KissMeData/079950/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1241	38	2	3.16	56934511	46123	122.59	1197	1294	1190	1563	843	1203	1234.41	1.69	295	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	288	-28.20	0.51	12	0.20	-44.00	2412.00	2500	20230518	-50.36	1190	20230927	4.29	2500	-50.36	20230518	1190	4.29	20230927	2500	-50.36	20230518	1190	4.29	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
3	20230927	150643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1269	66	2	5.49	54469988	44144	117.33	1197	1294	1190	1563	843	1203	1233.92	1.69	291	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	294	-28.84	0.53	12	0.19	-44.00	2412.00	2500	20230518	-49.24	1190	20230927	6.64	2500	-49.24	20230518	1190	6.64	20230927	2500	-49.24	20230518	1190	6.64	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
4	20230927	140644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1254	51	2	4.24	52372597	42485	112.92	1197	1294	1190	1563	843	1203	1232.73	1.69	341	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	291	-28.50	0.52	12	0.18	-44.00	2412.00	2500	20230518	-49.84	1190	20230927	5.38	2500	-49.84	20230518	1190	5.38	20230927	2500	-49.84	20230518	1190	5.38	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
5	20230927	130636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1246	43	2	3.57	49153377	39903	106.06	1197	1294	1190	1563	843	1203	1231.82	1.69	320	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	289	-28.32	0.52	12	0.17	-44.00	2412.00	2500	20230518	-50.16	1190	20230927	4.71	2500	-50.16	20230518	1190	4.71	20230927	2500	-50.16	20230518	1190	4.71	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
6	20230927	120636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1251	48	2	3.99	42078810	34272	91.09	1197	1294	1190	1563	843	1203	1227.79	1.69	440	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	290	-28.43	0.52	12	0.15	-44.00	2412.00	2500	20230518	-49.96	1190	20230927	5.13	2500	-49.96	20230518	1190	5.13	20230927	2500	-49.96	20230518	1190	5.13	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
7	20230927	110642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1244	41	2	3.41	41303515	33650	89.44	1197	1294	1190	1563	843	1203	1227.44	1.69	631	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	289	-28.27	0.52	12	0.15	-44.00	2412.00	2500	20230518	-50.24	1190	20230927	4.54	2500	-50.24	20230518	1190	4.54	20230927	2500	-50.24	20230518	1190	4.54	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
8	20230927	100637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1200	-3	5	-0.25	19236155	16035	42.62	1197	1213	1190	1563	843	1203	1199.64	1.69	3910	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	278	-27.27	0.50	12	0.07	-44.00	2412.00	2500	20230518	-52.00	1190	20230927	0.84	2500	-52.00	20230518	1190	0.84	20230927	2500	-52.00	20230518	1190	0.84	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
9	20230927	090647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1190	-13	5	-1.08	4252259	3554	9.45	1197	1197	1190	1563	843	1203	1196.47	1.69	-1152	1260	1231	1213	1184	1166	1222	1175	116	360	500	790	1	1	23200000	276	-27.05	0.49	12	0.02	-44.00	2412.00	2500	20230518	-52.40	1190	20230927	0.00	2500	-52.40	20230518	1190	0.00	20230927	2500	-52.40	20230518	1190	0.00	20230927	0.71	N	079950	500	116 억	393224	N	N	N	N
10	20230926	160636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1203	-32	5	-2.59	45653751	37624	72.15	1235	1242	1195	1605	865	1235	1213.42	1.72	-5184	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	279	-27.34	0.50	12	0.16	-44.00	2412.00	2500	20230518	-51.88	1195	20230926	0.67	2500	-51.88	20230518	1195	0.67	20230926	2500	-51.88	20230518	1195	0.67	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
11	20230926	150637	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1215	-20	5	-1.62	41979549	34570	66.29	1235	1242	1195	1605	865	1235	1214.33	1.72	-5184	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	282	-27.61	0.50	12	0.15	-44.00	2412.00	2500	20230518	-51.40	1195	20230926	1.67	2500	-51.40	20230518	1195	1.67	20230926	2500	-51.40	20230518	1195	1.67	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
