370	4345.89	4.85	-2517	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	311	13.39	0.73	12	0.40	323.00	5907.00	8780	20230705	-50.74	3425	20230328	26.28	8780	-50.74	20230705	3425	26.28	20230328	8780	-50.74	20230705	2505	72.65	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
21	20230925	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-35	5	-0.80	115726905	26614	86.43	4370	4485	4270	5680	3060	4370	4348.35	4.85	-1932	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	312	13.42	0.73	12	0.37	323.00	5907.00	8780	20230705	-50.63	3425	20230328	26.57	8780	-50.63	20230705	3425	26.57	20230328	8780	-50.63	20230705	2505	73.05	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
22	20230925	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-50	5	-1.14	88306055	20251	65.77	4370	4485	4310	5680	3060	4370	4360.58	4.85	-4470	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	311	13.37	0.73	12	0.28	323.00	5907.00	8780	20230705	-50.80	3425	20230328	26.13	8780	-50.80	20230705	3425	26.13	20230328	8780	-50.80	20230705	2505	72.46	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
23	20230925	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-35	5	-0.80	71779665	16429	53.35	4370	4485	4330	5680	3060	4370	4369.08	4.85	-3998	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	312	13.42	0.73	12	0.23	323.00	5907.00	8780	20230705	-50.63	3425	20230328	26.57	8780	-50.63	20230705	3425	26.57	20230328	8780	-50.63	20230705	2505	73.05	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
24	20230925	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-15	5	-0.34	55248785	12631	41.02	4370	4485	4335	5680	3060	4370	4374.06	4.85	-2888	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	314	13.48	0.74	12	0.18	323.00	5907.00	8780	20230705	-50.40	3425	20230328	27.15	8780	-50.40	20230705	3425	27.15	20230328	8780	-50.40	20230705	2505	73.85	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
25	20230925	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	25	2	0.57	27768660	6332	20.56	4370	4485	4350	5680	3060	4370	4385.45	4.85	1321	4570	4470	4395	4295	4220	4432	4257	36	1310	500	2880	5	1	7200000	316	13.61	0.74	12	0.09	323.00	5907.00	8780	20230705	-49.94	3425	20230328	28.32	8780	-49.94	20230705	3425	28.32	20230328	8780	-49.94	20230705	2505	75.45	20220926	0.83	N	103230	500	36 억	349420	N	N	N	N
26	20230922	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-65	5	-1.47	134907265	30789	60.54	4400	4495	4320	5760	3105	4435	4381.67	4.82	2650	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	315	13.53	0.74	12	0.43	323.00	5907.00	8780	20230705	-50.23	3425	20230328	27.59	8780	-50.23	20230705	3425	27.59	20230328	8780	-50.23	20230705	2505	74.45	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
27	20230922	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-40	5	-0.90	123041270	28073	55.20	4400	4495	4320	5760	3105	4435	4382.90	4.82	2650	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	316	13.61	0.74	12	0.39	323.00	5907.00	8780	20230705	-49.94	3425	20230328	28.32	8780	-49.94	20230705	3425	28.32	20230328	8780	-49.94	20230705	2505	75.45	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
28	20230922	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-45	5	-1.01	104875560	23915	47.02	4400	4495	4320	5760	3105	4435	4385.35	4.82	5121	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	316	13.59	0.74	12	0.33	323.00	5907.00	8780	20230705	-50.00	3425	20230328	28.18	8780	-50.00	20230705	3425	28.18	20230328	8780	-50.00	20230705	2505	75.25	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
29	20230922	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-10	5	-0.23	95504645	21777	42.82	4400	4495	4320	5760	3105	4435	4385.57	4.82	6806	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	319	13.70	0.75	12	0.30	323.00	5907.00	8780	20230705	-49.60	3425	20230328	29.20	8780	-49.60	20230705	3425	29.20	20230328	8780	-49.60	20230705	2505	76.65	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
30	20230922	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	30	2	0.68	90139150	20560	40.43	4400	4495	4320	5760	3105	4435	4384.20	4.82	6822	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	321	13.82	0.76	12	0.29	323.00	5907.00	8780	20230705	-49.15	3425	20230328	30.36	8780	-49.15	20230705	3425	30.36	20230328	8780	-49.15	20230705	2505	78.24	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
31	20230922	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	45	2	1.01	85995475	19632	38.60	4400	4480	4320	5760	3105	4435	4380.37	4.82	7179	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	323	13.87	0.76	12	0.27	323.00	5907.00	8780	20230705	-48.97	3425	20230328	30.80	8780	-48.97	20230705	3425	30.80	20230328	8780	-48.97	20230705	2505	78.84	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
32	20230922	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-40	5	-0.90	70437960	16107	31.67	4400	4435	4320	5760	3105	4435	4373.13	4.82	6838	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	316	13.61	0.74	12	0.22	323.00	5907.00	8780	20230705	-49.94	3425	20230328	28.32	8780	-49.94	20230705	3425	28.32	20230328	8780	-49.94	20230705	2505	75.45	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
33	20230922	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-110	5	-2.48	20892455	4786	9.41	4400	4435	4320	5760	3105	4435	4365.33	4.82	661	4718	4576	4498	4356	4278	4537	4317	36	1325	500	2920	5	1	7200000	311	13.39	0.73	12	0.07	323.00	5907.00	8780	20230705	-50.74	3425	20230328	26.28	8780	-50.74	20230705	3425	26.28	20230328	8780	-50.74	20230705	2505	72.65	20220922	0.80	N	103230	500	36 억	347060	N	N	N	N
34	20230921	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-205	5	-4.42	228714780	50806	194.72	4640	4640	4420	6030	3250	4640	4501.79	4.86	-1469	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	319	13.73	0.75	12	0.71	323.00	5907.00	8780	20230705	-49.49	3425	20230328	29.49	8780	-49.49	20230705	3425	29.49	20230328	8780	-49.49	20230705	2505	77.05	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
35	20230921	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-155	5	-3.34	215331810	47794	183.17	4640	4640	4440	6030	3250	4640	4505.42	4.86	-1366	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	323	13.89	0.76	12	0.66	323.00	5907.00	8780	20230705	-48.92	3425	20230328	30.95	8780	-48.92	20230705	3425	30.95	20230328	8780	-48.92	20230705	2505	79.04	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
36	20230921	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-175	5	-3.77	178723805	39593	151.74	4640	4640	4450	6030	3250	4640	4514.03	4.86	1161	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	321	13.82	0.76	12	0.55	323.00	5907.00	8780	20230705	-49.15	3425	20230328	30.36	8780	-49.15	20230705	3425	30.36	20230328	8780	-49.15	20230705	2505	78.24	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
