KissMeData/108230/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	90	2	1.21	1069071450	144353	32.53	7220	7570	7220	9630	5190	7410	7405.69	3.55	20250	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2852	19.53	0.83	12	0.38	384.00	9075.00	11250	20230228	-33.33	5330	20221014	40.71	11250	-33.33	20230228	6470	15.92	20230103	11250	-33.33	20230228	5330	40.71	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
3	20230927	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	120	2	1.62	968510820	130984	29.52	7220	7540	7220	9630	5190	7410	7394.11	3.55	16199	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2863	19.61	0.83	12	0.34	384.00	9075.00	11250	20230228	-33.07	5330	20221014	41.28	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	5330	41.28	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
4	20230927	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	30	2	0.40	753691550	102269	23.05	7220	7480	7220	9630	5190	7410	7369.68	3.55	1959	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2829	19.38	0.82	12	0.27	384.00	9075.00	11250	20230228	-33.87	5330	20221014	39.59	11250	-33.87	20230228	6470	14.99	20230103	11250	-33.87	20230228	5330	39.59	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
5	20230927	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-20	5	-0.27	655162920	88999	20.06	7220	7460	7220	9630	5190	7410	7361.44	3.55	836	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2810	19.24	0.81	12	0.23	384.00	9075.00	11250	20230228	-34.31	5330	20221014	38.65	11250	-34.31	20230228	6470	14.22	20230103	11250	-34.31	20230228	5330	38.65	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
6	20230927	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-10	5	-0.13	583493130	79289	17.87	7220	7460	7220	9630	5190	7410	7359.04	3.55	1075	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2814	19.27	0.82	12	0.21	384.00	9075.00	11250	20230228	-34.22	5330	20221014	38.84	11250	-34.22	20230228	6470	14.37	20230103	11250	-34.22	20230228	5330	38.84	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
7	20230927	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	0	3	0.00	442414850	60259	13.58	7220	7420	7220	9630	5190	7410	7341.84	3.55	7259	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2818	19.30	0.82	12	0.16	384.00	9075.00	11250	20230228	-34.13	5330	20221014	39.02	11250	-34.13	20230228	6470	14.53	20230103	11250	-34.13	20230228	5330	39.02	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
8	20230927	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-70	5	-0.94	371930940	50696	11.42	7220	7420	7220	9630	5190	7410	7336.44	3.55	6929	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2791	19.11	0.81	12	0.13	384.00	9075.00	11250	20230228	-34.76	5330	20221014	37.71	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	5330	37.71	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
9	20230927	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-30	5	-0.40	127798930	17547	3.95	7220	7390	7220	9630	5190	7410	7282.95	3.55	6282	8203	7806	7603	7206	7003	7705	7105	191	2220	500	5330	10	1	38023245	2806	19.22	0.81	12	0.05	384.00	9075.00	11250	20230228	-34.40	5330	20221014	38.46	11250	-34.40	20230228	6470	14.06	20230103	11250	-34.40	20230228	5330	38.46	20221014	1.76	N	108230	500	191 억	1351658	N	N	0	N	N
10	20230926	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-430	5	-5.48	3365832010	441827	12.65	7760	8000	7400	10190	5490	7840	7619.16	3.44	-13722	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2818	19.30	0.82	12	1.16	384.00	9075.00	11250	20230228	-34.13	5330	20221014	39.02	11250	-34.13	20230228	6470	14.53	20230103	11250	-34.13	20230228	5330	39.02	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
11	20230926	150746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-420	5	-5.36	3244364460	425441	12.18	7760	8000	7410	10190	5490	7840	7625.86	3.44	-15929	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2821	19.32	0.82	12	1.12	384.00	9075.00	11250	20230228	-34.04	5330	20221014	39.21	11250	-34.04	20230228	6470	14.68	20230103	11250	-34.04	20230228	5330	39.21	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
12	20230926	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-380	5	-4.85	2960803830	387320	11.09	7760	8000	7440	10190	5490	7840	7644.31	3.44	-7501	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2837	19.43	0.82	12	1.02	384.00	9075.00	11250	20230228	-33.69	5330	20221014	39.96	11250	-33.69	20230228	6470	15.30	20230103	11250	-33.69	20230228	5330	39.96	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
13	20230926	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-330	5	-4.21	2813447640	367613	10.52	7760	8000	7440	10190	5490	7840	7653.26	3.44	-5888	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2856	19.56	0.83	12	0.97	384.00	9075.00	11250	20230228	-33.24	5330	20221014	40.90	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	5330	40.90	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
14	20230926	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-360	5	-4.59	2712996670	354181	10.14	7760	8000	7440	10190	5490	7840	7659.89	3.44	-4477	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2844	19.48	0.82	12	0.93	384.00	9075.00	11250	20230228	-33.51	5330	20221014	40.34	11250	-33.51	20230228	6470	15.61	20230103	11250	-33.51	20230228	5330	40.34	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
15	20230926	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-330	5	-4.21	2441247160	317807	9.10	7760	8000	7490	10190	5490	7840	7681.52	3.44	-5304	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2856	19.56	0.83	12	0.84	384.00	9075.00	11250	20230228	-33.24	5330	20221014	40.90	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	5330	40.90	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
16	20230926	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-280	5	-3.57	1943778750	251744	7.21	7760	8000	7540	10190	5490	7840	7721.23	3.44	-7656	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2875	19.69	0.83	12	0.66	384.00	9075.00	11250	20230228	-32.80	5330	20221014	41.84	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	5330	41.84	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
17	20230926	090745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	20	2	0.26	577117360	73247	2.10	7760	8000	7760	10190	5490	7840	7879.08	3.44	8877	9686	8762	8266	7342	6846	8515	7095	191	2350	500	5640	10	1	38023245	2989	20.47	0.87	12	0.19	384.00	9075.00	11250	20230228	-30.13	5330	20221014	47.47	11250	-30.13	20230228	6470	21.48	20230103	11250	-30.13	20230228	5330	47.47	20221014	1.75	N	108230	500	191 억	1309379	N	N	0	N	N
18	20230925	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-30	5	-0.38	29248187910	3456471	3799.11	7870	9190	7770	10230	5510	7870	8463.46	3.84	-146050	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2981	20.42	0.86	12	9.09	384.00	9075.00	11250	20230228	-30.31	5330	20221014	47.09	11250	-30.31	20230228	6470	21.17	20230103	11250	-30.31	20230228	5330	47.09	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
19	20230925	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-10	5	-0.13	27762626870	3268272	3592.26	7870	9190	7770	10230	5510	7870	8494.59	3.84	-150476	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2989	20.47	0.87	12	8.60	384.00	9075.00	11250	20230228	-30.13	5330	20221014	47.47	11250	-30.13	20230228	6470	21.48	20230103	11250	-30.13	20230228	5330	47.47	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
20	20230925	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	800	2	10.17	8287201570	952101	1046.48	7870	9190	7770	10230	5510	7870	8704.12	3.84	-119299	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	3297	22.58	0.96	12	2.50	384.00	9075.00	11250	20230228	-22.93	5330	20221014	62.66	11250	-22.93	20230228	6470	34.00	20230103	11250	-22.93	20230228	5330	62.66	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