12	20230926	140630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1209	-26	5	-2.11	34328830	28222	54.12	1235	1242	1195	1605	865	1235	1216.38	1.72	-5174	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	280	-27.48	0.50	12	0.12	-44.00	2412.00	2500	20230518	-51.64	1195	20230926	1.17	2500	-51.64	20230518	1195	1.17	20230926	2500	-51.64	20230518	1195	1.17	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
13	20230926	130635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1211	-24	5	-1.94	32935115	27065	51.90	1235	1242	1195	1605	865	1235	1216.89	1.72	-5143	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	281	-27.52	0.50	12	0.12	-44.00	2412.00	2500	20230518	-51.56	1195	20230926	1.34	2500	-51.56	20230518	1195	1.34	20230926	2500	-51.56	20230518	1195	1.34	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
14	20230926	120636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1209	-26	5	-2.11	30850670	25336	48.59	1235	1242	1195	1605	865	1235	1217.66	1.72	-4974	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	280	-27.48	0.50	12	0.11	-44.00	2412.00	2500	20230518	-51.64	1195	20230926	1.17	2500	-51.64	20230518	1195	1.17	20230926	2500	-51.64	20230518	1195	1.17	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
15	20230926	110636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1203	-32	5	-2.59	24969084	20445	39.21	1235	1242	1203	1605	865	1235	1221.28	1.72	-4792	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	279	-27.34	0.50	12	0.09	-44.00	2412.00	2500	20230518	-51.88	1203	20230926	0.00	2500	-51.88	20230518	1203	0.00	20230926	2500	-51.88	20230518	1203	0.00	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
16	20230926	100635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1215	-20	5	-1.62	18926779	15451	29.63	1235	1242	1210	1605	865	1235	1224.95	1.72	-4640	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	282	-27.61	0.50	12	0.07	-44.00	2412.00	2500	20230518	-51.40	1210	20230926	0.41	2500	-51.40	20230518	1210	0.41	20230926	2500	-51.40	20230518	1210	0.41	20230926	0.70	N	079950	500	116 억	398701	N	N	N	N
17	20230926	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1230	-5	5	-0.40	4860153	3936	7.55	1235	1242	1230	1605	865	1235	1234.79	1.72	-1987	1305	1269	1248	1212	1191	1259	1202	116	370	500	810	1	1	23200000	285	-27.95	0.51	12	0.02	-44.00	2412.00	2500	20230518	-50.80	1227	20230925	0.24	2500	-50.80	20230518	1227	0.24	20230925	2500	-50.80	20230518	1227	0.24	20230925	0.70	N	079950	500	116 억	398701	N	N	N	N
18	20230925	160634	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1235	-53	5	-4.11	64803010	52123	210.59	1275	1284	1227	1674	902	1288	1243.27	1.76	-9691	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	287	-28.07	0.51	12	0.22	-44.00	2412.00	2500	20230518	-50.60	1227	20230925	0.65	2500	-50.60	20230518	1227	0.65	20230925	2500	-50.60	20230518	1227	0.65	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
19	20230925	150638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1228	-60	5	-4.66	63251899	50867	205.51	1275	1284	1228	1674	902	1288	1243.48	1.76	-8940	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	285	-27.91	0.51	12	0.22	-44.00	2412.00	2500	20230518	-50.88	1228	20230925	0.00	2500	-50.88	20230518	1228	0.00	20230925	2500	-50.88	20230518	1228	0.00	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
20	20230925	140626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1230	-58	5	-4.50	56294508	45209	182.66	1275	1284	1229	1674	902	1288	1245.21	1.76	-7366	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	285	-27.95	0.51	12	0.19	-44.00	2412.00	2500	20230518	-50.80	1229	20230925	0.08	2500	-50.80	20230518	1229	0.08	20230925	2500	-50.80	20230518	1229	0.08	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
21	20230925	130631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1232	-56	5	-4.35	42200948	33757	136.39	1275	1284	1230	1674	902	1288	1250.14	1.76	-6055	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	286	-28.00	0.51	12	0.15	-44.00	2412.00	2500	20230518	-50.72	1230	20230925	0.16	2500	-50.72	20230518	1230	0.16	20230925	2500	-50.72	20230518	1230	0.16	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
22	20230925	120635	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1236	-52	5	-4.04	40620567	32475	131.21	1275	1284	1230	1674	902	1288	1250.83	1.76	-5995	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	287	-28.09	0.51	12	0.14	-44.00	2412.00	2500	20230518	-50.56	1230	20230925	0.49	2500	-50.56	20230518	1230	0.49	20230925	2500	-50.56	20230518	1230	0.49	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