37	20230921	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-155	5	-3.34	149510785	33050	126.67	4640	4640	4450	6030	3250	4640	4523.78	4.86	-66	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	323	13.89	0.76	12	0.46	323.00	5907.00	8780	20230705	-48.92	3425	20230328	30.95	8780	-48.92	20230705	3425	30.95	20230328	8780	-48.92	20230705	2505	79.04	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
38	20230921	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-130	5	-2.80	129213025	28526	109.33	4640	4640	4450	6030	3250	4640	4529.66	4.86	-210	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	325	13.96	0.76	12	0.40	323.00	5907.00	8780	20230705	-48.63	3425	20230328	31.68	8780	-48.63	20230705	3425	31.68	20230328	8780	-48.63	20230705	2505	80.04	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
39	20230921	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-125	5	-2.69	99299200	21873	83.83	4640	4640	4450	6030	3250	4640	4539.81	4.86	148	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	325	13.98	0.76	12	0.30	323.00	5907.00	8780	20230705	-48.58	3425	20230328	31.82	8780	-48.58	20230705	3425	31.82	20230328	8780	-48.58	20230705	2505	80.24	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
40	20230921	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-85	5	-1.83	32759915	7128	27.32	4640	4640	4535	6030	3250	4640	4595.95	4.86	-3161	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	328	14.10	0.77	12	0.10	323.00	5907.00	8780	20230705	-48.12	3425	20230328	32.99	8780	-48.12	20230705	3425	32.99	20230328	8780	-48.12	20230705	2505	81.84	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
41	20230921	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	-20	5	-0.43	15883035	3435	13.16	4640	4640	4590	6030	3250	4640	4623.88	4.86	-1498	4740	4690	4655	4605	4570	4672	4587	36	1390	500	3060	5	1	7200000	333	14.30	0.78	12	0.05	323.00	5907.00	8780	20230705	-47.38	3425	20230328	34.89	8780	-47.38	20230705	3425	34.89	20230328	8780	-47.38	20230705	2505	84.43	20220921	0.78	N	103230	500	36 억	349746	N	N	N	N
42	20230920	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	-50	5	-1.07	121421200	26089	67.74	4690	4705	4620	6090	3285	4690	4654.11	4.91	-3819	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	334	14.37	0.79	12	0.36	323.00	5907.00	8780	20230705	-47.15	3425	20230328	35.47	8780	-47.15	20230705	3425	35.47	20230328	8780	-47.15	20230705	2505	85.23	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
43	20230920	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-40	5	-0.85	100634805	21605	56.10	4690	4705	4620	6090	3285	4690	4657.94	4.91	-4083	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	335	14.40	0.79	12	0.30	323.00	5907.00	8780	20230705	-47.04	3425	20230328	35.77	8780	-47.04	20230705	3425	35.77	20230328	8780	-47.04	20230705	2505	85.63	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
44	20230920	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	-30	5	-0.64	95843315	20575	53.42	4690	4705	4620	6090	3285	4690	4658.24	4.91	-4043	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	336	14.43	0.79	12	0.29	323.00	5907.00	8780	20230705	-46.92	3425	20230328	36.06	8780	-46.92	20230705	3425	36.06	20230328	8780	-46.92	20230705	2505	86.03	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
45	20230920	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	-35	5	-0.75	84964880	18239	47.36	4690	4705	4620	6090	3285	4690	4658.42	4.91	-3788	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	335	14.41	0.79	12	0.25	323.00	5907.00	8780	20230705	-46.98	3425	20230328	35.91	8780	-46.98	20230705	3425	35.91	20230328	8780	-46.98	20230705	2505	85.83	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
46	20230920	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-45	5	-0.96	81513770	17497	45.43	4690	4705	4620	6090	3285	4690	4658.73	4.91	-3949	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	334	14.38	0.79	12	0.24	323.00	5907.00	8780	20230705	-47.10	3425	20230328	35.62	8780	-47.10	20230705	3425	35.62	20230328	8780	-47.10	20230705	2505	85.43	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
47	20230920	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	-25	5	-0.53	51357780	10992	28.54	4690	4705	4640	6090	3285	4690	4672.29	4.91	-1632	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	336	14.44	0.79	12	0.15	323.00	5907.00	8780	20230705	-46.87	3425	20230328	36.20	8780	-46.87	20230705	3425	36.20	20230328	8780	-46.87	20230705	2505	86.23	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
48	20230920	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-40	5	-0.85	39632575	8468	21.99	4690	4705	4645	6090	3285	4690	4680.28	4.91	-659	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	335	14.40	0.79	12	0.12	323.00	5907.00	8780	20230705	-47.04	3425	20230328	35.77	8780	-47.04	20230705	3425	35.77	20230328	8780	-47.04	20230705	2505	85.63	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
49	20230920	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	0	3	0.00	13460300	2870	7.45	4690	4690	4690	6090	3285	4690	4690.00	4.91	822	4963	4826	4753	4616	4543	4790	4580	36	1400	500	3090	5	1	7200000	338	14.52	0.79	12	0.04	323.00	5907.00	8780	20230705	-46.58	3425	20230328	36.93	8780	-46.58	20230705	3425	36.93	20230328	8780	-46.58	20230705	2505	87.23	20220920	0.79	N	103230	500	36 억	353518	N	N	N	N
50	20230919	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	-70	5	-1.47	181985930	38513	107.75	4715	4890	4680	6180	3335	4760	4725.93	4.92	-1634	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	338	14.52	0.79	12	0.53	323.00	5907.00	8780	20230705	-46.58	3425	20230328	36.93	8780	-46.58	20230705	3425	36.93	20230328	8780	-46.58	20230705	2505	87.23	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
51	20230919	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	25	2	0.53	129527375	27331	76.46	4715	4890	4690	6180	3335	4760	4739.21	4.92	-4609	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	345	14.81	0.81	12	0.38	323.00	5907.00	8780	20230705	-45.50	3425	20230328	39.71	8780	-45.50	20230705	3425	39.71	20230328	8780	-45.50	20230705	2505	91.02	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
52	20230919	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	55	2	1.16	122254250	25809	72.21	4715	4890	4690	6180	3335	4760	4736.88	4.92	-4363	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	347	14.91	0.82	12	0.36	323.00	5907.00	8780	20230705	-45.16	3425	20230328	40.58	8780	-45.16	20230705	3425	40.58	20230328	8780	-45.16	20230705	2505	92.22	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