21	20230925	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-50	5	-0.64	612746340	78166	85.91	7870	7980	7770	10230	5510	7870	7839.04	3.84	21109	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2973	20.36	0.86	12	0.21	384.00	9075.00	11250	20230228	-30.49	5330	20221014	46.72	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	5330	46.72	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
22	20230925	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-60	5	-0.76	476073330	60656	66.67	7870	7980	7770	10230	5510	7870	7848.74	3.84	13811	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2970	20.34	0.86	12	0.16	384.00	9075.00	11250	20230228	-30.58	5330	20221014	46.53	11250	-30.58	20230228	6470	20.71	20230103	11250	-30.58	20230228	5330	46.53	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
23	20230925	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-70	5	-0.89	377462620	48015	52.77	7870	7980	7770	10230	5510	7870	7861.35	3.84	10648	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2966	20.31	0.86	12	0.13	384.00	9075.00	11250	20230228	-30.67	5330	20221014	46.34	11250	-30.67	20230228	6470	20.56	20230103	11250	-30.67	20230228	5330	46.34	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
24	20230925	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	10	2	0.13	202394980	25636	28.18	7870	7980	7850	10230	5510	7870	7894.95	3.84	5313	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	2996	20.52	0.87	12	0.07	384.00	9075.00	11250	20230228	-29.96	5330	20221014	47.84	11250	-29.96	20230228	6470	21.79	20230103	11250	-29.96	20230228	5330	47.84	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
25	20230925	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	60	2	0.76	14209150	1791	1.97	7870	7980	7870	10230	5510	7870	7933.64	3.84	-282	8163	8016	7943	7796	7723	7980	7760	191	2360	500	5660	10	1	38023245	3015	20.65	0.87	12	0.00	384.00	9075.00	11250	20230228	-29.51	5330	20221014	48.78	11250	-29.51	20230228	6470	22.57	20230103	11250	-29.51	20230228	5330	48.78	20221014	1.76	N	108230	500	191 억	1460016	N	N	0	N	N
26	20230922	160806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-200	5	-2.48	722987370	90843	88.17	8000	8090	7870	10490	5650	8070	7958.65	3.90	-13416	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	2992	20.49	0.87	12	0.24	384.00	9075.00	11250	20230228	-30.04	5330	20221014	47.65	11250	-30.04	20230228	6470	21.64	20230103	11250	-30.04	20230228	5330	47.65	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
27	20230922	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-180	5	-2.23	659948890	82849	80.41	8000	8090	7880	10490	5650	8070	7965.68	3.90	-14071	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3000	20.55	0.87	12	0.22	384.00	9075.00	11250	20230228	-29.87	5330	20221014	48.03	11250	-29.87	20230228	6470	21.95	20230103	11250	-29.87	20230228	5330	48.03	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
28	20230922	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-90	5	-1.12	515825130	64624	62.72	8000	8090	7890	10490	5650	8070	7981.94	3.90	-7385	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3034	20.78	0.88	12	0.17	384.00	9075.00	11250	20230228	-29.07	5330	20221014	49.72	11250	-29.07	20230228	6470	23.34	20230103	11250	-29.07	20230228	5330	49.72	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
29	20230922	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-150	5	-1.86	476545590	59678	57.92	8000	8090	7890	10490	5650	8070	7985.28	3.90	-5858	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3011	20.62	0.87	12	0.16	384.00	9075.00	11250	20230228	-29.60	5330	20221014	48.59	11250	-29.60	20230228	6470	22.41	20230103	11250	-29.60	20230228	5330	48.59	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
30	20230922	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-130	5	-1.61	386442800	48329	46.90	8000	8090	7890	10490	5650	8070	7996.09	3.90	-6263	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3019	20.68	0.87	12	0.13	384.00	9075.00	11250	20230228	-29.42	5330	20221014	48.97	11250	-29.42	20230228	6470	22.72	20230103	11250	-29.42	20230228	5330	48.97	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
31	20230922	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-50	5	-0.62	296972720	37148	36.05	8000	8090	7890	10490	5650	8070	7994.31	3.90	1579	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3049	20.89	0.88	12	0.10	384.00	9075.00	11250	20230228	-28.71	5330	20221014	50.47	11250	-28.71	20230228	6470	23.96	20230103	11250	-28.71	20230228	5330	50.47	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
32	20230922	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-60	5	-0.74	205256260	25708	24.95	8000	8090	7890	10490	5650	8070	7984.14	3.90	-3013	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3046	20.86	0.88	12	0.07	384.00	9075.00	11250	20230228	-28.80	5330	20221014	50.28	11250	-28.80	20230228	6470	23.80	20230103	11250	-28.80	20230228	5330	50.28	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
33	20230922	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-110	5	-1.36	88571920	11152	10.82	8000	8000	7890	10490	5650	8070	7942.25	3.90	-1643	8310	8190	8100	7980	7890	8145	7935	191	2420	500	5810	10	1	38023245	3027	20.73	0.88	12	0.03	384.00	9075.00	11250	20230228	-29.24	5330	20221014	49.34	11250	-29.24	20230228	6470	23.03	20230103	11250	-29.24	20230228	5330	49.34	20221014	1.76	N	108230	500	191 억	1481838	N	N	0	N	N
34	20230921	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-170	5	-2.06	817005150	101036	72.17	8210	8220	8010	10710	5770	8240	8086.28	3.88	7236	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3068	21.02	0.89	12	0.27	384.00	9075.00	11250	20230228	-28.27	5330	20221014	51.41	11250	-28.27	20230228	6470	24.73	20230103	11250	-28.27	20230228	5330	51.41	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
35	20230921	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-220	5	-2.67	781697330	96650	69.04	8210	8220	8010	10710	5770	8240	8087.92	3.88	7639	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3049	20.89	0.88	12	0.25	384.00	9075.00	11250	20230228	-28.71	5330	20221014	50.47	11250	-28.71	20230228	6470	23.96	20230103	11250	-28.71	20230228	5330	50.47	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
36	20230921	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-200	5	-2.43	697163710	86123	61.52	8210	8220	8020	10710	5770	8240	8094.98	3.88	4823	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3057	20.94	0.89	12	0.23	384.00	9075.00	11250	20230228	-28.53	5330	20221014	50.84	11250	-28.53	20230228	6470	24.27	20230103	11250	-28.53	20230228	5330	50.84	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
37	20230921	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-140	5	-1.70	398882300	49132	35.09	8210	8220	8030	10710	5770	8240	8118.58	3.88	3153	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3080	21.09	0.89	12	0.13	384.00	9075.00	11250	20230228	-28.00	5330	20221014	51.97	11250	-28.00	20230228	6470	25.19	20230103	11250	-28.00	20230228	5330	51.97	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
38	20230921	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-120	5	-1.46	361126220	44478	31.77	8210	8220	8030	10710	5770	8240	8119.21	3.88	3505	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3087	21.15	0.89	12	0.12	384.00	9075.00	11250	20230228	-27.82	5330	20221014	52.35	11250	-27.82	20230228	6470	25.50	20230103	11250	-27.82	20230228	5330	52.35	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