23	20230925	110630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1244	-44	5	-3.42	31746971	25311	102.26	1275	1284	1244	1674	902	1288	1254.28	1.76	-3428	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	289	-28.27	0.52	12	0.11	-44.00	2412.00	2500	20230518	-50.24	1244	20230925	0.00	2500	-50.24	20230518	1244	0.00	20230925	2500	-50.24	20230518	1244	0.00	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
24	20230925	100633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1254	-34	5	-2.64	21468983	17072	68.97	1275	1284	1250	1674	902	1288	1257.56	1.76	-2808	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	291	-28.50	0.52	12	0.07	-44.00	2412.00	2500	20230518	-49.84	1250	20230925	0.32	2500	-49.84	20230518	1250	0.32	20230925	2500	-49.84	20230518	1250	0.32	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
25	20230925	090630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1271	-17	5	-1.32	2246292	1775	7.17	1275	1275	1255	1674	902	1288	1265.52	1.76	398	1295	1291	1285	1281	1275	1288	1278	116	386	500	850	1	1	23200000	295	-28.89	0.53	12	0.01	-44.00	2412.00	2500	20230518	-49.16	1255	20230925	1.27	2500	-49.16	20230518	1255	1.27	20230925	2500	-49.16	20230518	1255	1.27	20230925	0.71	N	079950	500	116 억	408740	N	N	N	N
26	20230922	160653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1288	-1	5	-0.08	31082674	24211	67.92	1289	1289	1279	1675	903	1289	1283.82	1.81	-11333	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	299	-29.27	0.53	12	0.10	-44.00	2412.00	2500	20230518	-48.48	1279	20230922	0.70	2500	-48.48	20230518	1279	0.70	20230922	2500	-48.48	20230518	1279	0.70	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
27	20230922	150649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1284	-5	5	-0.39	29574757	23033	64.62	1289	1289	1279	1675	903	1289	1284.02	1.81	-11332	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	298	-29.18	0.53	12	0.10	-44.00	2412.00	2500	20230518	-48.64	1279	20230922	0.39	2500	-48.64	20230518	1279	0.39	20230922	2500	-48.64	20230518	1279	0.39	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
28	20230922	140650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1284	-5	5	-0.39	26745624	20828	58.43	1289	1289	1279	1675	903	1289	1284.12	1.81	-10472	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	298	-29.18	0.53	12	0.09	-44.00	2412.00	2500	20230518	-48.64	1279	20230922	0.39	2500	-48.64	20230518	1279	0.39	20230922	2500	-48.64	20230518	1279	0.39	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
29	20230922	130609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1281	-8	5	-0.62	22825294	17767	49.84	1289	1289	1279	1675	903	1289	1284.70	1.81	-9187	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	297	-29.11	0.53	12	0.08	-44.00	2412.00	2500	20230518	-48.76	1279	20230922	0.16	2500	-48.76	20230518	1279	0.16	20230922	2500	-48.76	20230518	1279	0.16	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
30	20230922	120609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1289	0	3	0.00	17002673	13233	37.12	1289	1289	1279	1675	903	1289	1284.87	1.81	-7038	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	299	-29.30	0.53	12	0.06	-44.00	2412.00	2500	20230518	-48.44	1279	20230922	0.78	2500	-48.44	20230518	1279	0.78	20230922	2500	-48.44	20230518	1279	0.78	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
31	20230922	110605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1289	0	3	0.00	16564596	12893	36.17	1289	1289	1279	1675	903	1289	1284.77	1.81	-7226	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	299	-29.30	0.53	12	0.06	-44.00	2412.00	2500	20230518	-48.44	1279	20230922	0.78	2500	-48.44	20230518	1279	0.78	20230922	2500	-48.44	20230518	1279	0.78	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
32	20230922	100606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1285	-4	5	-0.31	15179615	11816	33.15	1289	1289	1279	1675	903	1289	1284.67	1.81	-6937	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	298	-29.20	0.53	12	0.05	-44.00	2412.00	2500	20230518	-48.60	1279	20230922	0.47	2500	-48.60	20230518	1279	0.47	20230922	2500	-48.60	20230518	1279	0.47	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