53	20230919	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-65	5	-1.37	78181510	16591	46.42	4715	4760	4690	6180	3335	4760	4712.28	4.92	-3037	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	338	14.54	0.79	12	0.23	323.00	5907.00	8780	20230705	-46.53	3425	20230328	37.08	8780	-46.53	20230705	3425	37.08	20230328	8780	-46.53	20230705	2505	87.43	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
54	20230919	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	-60	5	-1.26	69502775	14746	41.25	4715	4760	4690	6180	3335	4760	4713.33	4.92	-3507	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	338	14.55	0.80	12	0.20	323.00	5907.00	8780	20230705	-46.47	3425	20230328	37.23	8780	-46.47	20230705	3425	37.23	20230328	8780	-46.47	20230705	2505	87.62	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
55	20230919	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-25	5	-0.53	53886465	11418	31.94	4715	4760	4690	6180	3335	4760	4719.43	4.92	-3409	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	341	14.66	0.80	12	0.16	323.00	5907.00	8780	20230705	-46.07	3425	20230328	38.25	8780	-46.07	20230705	3425	38.25	20230328	8780	-46.07	20230705	2505	89.02	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
56	20230919	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	-60	5	-1.26	39736685	8415	23.54	4715	4760	4700	6180	3335	4760	4722.13	4.92	-3919	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	338	14.55	0.80	12	0.12	323.00	5907.00	8780	20230705	-46.47	3425	20230328	37.23	8780	-46.47	20230705	3425	37.23	20230328	8780	-46.47	20230705	2505	87.62	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
57	20230919	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	0	3	0.00	6414985	1359	3.80	4715	4760	4715	6180	3335	4760	4720.37	4.92	-122	5013	4886	4818	4691	4623	4852	4657	36	1420	500	3140	5	1	7200000	343	14.74	0.81	12	0.02	323.00	5907.00	8780	20230705	-45.79	3425	20230328	38.98	8780	-45.79	20230705	3425	38.98	20230328	8780	-45.79	20230705	2505	90.02	20220919	0.78	N	103230	500	36 억	354234	N	N	N	N
58	20230918	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-140	5	-2.86	172173740	35704	122.90	4945	4945	4750	6370	3430	4900	4822.44	4.95	-1757	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	343	14.74	0.81	12	0.50	323.00	5907.00	8780	20230705	-45.79	3425	20230328	38.98	8780	-45.79	20230705	3425	38.98	20230328	8780	-45.79	20230705	2505	90.02	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
59	20230918	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-100	5	-2.04	160086810	33172	114.19	4945	4945	4750	6370	3430	4900	4825.96	4.95	-1921	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	346	14.86	0.81	12	0.46	323.00	5907.00	8780	20230705	-45.33	3425	20230328	40.15	8780	-45.33	20230705	3425	40.15	20230328	8780	-45.33	20230705	2505	91.62	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
60	20230918	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-125	5	-2.55	150540410	31181	107.33	4945	4945	4750	6370	3430	4900	4827.95	4.95	-1562	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	344	14.78	0.81	12	0.43	323.00	5907.00	8780	20230705	-45.62	3425	20230328	39.42	8780	-45.62	20230705	3425	39.42	20230328	8780	-45.62	20230705	2505	90.62	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
61	20230918	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-50	5	-1.02	97451025	20126	69.28	4945	4945	4750	6370	3430	4900	4842.05	4.95	-2400	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	349	15.02	0.82	12	0.28	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
62	20230918	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-50	5	-1.02	86625330	17893	61.59	4945	4945	4750	6370	3430	4900	4841.30	4.95	-2686	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	349	15.02	0.82	12	0.25	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
63	20230918	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-80	5	-1.63	77561910	16017	55.13	4945	4945	4750	6370	3430	4900	4842.47	4.95	-3597	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	347	14.92	0.82	12	0.22	323.00	5907.00	8780	20230705	-45.10	3425	20230328	40.73	8780	-45.10	20230705	3425	40.73	20230328	8780	-45.10	20230705	2505	92.42	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
64	20230918	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-105	5	-2.14	73783995	15231	52.43	4945	4945	4750	6370	3430	4900	4844.33	4.95	-3726	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	345	14.85	0.81	12	0.21	323.00	5907.00	8780	20230705	-45.39	3425	20230328	40.00	8780	-45.39	20230705	3425	40.00	20230328	8780	-45.39	20230705	2505	91.42	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
65	20230918	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-50	5	-1.02	32052075	6563	22.59	4945	4945	4815	6370	3430	4900	4883.75	4.95	-917	5096	4997	4931	4832	4766	5047	4882	36	1470	500	3230	5	1	7200000	349	15.02	0.82	12	0.09	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220919	0.77	N	103230	500	36 억	356041	N	N	N	N
66	20230915	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	35	2	0.72	142790160	28951	107.23	4865	5030	4865	6320	3410	4865	4932.13	4.88	5469	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	353	15.17	0.83	12	0.40	323.00	5907.00	8780	20230705	-44.19	3425	20230328	43.07	8780	-44.19	20230705	3425	43.07	20230328	8780	-44.19	20230705	2505	95.61	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
67	20230915	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	70	2	1.44	139787570	28339	104.97	4865	5030	4865	6320	3410	4865	4932.69	4.88	5543	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	355	15.28	0.84	12	0.39	323.00	5907.00	8780	20230705	-43.79	3425	20230328	44.09	8780	-43.79	20230705	3425	44.09	20230328	8780	-43.79	20230705	2505	97.01	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
68	20230915	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	45	2	0.92	122232330	24761	91.71	4865	5030	4865	6320	3410	4865	4936.49	4.88	5126	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	354	15.20	0.83	12	0.34	323.00	5907.00	8780	20230705	-44.08	3425	20230328	43.36	8780	-44.08	20230705	3425	43.36	20230328	8780	-44.08	20230705	2505	96.01	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
69	20230915	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	85	2	1.75	109288310	22138	82.00	4865	5030	4865	6320	3410	4865	4936.68	4.88	6546	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	356	15.33	0.84	12	0.31	323.00	5907.00	8780	20230705	-43.62	3425	20230328	44.53	8780	-43.62	20230705	3425	44.53	20230328	8780	-43.62	20230705	2505	97.60	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