39	20230921	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-110	5	-1.33	333651590	41101	29.36	8210	8220	8030	10710	5770	8240	8117.84	3.88	3727	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3091	21.17	0.90	12	0.11	384.00	9075.00	11250	20230228	-27.73	5330	20221014	52.53	11250	-27.73	20230228	6470	25.66	20230103	11250	-27.73	20230228	5330	52.53	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
40	20230921	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-100	5	-1.21	271457110	33444	23.89	8210	8220	8030	10710	5770	8240	8116.76	3.88	3606	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3095	21.20	0.90	12	0.09	384.00	9075.00	11250	20230228	-27.64	5330	20221014	52.72	11250	-27.64	20230228	6470	25.81	20230103	11250	-27.64	20230228	5330	52.72	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
41	20230921	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-80	5	-0.97	32952720	4042	2.89	8210	8210	8080	10710	5770	8240	8152.56	3.88	-57	8566	8402	8246	8082	7926	8325	8005	191	2470	500	5930	10	1	38023245	3103	21.25	0.90	12	0.01	384.00	9075.00	11250	20230228	-27.47	5330	20221014	53.10	11250	-27.47	20230228	6470	26.12	20230103	11250	-27.47	20230228	5330	53.10	20221014	1.79	N	108230	500	191 억	1474603	N	N	0	N	N
42	20230920	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-80	5	-0.96	1147241360	139875	51.15	8320	8410	8090	10810	5830	8320	8201.69	3.85	9131	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3133	21.46	0.91	12	0.37	384.00	9075.00	11250	20230228	-26.76	5330	20221014	54.60	11250	-26.76	20230228	6470	27.36	20230103	11250	-26.76	20230228	5330	54.60	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
43	20230920	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-60	5	-0.72	1043059480	127234	46.53	8320	8410	8090	10810	5830	8320	8197.96	3.85	14838	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3141	21.51	0.91	12	0.33	384.00	9075.00	11250	20230228	-26.58	5330	20221014	54.97	11250	-26.58	20230228	6470	27.67	20230103	11250	-26.58	20230228	5330	54.97	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
44	20230920	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-170	5	-2.04	889087390	108443	39.66	8320	8410	8090	10810	5830	8320	8198.66	3.85	15358	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3099	21.22	0.90	12	0.29	384.00	9075.00	11250	20230228	-27.56	5330	20221014	52.91	11250	-27.56	20230228	6470	25.97	20230103	11250	-27.56	20230228	5330	52.91	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
45	20230920	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-200	5	-2.40	770899460	93889	34.34	8320	8410	8090	10810	5830	8320	8210.75	3.85	12984	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3087	21.15	0.89	12	0.25	384.00	9075.00	11250	20230228	-27.82	5330	20221014	52.35	11250	-27.82	20230228	6470	25.50	20230103	11250	-27.82	20230228	5330	52.35	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
46	20230920	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-180	5	-2.16	716272040	87187	31.88	8320	8410	8090	10810	5830	8320	8215.35	3.85	11026	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3095	21.20	0.90	12	0.23	384.00	9075.00	11250	20230228	-27.64	5330	20221014	52.72	11250	-27.64	20230228	6470	25.81	20230103	11250	-27.64	20230228	5330	52.72	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
47	20230920	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-110	5	-1.32	450758040	54570	19.96	8320	8410	8140	10810	5830	8320	8260.18	3.85	2824	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3122	21.38	0.90	12	0.14	384.00	9075.00	11250	20230228	-27.02	5330	20221014	54.03	11250	-27.02	20230228	6470	26.89	20230103	11250	-27.02	20230228	5330	54.03	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
48	20230920	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-20	5	-0.24	211367440	25386	9.28	8320	8410	8280	10810	5830	8320	8326.14	3.85	-1153	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3156	21.61	0.91	12	0.07	384.00	9075.00	11250	20230228	-26.22	5330	20221014	55.72	11250	-26.22	20230228	6470	28.28	20230103	11250	-26.22	20230228	5330	55.72	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
49	20230920	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-10	5	-0.12	71861980	8635	3.16	8320	8360	8300	10810	5830	8320	8322.17	3.85	497	9153	8736	8513	8096	7873	8625	7985	191	2490	500	5990	10	1	38023245	3160	21.64	0.92	12	0.02	384.00	9075.00	11250	20230228	-26.13	5330	20221014	55.91	11250	-26.13	20230228	6470	28.44	20230103	11250	-26.13	20230228	5330	55.91	20221014	1.74	N	108230	500	191 억	1465302	N	N	0	N	N
50	20230919	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-570	5	-6.41	2337510650	273292	166.67	8820	8930	8290	11550	6230	8890	8553.59	3.84	5884	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3164	21.67	0.92	12	0.72	384.00	9075.00	11250	20230228	-26.04	5330	20221014	56.10	11250	-26.04	20230228	6470	28.59	20230103	11250	-26.04	20230228	5330	56.10	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
51	20230919	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-490	5	-5.51	2247495760	262520	160.10	8820	8930	8290	11550	6230	8890	8561.24	3.84	5886	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3194	21.88	0.93	12	0.69	384.00	9075.00	11250	20230228	-25.33	5330	20221014	57.60	11250	-25.33	20230228	6470	29.83	20230103	11250	-25.33	20230228	5330	57.60	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
52	20230919	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	-520	5	-5.85	1727976690	200344	122.18	8820	8930	8370	11550	6230	8890	8625.05	3.84	8557	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3183	21.80	0.92	12	0.53	384.00	9075.00	11250	20230228	-25.60	5330	20221014	57.04	11250	-25.60	20230228	6470	29.37	20230103	11250	-25.60	20230228	5330	57.04	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
53	20230919	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-350	5	-3.94	1302178750	149948	91.45	8820	8930	8540	11550	6230	8890	8684.20	3.84	4990	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3247	22.24	0.94	12	0.39	384.00	9075.00	11250	20230228	-24.09	5330	20221014	60.23	11250	-24.09	20230228	6470	31.99	20230103	11250	-24.09	20230228	5330	60.23	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
54	20230919	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-290	5	-3.26	1084144540	124533	75.95	8820	8930	8590	11550	6230	8890	8705.68	3.84	20962	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3270	22.40	0.95	12	0.33	384.00	9075.00	11250	20230228	-23.56	5330	20221014	61.35	11250	-23.56	20230228	6470	32.92	20230103	11250	-23.56	20230228	5330	61.35	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
55	20230919	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-280	5	-3.15	962442060	110390	67.32	8820	8930	8600	11550	6230	8890	8718.56	3.84	24955	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3274	22.42	0.95	12	0.29	384.00	9075.00	11250	20230228	-23.47	5330	20221014	61.54	11250	-23.47	20230228	6470	33.08	20230103	11250	-23.47	20230228	5330	61.54	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
56	20230919	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-230	5	-2.59	721618660	82480	50.30	8820	8930	8640	11550	6230	8890	8749.01	3.84	20683	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3293	22.55	0.95	12	0.22	384.00	9075.00	11250	20230228	-23.02	5330	20221014	62.48	11250	-23.02	20230228	6470	33.85	20230103	11250	-23.02	20230228	5330	62.48	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
57	20230919	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	-20	5	-0.22	11390920	1288	0.79	8820	8890	8820	11550	6230	8890	8843.88	3.84	326	9330	9110	8990	8770	8650	9050	8710	191	2660	500	6400	10	1	38023245	3373	23.10	0.98	12	0.00	384.00	9075.00	11250	20230228	-21.16	5330	20221014	66.42	11250	-21.16	20230228	6470	37.09	20230103	11250	-21.16	20230228	5330	66.42	20221014	1.77	N	108230	500	191 억	1459421	N	N	0	N	N