33	20230922	090601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1287	-2	5	-0.16	5917956	4603	12.91	1289	1289	1279	1675	903	1289	1285.67	1.81	-3244	1306	1297	1293	1284	1280	1295	1282	116	386	500	850	1	1	23200000	299	-29.25	0.53	12	0.02	-44.00	2412.00	2500	20230518	-48.52	1279	20230922	0.63	2500	-48.52	20230518	1279	0.63	20230922	2500	-48.52	20230518	1279	0.63	20230922	0.69	N	079950	500	116 억	420525	N	N	N	N
34	20230921	160608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1289	-13	5	-1.00	46138964	35646	94.27	1302	1302	1289	1692	912	1302	1294.37	1.85	-8924	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	299	-29.30	0.53	12	0.15	-44.00	2412.00	2500	20230518	-48.44	1289	20230921	0.00	2500	-48.44	20230518	1289	0.00	20230921	2500	-48.44	20230518	1289	0.00	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
35	20230921	150559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-2	5	-0.15	36700432	28338	74.94	1302	1302	1289	1692	912	1302	1295.10	1.85	-8920	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	302	-29.55	0.54	12	0.12	-44.00	2412.00	2500	20230518	-48.00	1289	20230921	0.85	2500	-48.00	20230518	1289	0.85	20230921	2500	-48.00	20230518	1289	0.85	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
36	20230921	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1300	-2	5	-0.15	34833837	26900	71.14	1302	1302	1289	1692	912	1302	1294.94	1.85	-7810	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	302	-29.55	0.54	12	0.12	-44.00	2412.00	2500	20230518	-48.00	1289	20230921	0.85	2500	-48.00	20230518	1289	0.85	20230921	2500	-48.00	20230518	1289	0.85	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
37	20230921	130558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1289	-13	5	-1.00	31830745	24573	64.99	1302	1302	1289	1692	912	1302	1295.35	1.85	-7662	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	299	-29.30	0.53	12	0.11	-44.00	2412.00	2500	20230518	-48.44	1289	20230921	0.00	2500	-48.44	20230518	1289	0.00	20230921	2500	-48.44	20230518	1289	0.00	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
38	20230921	120553	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1293	-9	5	-0.69	27418410	21156	55.95	1302	1302	1290	1692	912	1302	1296.01	1.85	-5771	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	300	-29.39	0.54	12	0.09	-44.00	2412.00	2500	20230518	-48.28	1290	20230921	0.23	2500	-48.28	20230518	1290	0.23	20230921	2500	-48.28	20230518	1290	0.23	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
39	20230921	110608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1294	-8	5	-0.61	22489518	17351	45.89	1302	1302	1290	1692	912	1302	1296.15	1.85	-4909	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	300	-29.41	0.54	12	0.07	-44.00	2412.00	2500	20230518	-48.24	1290	20230921	0.31	2500	-48.24	20230518	1290	0.31	20230921	2500	-48.24	20230518	1290	0.31	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
40	20230921	100558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1293	-9	5	-0.69	15840823	12209	32.29	1302	1302	1290	1692	912	1302	1297.47	1.85	-4717	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	300	-29.39	0.54	12	0.05	-44.00	2412.00	2500	20230518	-48.28	1290	20230921	0.23	2500	-48.28	20230518	1290	0.23	20230921	2500	-48.28	20230518	1290	0.23	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
41	20230921	090605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1294	-8	5	-0.61	6463040	4975	13.16	1302	1302	1290	1692	912	1302	1299.10	1.85	-2651	1318	1310	1305	1297	1292	1307	1294	116	390	500	850	1	1	23200000	300	-29.41	0.54	12	0.02	-44.00	2412.00	2500	20230518	-48.24	1290	20230921	0.31	2500	-48.24	20230518	1290	0.31	20230921	2500	-48.24	20230518	1290	0.31	20230921	0.69	N	079950	500	116 억	429721	N	N	N	N
42	20230920	160604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1302	-8	5	-0.61	47568386	36468	103.01	1303	1313	1300	1703	917	1310	1304.39	1.88	-6738	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	302	-29.59	0.54	12	0.16	-44.00	2412.00	2500	20230518	-47.92	1300	20230920	0.15	2500	-47.92	20230518	1300	0.15	20230920	2500	-47.92	20230518	1300	0.15	20230920	0.68	N	079950	500	116 억	436202	N	N	N	N
43	20230920	150551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1303	-7	5	-0.53	45464253	34852	98.45	1303	1313	1300	1703	917	1310	1304.49	1.88	-6601	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	302	-29.61	0.54	12	0.15	-44.00	2412.00	2500	20230518	-47.88	1300	20230920	0.23	2500	-47.88	20230518	1300	0.23	20230920	2500	-47.88	20230518	1300	0.23	20230920	0.68	N	079950	500	116 억	436202	N	N	N	N