70	20230915	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	70	2	1.44	106350325	21542	79.79	4865	5030	4865	6320	3410	4865	4936.88	4.88	6544	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	355	15.28	0.84	12	0.30	323.00	5907.00	8780	20230705	-43.79	3425	20230328	44.09	8780	-43.79	20230705	3425	44.09	20230328	8780	-43.79	20230705	2505	97.01	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
71	20230915	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	40	2	0.82	90021210	18242	67.57	4865	5030	4865	6320	3410	4865	4934.83	4.88	5219	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	353	15.19	0.83	12	0.25	323.00	5907.00	8780	20230705	-44.13	3425	20230328	43.21	8780	-44.13	20230705	3425	43.21	20230328	8780	-44.13	20230705	2505	95.81	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
72	20230915	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	70	2	1.44	30865130	6292	23.31	4865	5010	4865	6320	3410	4865	4905.46	4.88	-617	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	355	15.28	0.84	12	0.09	323.00	5907.00	8780	20230705	-43.79	3425	20230328	44.09	8780	-43.79	20230705	3425	44.09	20230328	8780	-43.79	20230705	2505	97.01	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
73	20230915	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	85	2	1.75	20564250	4212	15.60	4865	4965	4865	6320	3410	4865	4882.30	4.88	-495	5068	4966	4833	4731	4598	5017	4782	36	1455	500	3210	5	1	7200000	356	15.33	0.84	12	0.06	323.00	5907.00	8780	20230705	-43.62	3425	20230328	44.53	8780	-43.62	20230705	3425	44.53	20230328	8780	-43.62	20230705	2505	97.60	20220915	0.77	N	103230	500	36 억	351065	N	N	N	N
74	20230914	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	65	2	1.35	129490150	26898	101.46	4785	4935	4700	6240	3360	4800	4814.12	4.75	9265	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	350	15.06	0.82	12	0.37	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
75	20230914	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	50	2	1.04	121977285	25352	95.63	4785	4935	4700	6240	3360	4800	4811.35	4.75	9137	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	349	15.02	0.82	12	0.35	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
76	20230914	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	50	2	1.04	118230895	24580	92.72	4785	4935	4700	6240	3360	4800	4810.04	4.75	9018	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	349	15.02	0.82	12	0.34	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
77	20230914	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	90	2	1.88	114113970	23731	89.51	4785	4935	4700	6240	3360	4800	4808.65	4.75	9033	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	352	15.14	0.83	12	0.33	323.00	5907.00	8780	20230705	-44.31	3425	20230328	42.77	8780	-44.31	20230705	3425	42.77	20230328	8780	-44.31	20230705	2505	95.21	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
78	20230914	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	105	2	2.19	109917125	22874	86.28	4785	4910	4700	6240	3360	4800	4805.33	4.75	9526	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	353	15.19	0.83	12	0.32	323.00	5907.00	8780	20230705	-44.13	3425	20230328	43.21	8780	-44.13	20230705	3425	43.21	20230328	8780	-44.13	20230705	2505	95.81	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
79	20230914	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	55	2	1.15	87754060	18320	69.10	4785	4865	4700	6240	3360	4800	4790.07	4.75	7196	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	350	15.03	0.82	12	0.25	323.00	5907.00	8780	20230705	-44.70	3425	20230328	41.75	8780	-44.70	20230705	3425	41.75	20230328	8780	-44.70	20230705	2505	93.81	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
80	20230914	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	20	2	0.42	84017720	17547	66.19	4785	4865	4700	6240	3360	4800	4788.15	4.75	6806	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	347	14.92	0.82	12	0.24	323.00	5907.00	8780	20230705	-45.10	3425	20230328	40.73	8780	-45.10	20230705	3425	40.73	20230328	8780	-45.10	20230705	2505	92.42	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
81	20230914	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-60	5	-1.25	10467360	2191	8.26	4785	4785	4740	6240	3360	4800	4777.43	4.75	-564	4930	4865	4790	4725	4650	4827	4687	36	1440	500	3160	5	1	7200000	341	14.67	0.80	12	0.03	323.00	5907.00	8780	20230705	-46.01	3425	20230328	38.39	8780	-46.01	20230705	3425	38.39	20230328	8780	-46.01	20230705	2505	89.22	20220914	0.81	N	103230	500	36 억	341800	N	N	N	N
82	20230913	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-100	5	-2.04	126473160	26422	39.51	4850	4855	4715	6370	3430	4900	4786.66	4.85	-7672	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	346	14.86	0.81	12	0.37	323.00	5907.00	8780	20230705	-45.33	3425	20230328	40.15	8780	-45.33	20230705	3425	40.15	20230328	8780	-45.33	20230705	2505	91.62	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
83	20230913	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-50	5	-1.02	124351355	25980	38.85	4850	4855	4715	6370	3430	4900	4786.43	4.85	-7631	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	349	15.02	0.82	12	0.36	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
84	20230913	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-110	5	-2.24	114700075	23960	35.83	4850	4855	4715	6370	3430	4900	4787.15	4.85	-7060	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	345	14.83	0.81	12	0.33	323.00	5907.00	8780	20230705	-45.44	3425	20230328	39.85	8780	-45.44	20230705	3425	39.85	20230328	8780	-45.44	20230705	2505	91.22	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
85	20230913	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-140	5	-2.86	110432315	23065	34.49	4850	4855	4715	6370	3430	4900	4787.87	4.85	-7043	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	343	14.74	0.81	12	0.32	323.00	5907.00	8780	20230705	-45.79	3425	20230328	38.98	8780	-45.79	20230705	3425	38.98	20230328	8780	-45.79	20230705	2505	90.02	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
86	20230913	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-150	5	-3.06	104026345	21718	32.48	4850	4855	4715	6370	3430	4900	4789.87	4.85	-6838	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	342	14.71	0.80	12	0.30	323.00	5907.00	8780	20230705	-45.90	3425	20230328	38.69	8780	-45.90	20230705	3425	38.69	20230328	8780	-45.90	20230705	2505	89.62	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
87	20230913	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-170	5	-3.47	97077720	20251	30.29	4850	4855	4715	6370	3430	4900	4793.72	4.85	-5883	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	341	14.64	0.80	12	0.28	323.00	5907.00	8780	20230705	-46.13	3425	20230328	38.10	8780	-46.13	20230705	3425	38.10	20230328	8780	-46.13	20230705	2505	88.82	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