58	20230918	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-210	5	-2.31	1468724680	162558	118.94	9160	9210	8870	11830	6370	9100	9035.95	3.86	-7413	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3380	23.15	0.98	12	0.43	384.00	9075.00	11250	20230228	-20.98	5330	20221014	66.79	11250	-20.98	20230228	6470	37.40	20230103	11250	-20.98	20230228	5330	66.79	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
59	20230918	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	-180	5	-1.98	1320131190	145858	106.72	9160	9210	8910	11830	6370	9100	9050.76	3.86	-9950	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3392	23.23	0.98	12	0.38	384.00	9075.00	11250	20230228	-20.71	5330	20221014	67.35	11250	-20.71	20230228	6470	37.87	20230103	11250	-20.71	20230228	5330	67.35	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
60	20230918	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-110	5	-1.21	1026524980	113074	82.73	9160	9210	8960	11830	6370	9100	9078.33	3.86	-8916	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3418	23.41	0.99	12	0.30	384.00	9075.00	11250	20230228	-20.09	5330	20221014	68.67	11250	-20.09	20230228	6470	38.95	20230103	11250	-20.09	20230228	5330	68.67	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
61	20230918	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-40	5	-0.44	813178300	89400	65.41	9160	9210	9000	11830	6370	9100	9095.95	3.86	-6083	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3445	23.59	1.00	12	0.24	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
62	20230918	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	30	2	0.33	670319640	73689	53.92	9160	9210	9000	11830	6370	9100	9096.60	3.86	-6655	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3472	23.78	1.01	12	0.19	384.00	9075.00	11250	20230228	-18.84	5330	20221014	71.29	11250	-18.84	20230228	6470	41.11	20230103	11250	-18.84	20230228	5330	71.29	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
63	20230918	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	0	3	0.00	615870230	67717	49.55	9160	9210	9000	11830	6370	9100	9094.76	3.86	-7925	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3460	23.70	1.00	12	0.18	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
64	20230918	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	0	3	0.00	514202500	56554	41.38	9160	9210	9000	11830	6370	9100	9092.23	3.86	-5758	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3460	23.70	1.00	12	0.15	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
65	20230918	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	100	2	1.10	84299410	9206	6.74	9160	9210	9060	11830	6370	9100	9157.63	3.86	-1693	9213	9156	9053	8996	8893	9185	9025	191	2730	500	6550	10	1	38023245	3498	23.96	1.01	12	0.02	384.00	9075.00	11250	20230228	-18.22	5330	20221014	72.61	11250	-18.22	20230228	6470	42.19	20230103	11250	-18.22	20230228	5330	72.61	20221014	1.77	N	108230	500	191 억	1466834	N	N	1	N	N
66	20230915	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	120	2	1.34	1230200510	135964	90.83	8970	9110	8950	11670	6290	8980	9047.93	3.82	26828	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3460	23.70	1.00	12	0.36	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.79	N	108230	500	191 억	1452522	N	N	1	N	N
67	20230915	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	90	2	1.00	1117278210	123524	82.52	8970	9110	8950	11670	6290	8980	9045.03	3.82	27193	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3449	23.62	1.00	12	0.32	384.00	9075.00	11250	20230228	-19.38	5330	20221014	70.17	11250	-19.38	20230228	6470	40.19	20230103	11250	-19.38	20230228	5330	70.17	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
68	20230915	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	80	2	0.89	952581360	105355	70.38	8970	9110	8950	11670	6290	8980	9041.63	3.82	24201	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3445	23.59	1.00	12	0.28	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
69	20230915	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	90	2	1.00	762582200	84415	56.39	8970	9090	8950	11670	6290	8980	9033.73	3.82	21030	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3449	23.62	1.00	12	0.22	384.00	9075.00	11250	20230228	-19.38	5330	20221014	70.17	11250	-19.38	20230228	6470	40.19	20230103	11250	-19.38	20230228	5330	70.17	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
70	20230915	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	70	2	0.78	683518730	75699	50.57	8970	9090	8950	11670	6290	8980	9029.43	3.82	18940	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3441	23.57	1.00	12	0.20	384.00	9075.00	11250	20230228	-19.56	5330	20221014	69.79	11250	-19.56	20230228	6470	39.88	20230103	11250	-19.56	20230228	5330	69.79	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
71	20230915	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	80	2	0.89	533533070	59149	39.51	8970	9090	8950	11670	6290	8980	9020.15	3.82	14572	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3445	23.59	1.00	12	0.16	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
72	20230915	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	50	2	0.56	282567400	31389	20.97	8970	9060	8950	11670	6290	8980	9002.12	3.82	-1452	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3433	23.52	1.00	12	0.08	384.00	9075.00	11250	20230228	-19.73	5330	20221014	69.42	11250	-19.73	20230228	6470	39.57	20230103	11250	-19.73	20230228	5330	69.42	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
73	20230915	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	70	2	0.78	26618860	2953	1.97	8970	9060	8970	11670	6290	8980	9014.18	3.82	-252	9220	9100	9020	8900	8820	9160	8960	191	2690	500	6460	10	1	38023245	3441	23.57	1.00	12	0.01	384.00	9075.00	11250	20230228	-19.56	5330	20221014	69.79	11250	-19.56	20230228	6470	39.88	20230103	11250	-19.56	20230228	5330	69.79	20221014	1.79	N	108230	500	191 억	1452522	N	N	0	N	N
74	20230914	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	0	3	0.00	1344573860	148707	42.58	8950	9140	8940	11670	6290	8980	9041.81	3.80	6592	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3414	23.39	0.99	12	0.39	384.00	9075.00	11250	20230228	-20.18	5330	20221014	68.48	11250	-20.18	20230228	6470	38.79	20230103	11250	-20.18	20230228	5330	68.48	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
75	20230914	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	0	3	0.00	1160513050	128183	36.70	8950	9140	8950	11670	6290	8980	9053.56	3.80	7866	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3414	23.39	0.99	12	0.34	384.00	9075.00	11250	20230228	-20.18	5330	20221014	68.48	11250	-20.18	20230228	6470	38.79	20230103	11250	-20.18	20230228	5330	68.48	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
76	20230914	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	60	2	0.67	951972490	105011	30.07	8950	9140	8950	11670	6290	8980	9065.45	3.80	9044	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3437	23.54	1.00	12	0.28	384.00	9075.00	11250	20230228	-19.64	5330	20221014	69.61	11250	-19.64	20230228	6470	39.72	20230103	11250	-19.64	20230228	5330	69.61	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
77	20230914	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	80	2	0.89	731533310	80651	23.09	8950	9140	8950	11670	6290	8980	9070.36	3.80	5235	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3445	23.59	1.00	12	0.21	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
78	20230914	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	120	2	1.34	632787760	69773	19.98	8950	9140	8950	11670	6290	8980	9069.24	3.80	5327	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3460	23.70	1.00	12	0.18	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