44	20230920	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	-2	5	-0.15	34159075	26177	73.94	1303	1313	1302	1703	917	1310	1304.93	1.88	-4982	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	303	-29.73	0.54	12	0.11	-44.00	2412.00	2500	20230518	-47.68	1300	20230327	0.62	2500	-47.68	20230518	1300	0.62	20230327	2500	-47.68	20230518	1300	0.62	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
45	20230920	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-7	5	-0.53	31533297	24165	68.26	1303	1313	1302	1703	917	1310	1304.92	1.88	-4888	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	302	-29.61	0.54	12	0.10	-44.00	2412.00	2500	20230518	-47.88	1300	20230327	0.23	2500	-47.88	20230518	1300	0.23	20230327	2500	-47.88	20230518	1300	0.23	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
46	20230920	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1306	-4	5	-0.31	28004455	21457	60.61	1303	1313	1303	1703	917	1310	1305.14	1.88	-3305	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	303	-29.68	0.54	12	0.09	-44.00	2412.00	2500	20230518	-47.76	1300	20230327	0.46	2500	-47.76	20230518	1300	0.46	20230327	2500	-47.76	20230518	1300	0.46	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
47	20230920	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-7	5	-0.53	25031175	19178	54.17	1303	1313	1303	1703	917	1310	1305.20	1.88	-3233	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	302	-29.61	0.54	12	0.08	-44.00	2412.00	2500	20230518	-47.88	1300	20230327	0.23	2500	-47.88	20230518	1300	0.23	20230327	2500	-47.88	20230518	1300	0.23	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
48	20230920	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1305	-5	5	-0.38	24131693	18489	52.23	1303	1313	1303	1703	917	1310	1305.19	1.88	-3222	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	303	-29.66	0.54	12	0.08	-44.00	2412.00	2500	20230518	-47.80	1300	20230327	0.38	2500	-47.80	20230518	1300	0.38	20230327	2500	-47.80	20230518	1300	0.38	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
49	20230920	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1303	-7	5	-0.53	7759741	5953	16.82	1303	1308	1303	1703	917	1310	1303.50	1.88	-760	1336	1322	1316	1302	1296	1320	1300	116	393	500	860	1	1	23200000	302	-29.61	0.54	12	0.03	-44.00	2412.00	2500	20230518	-47.88	1300	20230327	0.23	2500	-47.88	20230518	1300	0.23	20230327	2500	-47.88	20230518	1300	0.23	20230327	0.68	N	079950	500	116 억	436202	N	N	N	N
50	20230919	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1310	-11	5	-0.83	46178669	35063	63.07	1321	1330	1310	1717	925	1321	1317.02	1.93	-12440	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	304	-29.77	0.54	12	0.15	-44.00	2412.00	2500	20230518	-47.60	1300	20230327	0.77	2500	-47.60	20230518	1300	0.77	20230327	2500	-47.60	20230518	1300	0.77	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
51	20230919	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1316	-5	5	-0.38	40239137	30532	54.92	1321	1330	1310	1717	925	1321	1317.93	1.93	-12315	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	305	-29.91	0.55	12	0.13	-44.00	2412.00	2500	20230518	-47.36	1300	20230327	1.23	2500	-47.36	20230518	1300	1.23	20230327	2500	-47.36	20230518	1300	1.23	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
52	20230919	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1315	-6	5	-0.45	26625279	20159	36.26	1321	1330	1311	1717	925	1321	1320.76	1.93	-10265	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	305	-29.89	0.55	12	0.09	-44.00	2412.00	2500	20230518	-47.40	1300	20230327	1.15	2500	-47.40	20230518	1300	1.15	20230327	2500	-47.40	20230518	1300	1.15	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
53	20230919	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1319	-2	5	-0.15	22247010	16838	30.29	1321	1330	1311	1717	925	1321	1321.24	1.93	-8736	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	306	-29.98	0.55	12	0.07	-44.00	2412.00	2500	20230518	-47.24	1300	20230327	1.46	2500	-47.24	20230518	1300	1.46	20230327	2500	-47.24	20230518	1300	1.46	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