88	20230913	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-110	5	-2.24	59445400	12335	18.45	4850	4855	4775	6370	3430	4900	4819.25	4.85	-3749	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	345	14.83	0.81	12	0.17	323.00	5907.00	8780	20230705	-45.44	3425	20230328	39.85	8780	-45.44	20230705	3425	39.85	20230328	8780	-45.44	20230705	2505	91.22	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
89	20230913	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-115	5	-2.35	22499530	4660	6.97	4850	4855	4780	6370	3430	4900	4828.23	4.85	-3193	5233	5066	4933	4766	4633	5150	4850	36	1470	500	3230	5	1	7200000	345	14.81	0.81	12	0.06	323.00	5907.00	8780	20230705	-45.50	3425	20230328	39.71	8780	-45.50	20230705	3425	39.71	20230328	8780	-45.50	20230705	2505	91.02	20220913	0.85	N	103230	500	36 억	349472	N	N	N	N
90	20230912	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	75	2	1.55	329233200	66712	384.62	4825	5100	4800	6270	3380	4825	4935.14	4.93	-5711	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	353	15.17	0.83	12	0.93	323.00	5907.00	8780	20230705	-44.19	3425	20230328	43.07	8780	-44.19	20230705	3425	43.07	20230328	8780	-44.19	20230705	2505	95.61	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
91	20230912	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	75	2	1.55	318133680	64448	371.57	4825	5100	4800	6270	3380	4825	4936.28	4.93	-5655	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	353	15.17	0.83	12	0.90	323.00	5907.00	8780	20230705	-44.19	3425	20230328	43.07	8780	-44.19	20230705	3425	43.07	20230328	8780	-44.19	20230705	2505	95.61	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
92	20230912	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	60	2	1.24	302080890	61166	352.64	4825	5100	4800	6270	3380	4825	4938.71	4.93	-5125	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	352	15.12	0.83	12	0.85	323.00	5907.00	8780	20230705	-44.36	3425	20230328	42.63	8780	-44.36	20230705	3425	42.63	20230328	8780	-44.36	20230705	2505	95.01	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
93	20230912	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	120	2	2.49	282763505	57247	330.05	4825	5100	4800	6270	3380	4825	4939.36	4.93	-2746	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	356	15.31	0.84	12	0.80	323.00	5907.00	8780	20230705	-43.68	3425	20230328	44.38	8780	-43.68	20230705	3425	44.38	20230328	8780	-43.68	20230705	2505	97.41	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
94	20230912	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	55	2	1.14	273354345	55327	318.98	4825	5100	4800	6270	3380	4825	4940.70	4.93	-3065	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	351	15.11	0.83	12	0.77	323.00	5907.00	8780	20230705	-44.42	3425	20230328	42.48	8780	-44.42	20230705	3425	42.48	20230328	8780	-44.42	20230705	2505	94.81	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
95	20230912	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	155	2	3.21	202781120	40947	236.07	4825	5100	4800	6270	3380	4825	4952.28	4.93	-2417	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	359	15.42	0.84	12	0.57	323.00	5907.00	8780	20230705	-43.28	3425	20230328	45.40	8780	-43.28	20230705	3425	45.40	20230328	8780	-43.28	20230705	2505	98.80	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
96	20230912	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	165	2	3.42	85242785	17470	100.72	4825	5100	4800	6270	3380	4825	4879.38	4.93	-7114	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	359	15.45	0.84	12	0.24	323.00	5907.00	8780	20230705	-43.17	3425	20230328	45.69	8780	-43.17	20230705	3425	45.69	20230328	8780	-43.17	20230705	2505	99.20	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
97	20230912	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	45	2	0.93	10750635	2224	12.82	4825	4880	4800	6270	3380	4825	4833.92	4.93	146	4925	4875	4800	4750	4675	4900	4775	36	1445	500	3180	5	1	7200000	351	15.08	0.82	12	0.03	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220913	0.85	N	103230	500	36 억	354627	N	N	N	N
98	20230911	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	80	2	1.69	82705240	17324	52.42	4815	4850	4725	6160	3325	4745	4773.88	4.97	-3290	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	347	14.94	0.82	12	0.24	323.00	5907.00	8780	20230705	-45.05	3425	20230328	40.88	8780	-45.05	20230705	3425	40.88	20230328	8780	-45.05	20230705	2505	92.61	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
99	20230911	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	25	2	0.53	76490385	16027	48.49	4815	4850	4725	6160	3325	4745	4772.60	4.97	-3184	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	343	14.77	0.81	12	0.22	323.00	5907.00	8780	20230705	-45.67	3425	20230328	39.27	8780	-45.67	20230705	3425	39.27	20230328	8780	-45.67	20230705	2505	90.42	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
100	20230911	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	10	2	0.21	54819875	11454	34.66	4815	4850	4745	6160	3325	4745	4786.09	4.97	-963	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	342	14.72	0.80	12	0.16	323.00	5907.00	8780	20230705	-45.84	3425	20230328	38.83	8780	-45.84	20230705	3425	38.83	20230328	8780	-45.84	20230705	2505	89.82	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
101	20230911	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	45	2	0.95	33453195	6960	21.06	4815	4850	4765	6160	3325	4745	4806.49	4.97	-1622	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	345	14.83	0.81	12	0.10	323.00	5907.00	8780	20230705	-45.44	3425	20230328	39.85	8780	-45.44	20230705	3425	39.85	20230328	8780	-45.44	20230705	2505	91.22	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
102	20230911	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	75	2	1.58	24878680	5173	15.65	4815	4850	4765	6160	3325	4745	4809.33	4.97	-780	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	347	14.92	0.82	12	0.07	323.00	5907.00	8780	20230705	-45.10	3425	20230328	40.73	8780	-45.10	20230705	3425	40.73	20230328	8780	-45.10	20230705	2505	92.42	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
103	20230911	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	55	2	1.16	21373130	4445	13.45	4815	4850	4765	6160	3325	4745	4808.35	4.97	-788	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	346	14.86	0.81	12	0.06	323.00	5907.00	8780	20230705	-45.33	3425	20230328	40.15	8780	-45.33	20230705	3425	40.15	20230328	8780	-45.33	20230705	2505	91.62	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