79	20230914	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	120	2	1.34	531968020	58693	16.81	8950	9140	8950	11670	6290	8980	9063.57	3.80	4516	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3460	23.70	1.00	12	0.15	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
80	20230914	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	120	2	1.34	316730780	34996	10.02	8950	9110	8950	11670	6290	8980	9050.49	3.80	6466	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3460	23.70	1.00	12	0.09	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
81	20230914	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	50	2	0.56	36397050	4023	1.15	8950	9090	8950	11670	6290	8980	9047.24	3.80	-2386	9600	9290	9090	8780	8580	9190	8680	191	2690	500	6460	10	1	38023245	3433	23.52	1.00	12	0.01	384.00	9075.00	11250	20230228	-19.73	5330	20221014	69.42	11250	-19.73	20230228	6470	39.57	20230103	11250	-19.73	20230228	5330	69.42	20221014	1.80	N	108230	500	191 억	1445951	N	N	0	N	N
82	20230913	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	10	2	0.11	3170483020	348672	51.54	9020	9400	8890	11660	6280	8970	9093.10	3.88	-29542	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3414	23.39	0.99	12	0.92	384.00	9075.00	11250	20230228	-20.18	5330	20221014	68.48	11250	-20.18	20230228	6470	38.79	20230103	11250	-20.18	20230228	5330	68.48	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
83	20230913	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	30	2	0.33	3089105540	339622	50.20	9020	9400	8890	11660	6280	8970	9095.72	3.88	-27351	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3422	23.44	0.99	12	0.89	384.00	9075.00	11250	20230228	-20.00	5330	20221014	68.86	11250	-20.00	20230228	6470	39.10	20230103	11250	-20.00	20230228	5330	68.86	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
84	20230913	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-20	5	-0.22	2803331100	307703	45.48	9020	9400	8890	11660	6280	8970	9110.51	3.88	-17048	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3403	23.31	0.99	12	0.81	384.00	9075.00	11250	20230228	-20.44	5330	20221014	67.92	11250	-20.44	20230228	6470	38.33	20230103	11250	-20.44	20230228	5330	67.92	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
85	20230913	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-60	5	-0.67	2669474340	292744	43.27	9020	9400	8890	11660	6280	8970	9118.80	3.88	-14688	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3388	23.20	0.98	12	0.77	384.00	9075.00	11250	20230228	-20.80	5330	20221014	67.17	11250	-20.80	20230228	6470	37.71	20230103	11250	-20.80	20230228	5330	67.17	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
86	20230913	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9050	80	2	0.89	2402964620	263041	38.88	9020	9400	8920	11660	6280	8970	9135.32	3.88	-5658	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3441	23.57	1.00	12	0.69	384.00	9075.00	11250	20230228	-19.56	5330	20221014	69.79	11250	-19.56	20230228	6470	39.88	20230103	11250	-19.56	20230228	5330	69.79	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
87	20230913	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	90	2	1.00	2249090270	245984	36.36	9020	9400	8920	11660	6280	8970	9143.24	3.88	-3183	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3445	23.59	1.00	12	0.65	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
88	20230913	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	140	2	1.56	1965829130	214664	31.73	9020	9400	8920	11660	6280	8970	9157.70	3.88	145	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3464	23.72	1.00	12	0.56	384.00	9075.00	11250	20230228	-19.02	5330	20221014	70.92	11250	-19.02	20230228	6470	40.80	20230103	11250	-19.02	20230228	5330	70.92	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
89	20230913	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	130	2	1.45	167599180	18466	2.73	9020	9140	9000	11660	6280	8970	9076.10	3.88	806	9556	9262	8986	8692	8416	9410	8840	191	2690	500	6450	10	1	38023245	3460	23.70	1.00	12	0.05	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.79	N	108230	500	191 억	1474188	N	N	1	N	N
90	20230912	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8970	260	2	2.99	6091009800	674694	440.53	8810	9280	8710	11320	6100	8710	9027.84	3.90	-6931	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3411	23.36	0.99	12	1.77	384.00	9075.00	11250	20230228	-20.27	5330	20221014	68.29	11250	-20.27	20230228	6470	38.64	20230103	11250	-20.27	20230228	5330	68.29	20221014	1.78	N	108230	500	191 억	1481140	N	N	1	N	N
91	20230912	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	270	2	3.10	5903573020	653763	426.86	8810	9280	8710	11320	6100	8710	9030.14	3.90	-2790	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3414	23.39	0.99	12	1.72	384.00	9075.00	11250	20230228	-20.18	5330	20221014	68.48	11250	-20.18	20230228	6470	38.79	20230103	11250	-20.18	20230228	5330	68.48	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
92	20230912	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	310	2	3.56	5670113100	627797	409.91	8810	9280	8710	11320	6100	8710	9031.76	3.90	-3672	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3430	23.49	0.99	12	1.65	384.00	9075.00	11250	20230228	-19.82	5330	20221014	69.23	11250	-19.82	20230228	6470	39.41	20230103	11250	-19.82	20230228	5330	69.23	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
93	20230912	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	240	2	2.76	5144649300	569610	371.92	8810	9280	8710	11320	6100	8710	9031.88	3.90	-2470	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3403	23.31	0.99	12	1.50	384.00	9075.00	11250	20230228	-20.44	5330	20221014	67.92	11250	-20.44	20230228	6470	38.33	20230103	11250	-20.44	20230228	5330	67.92	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
94	20230912	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	390	2	4.48	4802687100	531655	347.14	8810	9280	8710	11320	6100	8710	9033.47	3.90	-5351	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3460	23.70	1.00	12	1.40	384.00	9075.00	11250	20230228	-19.11	5330	20221014	70.73	11250	-19.11	20230228	6470	40.65	20230103	11250	-19.11	20230228	5330	70.73	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
95	20230912	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	350	2	4.02	4140571340	458726	299.52	8810	9280	8710	11320	6100	8710	9026.24	3.90	-4052	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3445	23.59	1.00	12	1.21	384.00	9075.00	11250	20230228	-19.47	5330	20221014	69.98	11250	-19.47	20230228	6470	40.03	20230103	11250	-19.47	20230228	5330	69.98	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
96	20230912	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	50	2	0.57	286956480	32725	21.37	8810	8850	8710	11320	6100	8710	8768.72	3.90	729	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3331	22.81	0.97	12	0.09	384.00	9075.00	11250	20230228	-22.13	5330	20221014	64.35	11250	-22.13	20230228	6470	35.39	20230103	11250	-22.13	20230228	5330	64.35	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
97	20230912	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	90	2	1.03	51913920	5906	3.86	8810	8810	8720	11320	6100	8710	8790.03	3.90	-524	9050	8880	8730	8560	8410	8805	8485	191	2610	500	6270	10	1	38023245	3346	22.92	0.97	12	0.02	384.00	9075.00	11250	20230228	-21.78	5330	20221014	65.10	11250	-21.78	20230228	6470	36.01	20230103	11250	-21.78	20230228	5330	65.10	20221014	1.78	N	108230	500	191 억	1481140	N	N	0	N	N
98	20230911	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-90	5	-1.02	1332890090	153088	56.62	8890	8900	8580	11440	6160	8800	8706.69	3.94	-18016	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3312	22.68	0.96	12	0.40	384.00	9075.00	11250	20230228	-22.58	5330	20221014	63.41	11250	-22.58	20230228	6470	34.62	20230103	11250	-22.58	20230228	5330	63.41	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