54	20230919	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1314	-7	5	-0.53	21696098	16420	29.54	1321	1330	1311	1717	925	1321	1321.32	1.93	-8632	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	305	-29.86	0.54	12	0.07	-44.00	2412.00	2500	20230518	-47.44	1300	20230327	1.08	2500	-47.44	20230518	1300	1.08	20230327	2500	-47.44	20230518	1300	1.08	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
55	20230919	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1324	3	2	0.23	11473548	8687	15.63	1321	1330	1311	1717	925	1321	1320.77	1.93	-3031	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	307	-30.09	0.55	12	0.04	-44.00	2412.00	2500	20230518	-47.04	1300	20230327	1.85	2500	-47.04	20230518	1300	1.85	20230327	2500	-47.04	20230518	1300	1.85	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
56	20230919	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	1	2	0.08	5531811	4185	7.53	1321	1326	1320	1717	925	1321	1321.82	1.93	-1286	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	307	-30.05	0.55	12	0.02	-44.00	2412.00	2500	20230518	-47.12	1300	20230327	1.69	2500	-47.12	20230518	1300	1.69	20230327	2500	-47.12	20230518	1300	1.69	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
57	20230919	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1321	0	3	0.00	1557459	1179	2.12	1321	1321	1321	1717	925	1321	1321.00	1.93	-153	1376	1348	1334	1306	1292	1341	1299	116	396	500	870	1	1	23200000	306	-30.02	0.55	12	0.01	-44.00	2412.00	2500	20230518	-47.16	1300	20230327	1.62	2500	-47.16	20230518	1300	1.62	20230327	2500	-47.16	20230518	1300	1.62	20230327	0.69	N	079950	500	116 억	448393	N	N	N	N
58	20230918	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1321	-28	5	-2.08	74150096	55594	86.75	1349	1362	1320	1753	945	1349	1333.92	1.95	-4652	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	306	-30.02	0.55	12	0.24	-44.00	2412.00	2500	20230518	-47.16	1300	20230327	1.62	2500	-47.16	20230518	1300	1.62	20230327	2500	-47.16	20230518	1300	1.62	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
59	20230918	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1328	-21	5	-1.56	68007214	50952	79.51	1349	1362	1320	1753	945	1349	1334.73	1.95	-4268	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	308	-30.18	0.55	12	0.22	-44.00	2412.00	2500	20230518	-46.88	1300	20230327	2.15	2500	-46.88	20230518	1300	2.15	20230327	2500	-46.88	20230518	1300	2.15	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
60	20230918	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	-27	5	-2.00	58517200	43773	68.31	1349	1362	1320	1753	945	1349	1336.83	1.95	-4159	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	307	-30.05	0.55	12	0.19	-44.00	2412.00	2500	20230518	-47.12	1300	20230327	1.69	2500	-47.12	20230518	1300	1.69	20230327	2500	-47.12	20230518	1300	1.69	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
61	20230918	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1332	-17	5	-1.26	43269142	32268	50.35	1349	1362	1329	1753	945	1349	1340.93	1.95	-1850	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	309	-30.27	0.55	12	0.14	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
62	20230918	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	-14	5	-1.04	37774933	28141	43.91	1349	1362	1332	1753	945	1349	1342.35	1.95	-1359	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	310	-30.34	0.55	12	0.12	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
63	20230918	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	-14	5	-1.04	33263141	24762	38.64	1349	1362	1332	1753	945	1349	1343.31	1.95	-1356	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	310	-30.34	0.55	12	0.11	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
64	20230918	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1342	-7	5	-0.52	21293881	15821	24.69	1349	1362	1333	1753	945	1349	1345.93	1.95	-1389	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	311	-30.50	0.56	12	0.07	-44.00	2412.00	2500	20230518	-46.32	1300	20230327	3.23	2500	-46.32	20230518	1300	3.23	20230327	2500	-46.32	20230518	1300	3.23	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
65	20230918	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	3	2	0.22	4895380	3626	5.66	1349	1352	1349	1753	945	1349	1350.08	1.95	-404	1404	1376	1356	1328	1308	1366	1318	116	404	500	890	1	1	23200000	314	-30.73	0.56	12	0.02	-44.00	2412.00	2500	20230518	-45.92	1300	20230327	4.00	2500	-45.92	20230518	1300	4.00	20230327	2500	-45.92	20230518	1300	4.00	20230327	0.65	N	079950	500	116 억	452915	N	N	N	N