104	20230911	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	55	2	1.16	13744025	2859	8.65	4815	4850	4765	6160	3325	4745	4807.28	4.97	-1536	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	346	14.86	0.81	12	0.04	323.00	5907.00	8780	20230705	-45.33	3425	20230328	40.15	8780	-45.33	20230705	3425	40.15	20230328	8780	-45.33	20230705	2505	91.62	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
105	20230911	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4815	70	2	1.48	5201015	1079	3.26	4815	4850	4790	6160	3325	4745	4820.22	4.97	-669	4975	4860	4745	4630	4515	4917	4687	36	1415	500	3130	5	1	7200000	347	14.91	0.82	12	0.01	323.00	5907.00	8780	20230705	-45.16	3425	20230328	40.58	8780	-45.16	20230705	3425	40.58	20230328	8780	-45.16	20230705	2505	92.22	20220913	0.83	N	103230	500	36 억	357888	N	N	N	N
106	20230908	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	70	2	1.50	155505930	33004	61.78	4665	4860	4630	6070	3275	4675	4711.65	4.90	4855	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	342	14.69	0.80	12	0.46	323.00	5907.00	8780	20230705	-45.96	3425	20230328	38.54	8780	-45.96	20230705	3425	38.54	20230328	8780	-45.96	20230705	2505	89.42	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
107	20230908	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	40	2	0.86	152075840	32280	60.43	4665	4860	4630	6070	3275	4675	4711.15	4.90	4806	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	339	14.60	0.80	12	0.45	323.00	5907.00	8780	20230705	-46.30	3425	20230328	37.66	8780	-46.30	20230705	3425	37.66	20230328	8780	-46.30	20230705	2505	88.22	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
108	20230908	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	65	2	1.39	132228395	28082	52.57	4665	4860	4630	6070	3275	4675	4708.65	4.90	4538	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	341	14.67	0.80	12	0.39	323.00	5907.00	8780	20230705	-46.01	3425	20230328	38.39	8780	-46.01	20230705	3425	38.39	20230328	8780	-46.01	20230705	2505	89.22	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
109	20230908	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	65	2	1.39	117856180	25043	46.88	4665	4860	4630	6070	3275	4675	4706.15	4.90	4641	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	341	14.67	0.80	12	0.35	323.00	5907.00	8780	20230705	-46.01	3425	20230328	38.39	8780	-46.01	20230705	3425	38.39	20230328	8780	-46.01	20230705	2505	89.22	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
110	20230908	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	70	2	1.50	113513205	24129	45.17	4665	4860	4630	6070	3275	4675	4704.43	4.90	5062	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	342	14.69	0.80	12	0.34	323.00	5907.00	8780	20230705	-45.96	3425	20230328	38.54	8780	-45.96	20230705	3425	38.54	20230328	8780	-45.96	20230705	2505	89.42	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
111	20230908	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	115	2	2.46	93590995	19934	37.32	4665	4860	4630	6070	3275	4675	4695.04	4.90	5340	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	345	14.83	0.81	12	0.28	323.00	5907.00	8780	20230705	-45.44	3425	20230328	39.85	8780	-45.44	20230705	3425	39.85	20230328	8780	-45.44	20230705	2505	91.22	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
112	20230908	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	15	2	0.32	56405000	12079	22.61	4665	4715	4630	6070	3275	4675	4669.67	4.90	1580	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	338	14.52	0.79	12	0.17	323.00	5907.00	8780	20230705	-46.58	3425	20230328	36.93	8780	-46.58	20230705	3425	36.93	20230328	8780	-46.58	20230705	2505	87.23	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
113	20230908	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-30	5	-0.64	17927890	3838	7.18	4665	4700	4645	6070	3275	4675	4671.15	4.90	532	4938	4806	4703	4571	4468	4755	4520	36	1395	500	3080	5	1	7200000	334	14.38	0.79	12	0.05	323.00	5907.00	8780	20230705	-47.10	3425	20230328	35.62	8780	-47.10	20230705	3425	35.62	20230328	8780	-47.10	20230705	2505	85.43	20220908	0.80	N	103230	500	36 억	353057	N	N	N	N
114	20230907	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	-105	5	-2.20	250464215	53318	90.62	4780	4835	4600	6210	3350	4780	4697.55	4.83	4979	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	337	14.47	0.79	12	0.74	323.00	5907.00	8780	20230705	-46.75	3425	20230328	36.50	8780	-46.75	20230705	3425	36.50	20230328	8780	-46.75	20230705	2505	86.63	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
115	20230907	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4685	-95	5	-1.99	245533055	52265	88.83	4780	4835	4600	6210	3350	4780	4697.84	4.83	4835	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	337	14.50	0.79	12	0.73	323.00	5907.00	8780	20230705	-46.64	3425	20230328	36.79	8780	-46.64	20230705	3425	36.79	20230328	8780	-46.64	20230705	2505	87.03	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
116	20230907	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-85	5	-1.78	202558125	43095	73.24	4780	4835	4600	6210	3350	4780	4700.26	4.83	4935	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	338	14.54	0.79	12	0.60	323.00	5907.00	8780	20230705	-46.53	3425	20230328	37.08	8780	-46.53	20230705	3425	37.08	20230328	8780	-46.53	20230705	2505	87.43	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
117	20230907	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	-65	5	-1.36	191961375	40842	69.42	4780	4835	4600	6210	3350	4780	4700.09	4.83	6155	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	339	14.60	0.80	12	0.57	323.00	5907.00	8780	20230705	-46.30	3425	20230328	37.66	8780	-46.30	20230705	3425	37.66	20230328	8780	-46.30	20230705	2505	88.22	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
118	20230907	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	-105	5	-2.20	181122775	38531	65.49	4780	4835	4600	6210	3350	4780	4700.69	4.83	6545	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	337	14.47	0.79	12	0.54	323.00	5907.00	8780	20230705	-46.75	3425	20230328	36.50	8780	-46.75	20230705	3425	36.50	20230328	8780	-46.75	20230705	2505	86.63	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
119	20230907	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-150	5	-3.14	148684875	31550	53.62	4780	4835	4600	6210	3350	4780	4712.66	4.83	2089	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	333	14.33	0.78	12	0.44	323.00	5907.00	8780	20230705	-47.27	3425	20230328	35.18	8780	-47.27	20230705	3425	35.18	20230328	8780	-47.27	20230705	2505	84.83	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
120	20230907	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-10	5	-0.21	85599395	18002	30.60	4780	4835	4680	6210	3350	4780	4754.99	4.83	-1013	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	343	14.77	0.81	12	0.25	323.00	5907.00	8780	20230705	-45.67	3425	20230328	39.27	8780	-45.67	20230705	3425	39.27	20230328	8780	-45.67	20230705	2505	90.42	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