99	20230911	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-110	5	-1.25	1215430610	139592	51.63	8890	8900	8580	11440	6160	8800	8707.02	3.94	-16882	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3304	22.63	0.96	12	0.37	384.00	9075.00	11250	20230228	-22.76	5330	20221014	63.04	11250	-22.76	20230228	6470	34.31	20230103	11250	-22.76	20230228	5330	63.04	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
100	20230911	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-100	5	-1.14	967962280	111115	41.09	8890	8900	8580	11440	6160	8800	8711.36	3.94	-15838	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3308	22.66	0.96	12	0.29	384.00	9075.00	11250	20230228	-22.67	5330	20221014	63.23	11250	-22.67	20230228	6470	34.47	20230103	11250	-22.67	20230228	5330	63.23	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
101	20230911	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-70	5	-0.80	858762730	98617	36.47	8890	8900	8580	11440	6160	8800	8708.06	3.94	-14444	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3319	22.73	0.96	12	0.26	384.00	9075.00	11250	20230228	-22.40	5330	20221014	63.79	11250	-22.40	20230228	6470	34.93	20230103	11250	-22.40	20230228	5330	63.79	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
102	20230911	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-90	5	-1.02	773102320	88822	32.85	8890	8900	8580	11440	6160	8800	8703.95	3.94	-12047	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3312	22.68	0.96	12	0.23	384.00	9075.00	11250	20230228	-22.58	5330	20221014	63.41	11250	-22.58	20230228	6470	34.62	20230103	11250	-22.58	20230228	5330	63.41	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
103	20230911	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-130	5	-1.48	711670250	81756	30.24	8890	8900	8580	11440	6160	8800	8704.81	3.94	-10277	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3297	22.58	0.96	12	0.22	384.00	9075.00	11250	20230228	-22.93	5330	20221014	62.66	11250	-22.93	20230228	6470	34.00	20230103	11250	-22.93	20230228	5330	62.66	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
104	20230911	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-170	5	-1.93	472028870	54137	20.02	8890	8890	8600	11440	6160	8800	8719.15	3.94	-7988	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3281	22.47	0.95	12	0.14	384.00	9075.00	11250	20230228	-23.29	5330	20221014	61.91	11250	-23.29	20230228	6470	33.38	20230103	11250	-23.29	20230228	5330	61.91	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
105	20230911	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	-40	5	-0.45	130631560	14817	5.48	8890	8890	8750	11440	6160	8800	8816.33	3.94	-9233	9120	8960	8770	8610	8420	9040	8690	191	2640	500	6330	10	1	38023245	3331	22.81	0.97	12	0.04	384.00	9075.00	11250	20230228	-22.13	5330	20221014	64.35	11250	-22.13	20230228	6470	35.39	20230103	11250	-22.13	20230228	5330	64.35	20221014	1.80	N	108230	500	191 억	1499271	N	N	1	N	N
106	20230908	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	100	2	1.15	2361863630	269533	152.28	8700	8930	8580	11310	6090	8700	8762.79	4.05	-41828	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3346	22.92	0.97	12	0.71	384.00	9075.00	11250	20230228	-21.78	5330	20221014	65.10	11250	-21.78	20230228	6470	36.01	20230103	11250	-21.78	20230228	5330	65.10	20221014	1.79	N	108230	500	191 억	1541099	N	N	1	N	N
107	20230908	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	20	2	0.23	2285809330	260849	147.37	8700	8930	8580	11310	6090	8700	8762.96	4.05	-41244	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3316	22.71	0.96	12	0.69	384.00	9075.00	11250	20230228	-22.49	5330	20221014	63.60	11250	-22.49	20230228	6470	34.78	20230103	11250	-22.49	20230228	5330	63.60	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
108	20230908	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	30	2	0.34	2049860630	233921	132.16	8700	8930	8580	11310	6090	8700	8763.05	4.05	-43755	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3319	22.73	0.96	12	0.62	384.00	9075.00	11250	20230228	-22.40	5330	20221014	63.79	11250	-22.40	20230228	6470	34.93	20230103	11250	-22.40	20230228	5330	63.79	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
109	20230908	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	60	2	0.69	1807381870	206280	116.54	8700	8930	8580	11310	6090	8700	8761.79	4.05	-45049	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3331	22.81	0.97	12	0.54	384.00	9075.00	11250	20230228	-22.13	5330	20221014	64.35	11250	-22.13	20230228	6470	35.39	20230103	11250	-22.13	20230228	5330	64.35	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
110	20230908	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	30	2	0.34	1731168210	197547	111.61	8700	8930	8580	11310	6090	8700	8763.32	4.05	-44647	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3319	22.73	0.96	12	0.52	384.00	9075.00	11250	20230228	-22.40	5330	20221014	63.79	11250	-22.40	20230228	6470	34.93	20230103	11250	-22.40	20230228	5330	63.79	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
111	20230908	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	50	2	0.57	1619363440	184762	104.38	8700	8930	8580	11310	6090	8700	8764.59	4.05	-42102	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3327	22.79	0.96	12	0.49	384.00	9075.00	11250	20230228	-22.22	5330	20221014	64.17	11250	-22.22	20230228	6470	35.24	20230103	11250	-22.22	20230228	5330	64.17	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
112	20230908	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-50	5	-0.57	1345793460	153517	86.73	8700	8930	8580	11310	6090	8700	8766.41	4.05	-41668	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3289	22.53	0.95	12	0.40	384.00	9075.00	11250	20230228	-23.11	5330	20221014	62.29	11250	-23.11	20230228	6470	33.69	20230103	11250	-23.11	20230228	5330	62.29	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
113	20230908	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	-20	5	-0.23	67148700	7761	4.38	8700	8780	8580	11310	6090	8700	8652.07	4.05	365	8953	8826	8703	8576	8453	8890	8640	191	2610	500	6260	10	1	38023245	3300	22.60	0.96	12	0.02	384.00	9075.00	11250	20230228	-22.84	5330	20221014	62.85	11250	-22.84	20230228	6470	34.16	20230103	11250	-22.84	20230228	5330	62.85	20221014	1.79	N	108230	500	191 억	1541099	N	N	0	N	N
114	20230907	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	70	2	0.81	1531483420	175698	76.68	8600	8830	8580	11210	6050	8630	8716.57	3.98	27660	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3308	22.66	0.96	12	0.46	384.00	9075.00	11250	20230228	-22.67	5330	20221014	63.23	11250	-22.67	20230228	6470	34.47	20230103	11250	-22.67	20230228	5330	63.23	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
115	20230907	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	10	2	0.12	1478933950	169639	74.03	8600	8830	8580	11210	6050	8630	8718.12	3.98	27665	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3285	22.50	0.95	12	0.45	384.00	9075.00	11250	20230228	-23.20	5330	20221014	62.10	11250	-23.20	20230228	6470	33.54	20230103	11250	-23.20	20230228	5330	62.10	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
116	20230907	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	120	2	1.39	1202888790	137796	60.14	8600	8830	8580	11210	6050	8630	8729.49	3.98	23156	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3327	22.79	0.96	12	0.36	384.00	9075.00	11250	20230228	-22.22	5330	20221014	64.17	11250	-22.22	20230228	6470	35.24	20230103	11250	-22.22	20230228	5330	64.17	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
117	20230907	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	160	2	1.85	1014358030	116209	50.72	8600	8830	8580	11210	6050	8630	8728.74	3.98	20418	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3342	22.89	0.97	12	0.31	384.00	9075.00	11250	20230228	-21.87	5330	20221014	64.92	11250	-21.87	20230228	6470	35.86	20230103	11250	-21.87	20230228	5330	64.92	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
118	20230907	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	100	2	1.16	810489810	92943	40.56	8600	8830	8580	11210	6050	8630	8720.29	3.98	13627	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3319	22.73	0.96	12	0.24	384.00	9075.00	11250	20230228	-22.40	5330	20221014	63.79	11250	-22.40	20230228	6470	34.93	20230103	11250	-22.40	20230228	5330	63.79	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
119	20230907	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	70	2	0.81	718563300	82422	35.97	8600	8830	8580	11210	6050	8630	8718.10	3.98	14866	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3308	22.66	0.96	12	0.22	384.00	9075.00	11250	20230228	-22.67	5330	20221014	63.23	11250	-22.67	20230228	6470	34.47	20230103	11250	-22.67	20230228	5330	63.23	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
120	20230907	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	190	2	2.20	498476400	57128	24.93	8600	8830	8580	11210	6050	8630	8725.61	3.98	13591	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3354	22.97	0.97	12	0.15	384.00	9075.00	11250	20230228	-21.60	5330	20221014	65.48	11250	-21.60	20230228	6470	36.32	20230103	11250	-21.60	20230228	5330	65.48	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
121	20230907	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	10	2	0.12	23102610	2685	1.17	8600	8640	8580	11210	6050	8630	8604.32	3.98	29	9076	8852	8726	8502	8376	8790	8440	191	2580	500	6210	10	1	38023245	3285	22.50	0.95	12	0.01	384.00	9075.00	11250	20230228	-23.20	5330	20221014	62.10	11250	-23.20	20230228	6470	33.54	20230103	11250	-23.20	20230228	5330	62.10	20221014	1.83	N	108230	500	191 억	1513460	N	N	0	N	N
122	20230906	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-80	5	-0.92	1997515180	228818	41.88	8800	8950	8600	11320	6100	8710	8729.75	4.03	-18927	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3281	22.47	0.95	12	0.60	384.00	9075.00	11250	20230228	-23.29	5330	20221014	61.91	11250	-23.29	20230228	6470	33.38	20230103	11250	-23.29	20230228	5330	61.91	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
123	20230906	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-90	5	-1.03	1916215110	219395	40.16	8800	8950	8600	11320	6100	8710	8734.09	4.03	-18266	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3278	22.45	0.95	12	0.58	384.00	9075.00	11250	20230228	-23.38	5330	20221014	61.73	11250	-23.38	20230228	6470	33.23	20230103	11250	-23.38	20230228	5330	61.73	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
124	20230906	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-50	5	-0.57	1693704740	193598	35.44	8800	8950	8620	11320	6100	8710	8748.57	4.03	-12679	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3293	22.55	0.95	12	0.51	384.00	9075.00	11250	20230228	-23.02	5330	20221014	62.48	11250	-23.02	20230228	6470	33.85	20230103	11250	-23.02	20230228	5330	62.48	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
125	20230906	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-60	5	-0.69	1561346340	178284	32.63	8800	8950	8640	11320	6100	8710	8757.64	4.03	-8795	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3289	22.53	0.95	12	0.47	384.00	9075.00	11250	20230228	-23.11	5330	20221014	62.29	11250	-23.11	20230228	6470	33.69	20230103	11250	-23.11	20230228	5330	62.29	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
126	20230906	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-40	5	-0.46	1443155650	164625	30.13	8800	8950	8640	11320	6100	8710	8766.33	4.03	-7246	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3297	22.58	0.96	12	0.43	384.00	9075.00	11250	20230228	-22.93	5330	20221014	62.66	11250	-22.93	20230228	6470	34.00	20230103	11250	-22.93	20230228	5330	62.66	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
127	20230906	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-40	5	-0.46	1218555780	138741	25.39	8800	8950	8670	11320	6100	8710	8782.97	4.03	-7685	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3297	22.58	0.96	12	0.36	384.00	9075.00	11250	20230228	-22.93	5330	20221014	62.66	11250	-22.93	20230228	6470	34.00	20230103	11250	-22.93	20230228	5330	62.66	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
128	20230906	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	30	2	0.34	825219380	93723	17.15	8800	8950	8690	11320	6100	8710	8804.91	4.03	-13776	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3323	22.76	0.96	12	0.25	384.00	9075.00	11250	20230228	-22.31	5330	20221014	63.98	11250	-22.31	20230228	6470	35.09	20230103	11250	-22.31	20230228	5330	63.98	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
129	20230906	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	0	3	0.00	209526110	23887	4.37	8800	8830	8710	11320	6100	8710	8771.64	4.03	-3027	9436	9072	8736	8372	8036	9255	8555	191	2610	500	6270	10	1	38023245	3312	22.68	0.96	12	0.06	384.00	9075.00	11250	20230228	-22.58	5330	20221014	63.41	11250	-22.58	20230228	6470	34.62	20230103	11250	-22.58	20230228	5330	63.41	20221014	1.80	N	108230	500	191 억	1532366	N	N	0	N	N
130	20230905	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	380	2	4.56	4755183280	545548	395.81	8490	9100	8400	10820	5840	8330	8716.35	4.00	11989	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3312	22.68	0.96	12	1.43	384.00	9075.00	11250	20230228	-22.58	5330	20221014	63.41	11250	-22.58	20230228	6470	34.62	20230103	11250	-22.58	20230228	5330	63.41	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
131	20230905	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	340	2	4.08	4349918470	499173	362.16	8490	9100	8400	10820	5840	8330	8714.25	4.00	11304	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3297	22.58	0.96	12	1.31	384.00	9075.00	11250	20230228	-22.93	5330	20221014	62.66	11250	-22.93	20230228	6470	34.00	20230103	11250	-22.93	20230228	5330	62.66	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
132	20230905	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	190	2	2.28	953255500	111882	81.17	8490	8630	8400	10820	5840	8330	8520.19	4.00	171	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3240	22.19	0.94	12	0.29	384.00	9075.00	11250	20230228	-24.27	5330	20221014	59.85	11250	-24.27	20230228	6470	31.68	20230103	11250	-24.27	20230228	5330	59.85	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
133	20230905	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	110	2	1.32	861002030	101025	73.30	8490	8630	8400	10820	5840	8330	8522.66	4.00	1685	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3209	21.98	0.93	12	0.27	384.00	9075.00	11250	20230228	-24.98	5330	20221014	58.35	11250	-24.98	20230228	6470	30.45	20230103	11250	-24.98	20230228	5330	58.35	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
134	20230905	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	170	2	2.04	790581310	92719	67.27	8490	8630	8400	10820	5840	8330	8526.64	4.00	2748	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3232	22.14	0.94	12	0.24	384.00	9075.00	11250	20230228	-24.44	5330	20221014	59.47	11250	-24.44	20230228	6470	31.38	20230103	11250	-24.44	20230228	5330	59.47	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
135	20230905	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	200	2	2.40	737364710	86450	62.72	8490	8630	8400	10820	5840	8330	8529.38	4.00	2537	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3243	22.21	0.94	12	0.23	384.00	9075.00	11250	20230228	-24.18	5330	20221014	60.04	11250	-24.18	20230228	6470	31.84	20230103	11250	-24.18	20230228	5330	60.04	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