121	20230907	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-10	5	-0.21	27686955	5797	9.85	4780	4835	4750	6210	3350	4780	4776.08	4.83	-1095	5010	4895	4835	4720	4660	4865	4690	36	1430	500	3150	5	1	7200000	343	14.77	0.81	12	0.08	323.00	5907.00	8780	20230705	-45.67	3425	20230328	39.27	8780	-45.67	20230705	3425	39.27	20230328	8780	-45.67	20230705	2505	90.42	20220907	0.80	N	103230	500	36 억	348062	N	N	N	N
122	20230906	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-170	5	-3.43	283963480	58727	164.97	4950	4950	4775	6430	3465	4950	4835.31	4.91	-5212	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	344	14.80	0.81	12	0.82	323.00	5907.00	8780	20230705	-45.56	3425	20230328	39.56	8780	-45.56	20230705	3425	39.56	20230328	8780	-45.56	20230705	2505	90.82	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
123	20230906	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-160	5	-3.23	272537640	56346	158.28	4950	4950	4780	6430	3465	4950	4836.86	4.91	-4710	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	345	14.83	0.81	12	0.78	323.00	5907.00	8780	20230705	-45.44	3425	20230328	39.85	8780	-45.44	20230705	3425	39.85	20230328	8780	-45.44	20230705	2505	91.22	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
124	20230906	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-130	5	-2.63	240312685	49633	139.43	4950	4950	4810	6430	3465	4950	4841.79	4.91	-1334	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	347	14.92	0.82	12	0.69	323.00	5907.00	8780	20230705	-45.10	3425	20230328	40.73	8780	-45.10	20230705	3425	40.73	20230328	8780	-45.10	20230705	2505	92.42	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
125	20230906	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-100	5	-2.02	188758115	38954	109.43	4950	4950	4810	6430	3465	4950	4845.67	4.91	-480	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	349	15.02	0.82	12	0.54	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
126	20230906	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-90	5	-1.82	160619645	33130	93.07	4950	4950	4810	6430	3465	4950	4848.16	4.91	-230	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	350	15.05	0.82	12	0.46	323.00	5907.00	8780	20230705	-44.65	3425	20230328	41.90	8780	-44.65	20230705	3425	41.90	20230328	8780	-44.65	20230705	2505	94.01	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
127	20230906	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-100	5	-2.02	119564800	24654	69.26	4950	4950	4810	6430	3465	4950	4849.71	4.91	-1607	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	349	15.02	0.82	12	0.34	323.00	5907.00	8780	20230705	-44.76	3425	20230328	41.61	8780	-44.76	20230705	3425	41.61	20230328	8780	-44.76	20230705	2505	93.61	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
128	20230906	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-85	5	-1.72	112325170	23163	65.07	4950	4950	4810	6430	3465	4950	4849.34	4.91	-933	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	350	15.06	0.82	12	0.32	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
129	20230906	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-60	5	-1.21	9322100	1895	5.32	4950	4950	4880	6430	3465	4950	4919.31	4.91	-1181	5153	5051	4928	4826	4703	4990	4765	36	1480	500	3260	5	1	7200000	352	15.14	0.83	12	0.03	323.00	5907.00	8780	20230705	-44.31	3425	20230328	42.77	8780	-44.31	20230705	3425	42.77	20230328	8780	-44.31	20230705	2505	95.21	20220906	0.80	N	103230	500	36 억	353273	N	N	N	N
130	20230905	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-50	5	-1.00	175479525	35578	99.89	5000	5030	4805	6500	3500	5000	4932.25	4.94	-2658	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	356	15.33	0.84	12	0.49	323.00	5907.00	8780	20230705	-43.62	3425	20230328	44.53	8780	-43.62	20230705	3425	44.53	20230328	8780	-43.62	20230705	2505	97.60	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
131	20230905	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-75	5	-1.50	162368585	32920	92.43	5000	5030	4805	6500	3500	5000	4932.22	4.94	-1601	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	355	15.25	0.83	12	0.46	323.00	5907.00	8780	20230705	-43.91	3425	20230328	43.80	8780	-43.91	20230705	3425	43.80	20230328	8780	-43.91	20230705	2505	96.61	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
132	20230905	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	-90	5	-1.80	156715930	31772	89.20	5000	5030	4805	6500	3500	5000	4932.52	4.94	-1174	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	354	15.20	0.83	12	0.44	323.00	5907.00	8780	20230705	-44.08	3425	20230328	43.36	8780	-44.08	20230705	3425	43.36	20230328	8780	-44.08	20230705	2505	96.01	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
133	20230905	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-100	5	-2.00	137122080	27765	77.95	5000	5030	4805	6500	3500	5000	4938.67	4.94	-676	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	353	15.17	0.83	12	0.39	323.00	5907.00	8780	20230705	-44.19	3425	20230328	43.07	8780	-44.19	20230705	3425	43.07	20230328	8780	-44.19	20230705	2505	95.61	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
134	20230905	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-75	5	-1.50	126026895	25509	71.62	5000	5030	4805	6500	3500	5000	4940.49	4.94	-199	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	355	15.25	0.83	12	0.35	323.00	5907.00	8780	20230705	-43.91	3425	20230328	43.80	8780	-43.91	20230705	3425	43.80	20230328	8780	-43.91	20230705	2505	96.61	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
135	20230905	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	-55	5	-1.10	102056390	20642	57.96	5000	5030	4805	6500	3500	5000	4944.11	4.94	-2272	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	356	15.31	0.84	12	0.29	323.00	5907.00	8780	20230705	-43.68	3425	20230328	44.38	8780	-43.68	20230705	3425	44.38	20230328	8780	-43.68	20230705	2505	97.41	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
136	20230905	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-130	5	-2.60	63400585	12879	36.16	5000	5000	4805	6500	3500	5000	4922.79	4.94	-2556	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	351	15.08	0.82	12	0.18	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
137	20230905	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-15	5	-0.30	25404040	5119	14.37	5000	5000	4805	6500	3500	5000	4962.70	4.94	-3214	5113	5056	4963	4906	4813	5085	4935	36	1500	500	3300	5	1	7200000	359	15.43	0.84	12	0.07	323.00	5907.00	8780	20230705	-43.22	3425	20230328	45.55	8780	-43.22	20230705	3425	45.55	20230328	8780	-43.22	20230705	2505	99.00	20220905	0.77	N	103230	500	36 억	355912	N	N	N	N