136	20230905	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	220	2	2.64	507868920	59455	43.14	8490	8630	8400	10820	5840	8330	8542.07	4.00	3107	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3251	22.27	0.94	12	0.16	384.00	9075.00	11250	20230228	-24.00	5330	20221014	60.41	11250	-24.00	20230228	6470	32.15	20230103	11250	-24.00	20230228	5330	60.41	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
137	20230905	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	110	2	1.32	32280570	3817	2.77	8490	8490	8400	10820	5840	8330	8457.05	4.00	-1535	8843	8586	8453	8196	8063	8520	8130	191	2490	500	5990	10	1	38023245	3209	21.98	0.93	12	0.01	384.00	9075.00	11250	20230228	-24.98	5330	20221014	58.35	11250	-24.98	20230228	6470	30.45	20230103	11250	-24.98	20230228	5330	58.35	20221014	1.85	N	108230	500	191 억	1520398	N	N	0	N	N
138	20230904	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-160	5	-1.88	1164701550	137687	66.63	8490	8710	8320	11030	5950	8490	8459.24	4.06	-22566	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3167	21.69	0.92	12	0.36	384.00	9075.00	11250	20230228	-25.96	5330	20221014	56.29	11250	-25.96	20230228	6470	28.75	20230103	11250	-25.96	20230228	5330	56.29	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
139	20230904	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-150	5	-1.77	1135658070	134204	64.94	8490	8710	8320	11030	5950	8490	8462.18	4.06	-22143	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3171	21.72	0.92	12	0.35	384.00	9075.00	11250	20230228	-25.87	5330	20221014	56.47	11250	-25.87	20230228	6470	28.90	20230103	11250	-25.87	20230228	5330	56.47	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
140	20230904	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-90	5	-1.06	952057700	112222	54.31	8490	8710	8370	11030	5950	8490	8483.70	4.06	-24550	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3194	21.88	0.93	12	0.30	384.00	9075.00	11250	20230228	-25.33	5330	20221014	57.60	11250	-25.33	20230228	6470	29.83	20230103	11250	-25.33	20230228	5330	57.60	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
141	20230904	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-100	5	-1.18	858014950	101043	48.90	8490	8710	8370	11030	5950	8490	8491.58	4.06	-20942	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3190	21.85	0.92	12	0.27	384.00	9075.00	11250	20230228	-25.42	5330	20221014	57.41	11250	-25.42	20230228	6470	29.68	20230103	11250	-25.42	20230228	5330	57.41	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
142	20230904	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-80	5	-0.94	798126870	93920	45.45	8490	8710	8370	11030	5950	8490	8497.94	4.06	-19339	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3198	21.90	0.93	12	0.25	384.00	9075.00	11250	20230228	-25.24	5330	20221014	57.79	11250	-25.24	20230228	6470	29.98	20230103	11250	-25.24	20230228	5330	57.79	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
143	20230904	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-110	5	-1.30	699258920	82191	39.77	8490	8710	8370	11030	5950	8490	8507.73	4.06	-14352	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3186	21.82	0.92	12	0.22	384.00	9075.00	11250	20230228	-25.51	5330	20221014	57.22	11250	-25.51	20230228	6470	29.52	20230103	11250	-25.51	20230228	5330	57.22	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
144	20230904	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-50	5	-0.59	532466390	62329	30.16	8490	8710	8440	11030	5950	8490	8542.84	4.06	-12293	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3209	21.98	0.93	12	0.16	384.00	9075.00	11250	20230228	-24.98	5330	20221014	58.35	11250	-24.98	20230228	6470	30.45	20230103	11250	-24.98	20230228	5330	58.35	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
145	20230904	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	190	2	2.24	125840240	14655	7.09	8490	8680	8490	11030	5950	8490	8586.85	4.06	-3692	8803	8646	8443	8286	8083	8725	8365	191	2540	500	6110	10	1	38023245	3300	22.60	0.96	12	0.04	384.00	9075.00	11250	20230228	-22.84	5330	20221014	62.85	11250	-22.84	20230228	6470	34.16	20230103	11250	-22.84	20230228	5330	62.85	20221014	1.93	N	108230	500	191 억	1542983	N	N	0	N	N
146	20230901	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8490	210	2	2.54	1730271890	204346	144.95	8360	8600	8240	10760	5800	8280	8467.34	4.00	21191	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3228	22.11	0.94	12	0.54	384.00	9075.00	11250	20230228	-24.53	5330	20221014	59.29	11250	-24.53	20230228	6470	31.22	20230103	11250	-24.53	20230228	5330	59.29	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
147	20230901	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8490	210	2	2.54	1660583220	196144	139.13	8360	8600	8240	10760	5800	8280	8466.14	4.00	19788	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3228	22.11	0.94	12	0.52	384.00	9075.00	11250	20230228	-24.53	5330	20221014	59.29	11250	-24.53	20230228	6470	31.22	20230103	11250	-24.53	20230228	5330	59.29	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
148	20230901	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	270	2	3.26	1334772080	158061	112.12	8360	8580	8240	10760	5800	8280	8444.66	4.00	22725	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3251	22.27	0.94	12	0.42	384.00	9075.00	11250	20230228	-24.00	5330	20221014	60.41	11250	-24.00	20230228	6470	32.15	20230103	11250	-24.00	20230228	5330	60.41	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
149	20230901	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	240	2	2.90	1092028090	129615	91.94	8360	8560	8240	10760	5800	8280	8425.17	4.00	23220	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3240	22.19	0.94	12	0.34	384.00	9075.00	11250	20230228	-24.27	5330	20221014	59.85	11250	-24.27	20230228	6470	31.68	20230103	11250	-24.27	20230228	5330	59.85	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
150	20230901	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	150	2	1.81	857327820	101973	72.33	8360	8510	8240	10760	5800	8280	8407.40	4.00	19208	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3205	21.95	0.93	12	0.27	384.00	9075.00	11250	20230228	-25.07	5330	20221014	58.16	11250	-25.07	20230228	6470	30.29	20230103	11250	-25.07	20230228	5330	58.16	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
151	20230901	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	220	2	2.66	741709680	88323	62.65	8360	8510	8240	10760	5800	8280	8397.70	4.00	16646	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3232	22.14	0.94	12	0.23	384.00	9075.00	11250	20230228	-24.44	5330	20221014	59.47	11250	-24.44	20230228	6470	31.38	20230103	11250	-24.44	20230228	5330	59.47	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
152	20230901	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	140	2	1.69	542462090	64771	45.94	8360	8510	8240	10760	5800	8280	8375.08	4.00	11665	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3202	21.93	0.93	12	0.17	384.00	9075.00	11250	20230228	-25.16	5330	20221014	57.97	11250	-25.16	20230228	6470	30.14	20230103	11250	-25.16	20230228	5330	57.97	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N
153	20230901	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-10	5	-0.12	30500390	3665	2.60	8360	8360	8270	10760	5800	8280	8322.07	4.00	-2642	8520	8400	8340	8220	8160	8370	8190	191	2480	500	5960	10	1	38023245	3145	21.54	0.91	12	0.01	384.00	9075.00	11250	20230228	-26.49	5330	20221014	55.16	11250	-26.49	20230228	6470	27.82	20230103	11250	-26.49	20230228	5330	55.16	20221014	1.98	N	108230	500	191 억	1519842	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History