138	20230904	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	70	2	1.42	175172460	35609	47.71	4930	5020	4870	6400	3455	4930	4919.32	4.99	-3571	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	10	1	7200000	360	15.48	0.85	12	0.49	323.00	5907.00	8780	20230705	-43.05	3425	20230328	45.99	8780	-43.05	20230705	3425	45.99	20230328	8780	-43.05	20230705	2505	99.60	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
139	20230904	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4970	40	2	0.81	172857780	35146	47.09	4930	5020	4870	6400	3455	4930	4918.27	4.99	-3417	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	358	15.39	0.84	12	0.49	323.00	5907.00	8780	20230705	-43.39	3425	20230328	45.11	8780	-43.39	20230705	3425	45.11	20230328	8780	-43.39	20230705	2505	98.40	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
140	20230904	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	10	2	0.20	163435965	33250	44.55	4930	5020	4870	6400	3455	4930	4915.35	4.99	-1855	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	356	15.29	0.84	12	0.46	323.00	5907.00	8780	20230705	-43.74	3425	20230328	44.23	8780	-43.74	20230705	3425	44.23	20230328	8780	-43.74	20230705	2505	97.21	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
141	20230904	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-35	5	-0.71	155580640	31649	42.41	4930	5020	4870	6400	3455	4930	4915.80	4.99	-2373	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	352	15.15	0.83	12	0.44	323.00	5907.00	8780	20230705	-44.25	3425	20230328	42.92	8780	-44.25	20230705	3425	42.92	20230328	8780	-44.25	20230705	2505	95.41	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
142	20230904	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-60	5	-1.22	141970155	28868	38.68	4930	5020	4870	6400	3455	4930	4917.89	4.99	-1607	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	351	15.08	0.82	12	0.40	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
143	20230904	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-55	5	-1.12	133267420	27085	36.29	4930	5020	4870	6400	3455	4930	4920.33	4.99	-1124	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	351	15.09	0.83	12	0.38	323.00	5907.00	8780	20230705	-44.48	3425	20230328	42.34	8780	-44.48	20230705	3425	42.34	20230328	8780	-44.48	20230705	2505	94.61	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
144	20230904	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-40	5	-0.81	109087820	22127	29.65	4930	5020	4870	6400	3455	4930	4930.08	4.99	-1098	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	352	15.14	0.83	12	0.31	323.00	5907.00	8780	20230705	-44.31	3425	20230328	42.77	8780	-44.31	20230705	3425	42.77	20230328	8780	-44.31	20230705	2505	95.21	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
145	20230904	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	35	2	0.71	61935600	12552	16.82	4930	4980	4880	6400	3455	4930	4934.33	4.99	1305	5516	5222	5076	4782	4636	5150	4710	36	1470	500	3250	5	1	7200000	357	15.37	0.84	12	0.17	323.00	5907.00	8780	20230705	-43.45	3425	20230328	44.96	8780	-43.45	20230705	3425	44.96	20230328	8780	-43.45	20230705	2505	98.20	20220905	0.72	N	103230	500	36 억	359480	N	N	N	N
146	20230901	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-240	5	-4.64	379919355	74632	125.03	5170	5370	4930	6720	3620	5170	5090.49	4.92	5387	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	5	1	7200000	355	15.26	0.83	12	1.04	323.00	5907.00	8780	20230705	-43.85	3425	20230328	43.94	8780	-43.85	20230705	3425	43.94	20230328	8780	-43.85	20230705	2505	96.81	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
147	20230901	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-110	5	-2.13	354935790	69577	116.56	5170	5370	4930	6720	3620	5170	5101.26	4.92	5030	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	10	1	7200000	364	15.67	0.86	12	0.97	323.00	5907.00	8780	20230705	-42.37	3425	20230328	47.74	8780	-42.37	20230705	3425	47.74	20230328	8780	-42.37	20230705	2505	102.00	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
148	20230901	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-215	5	-4.16	333168320	65192	109.22	5170	5370	4950	6720	3620	5170	5110.50	4.92	6305	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	5	1	7200000	357	15.34	0.84	12	0.91	323.00	5907.00	8780	20230705	-43.56	3425	20230328	44.67	8780	-43.56	20230705	3425	44.67	20230328	8780	-43.56	20230705	2505	97.80	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
149	20230901	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-180	5	-3.48	304868560	59500	99.68	5170	5370	4980	6720	3620	5170	5123.78	4.92	7746	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	5	1	7200000	359	15.45	0.84	12	0.83	323.00	5907.00	8780	20230705	-43.17	3425	20230328	45.69	8780	-43.17	20230705	3425	45.69	20230328	8780	-43.17	20230705	2505	99.20	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
150	20230901	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-120	5	-2.32	243252750	47222	79.11	5170	5370	5010	6720	3620	5170	5151.23	4.92	6549	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	10	1	7200000	364	15.63	0.85	12	0.66	323.00	5907.00	8780	20230705	-42.48	3425	20230328	47.45	8780	-42.48	20230705	3425	47.45	20230328	8780	-42.48	20230705	2505	101.60	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
151	20230901	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-140	5	-2.71	215974880	41814	70.05	5170	5370	5030	6720	3620	5170	5165.12	4.92	6106	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	10	1	7200000	362	15.57	0.85	12	0.58	323.00	5907.00	8780	20230705	-42.71	3425	20230328	46.86	8780	-42.71	20230705	3425	46.86	20230328	8780	-42.71	20230705	2505	100.80	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
152	20230901	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-60	5	-1.16	148316330	28438	47.64	5170	5370	5110	6720	3620	5170	5215.55	4.92	5135	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	10	1	7200000	368	15.82	0.87	12	0.39	323.00	5907.00	8780	20230705	-41.80	3425	20230328	49.20	8780	-41.80	20230705	3425	49.20	20230328	8780	-41.80	20230705	2505	103.99	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N
153	20230901	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-40	5	-0.77	53296170	10275	17.21	5170	5220	5130	6720	3620	5170	5187.10	4.92	2305	5623	5396	5263	5036	4903	5330	4970	36	1550	500	3410	10	1	7200000	369	15.88	0.87	12	0.14	323.00	5907.00	8780	20230705	-41.57	3425	20230328	49.78	8780	-41.57	20230705	3425	49.78	20230328	8780	-41.57	20230705	2505	104.79	20220901	0.68	N	103230	500	36 억	354079	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History