66	20230915	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1349	-8	5	-0.59	86204134	63905	22.62	1384	1384	1336	1764	950	1357	1348.94	1.98	-8098	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	313	-30.66	0.56	12	0.28	-44.00	2412.00	2500	20230518	-46.04	1300	20230327	3.77	2500	-46.04	20230518	1300	3.77	20230327	2500	-46.04	20230518	1300	3.77	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
67	20230915	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1351	-6	5	-0.44	81658647	60535	21.43	1384	1384	1336	1764	950	1357	1348.95	1.98	-7647	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	313	-30.70	0.56	12	0.26	-44.00	2412.00	2500	20230518	-45.96	1300	20230327	3.92	2500	-45.96	20230518	1300	3.92	20230327	2500	-45.96	20230518	1300	3.92	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
68	20230915	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1345	-12	5	-0.88	72476244	53713	19.02	1384	1384	1336	1764	950	1357	1349.32	1.98	-7332	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	312	-30.57	0.56	12	0.23	-44.00	2412.00	2500	20230518	-46.20	1300	20230327	3.46	2500	-46.20	20230518	1300	3.46	20230327	2500	-46.20	20230518	1300	3.46	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
69	20230915	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1350	-7	5	-0.52	71640001	53092	18.80	1384	1384	1336	1764	950	1357	1349.36	1.98	-7178	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	313	-30.68	0.56	12	0.23	-44.00	2412.00	2500	20230518	-46.00	1300	20230327	3.85	2500	-46.00	20230518	1300	3.85	20230327	2500	-46.00	20230518	1300	3.85	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
70	20230915	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	-5	5	-0.37	66163265	49020	17.35	1384	1384	1336	1764	950	1357	1349.72	1.98	-7079	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	314	-30.73	0.56	12	0.21	-44.00	2412.00	2500	20230518	-45.92	1300	20230327	4.00	2500	-45.92	20230518	1300	4.00	20230327	2500	-45.92	20230518	1300	4.00	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
71	20230915	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1337	-20	5	-1.47	47529955	35122	12.43	1384	1384	1337	1764	950	1357	1353.28	1.98	-7023	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	310	-30.39	0.55	12	0.15	-44.00	2412.00	2500	20230518	-46.52	1300	20230327	2.85	2500	-46.52	20230518	1300	2.85	20230327	2500	-46.52	20230518	1300	2.85	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
72	20230915	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1347	-10	5	-0.74	30794457	22649	8.02	1384	1384	1344	1764	950	1357	1359.64	1.98	-6122	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	313	-30.61	0.56	12	0.10	-44.00	2412.00	2500	20230518	-46.12	1300	20230327	3.62	2500	-46.12	20230518	1300	3.62	20230327	2500	-46.12	20230518	1300	3.62	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
73	20230915	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1363	6	2	0.44	6091454	4413	1.56	1384	1384	1363	1764	950	1357	1380.34	1.98	-2695	1522	1439	1398	1315	1274	1419	1295	116	407	500	890	1	1	23200000	316	-30.98	0.57	12	0.02	-44.00	2412.00	2500	20230518	-45.48	1300	20230327	4.85	2500	-45.48	20230518	1300	4.85	20230327	2500	-45.48	20230518	1300	4.85	20230327	0.66	N	079950	500	116 억	460469	N	N	N	N
74	20230914	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1357	-56	5	-3.96	401787332	282360	89.05	1433	1481	1357	1836	990	1413	1423.08	2.00	-4547	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	315	-30.84	0.56	12	1.22	-44.00	2412.00	2500	20230518	-45.72	1300	20230327	4.38	2500	-45.72	20230518	1300	4.38	20230327	2500	-45.72	20230518	1300	4.38	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
75	20230914	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1362	-51	5	-3.61	388498420	272581	85.96	1433	1481	1360	1836	990	1413	1425.26	2.00	-4322	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	316	-30.95	0.56	12	1.17	-44.00	2412.00	2500	20230518	-45.52	1300	20230327	4.77	2500	-45.52	20230518	1300	4.77	20230327	2500	-45.52	20230518	1300	4.77	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
76	20230914	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1394	-19	5	-1.34	331823915	231263	72.93	1433	1481	1378	1836	990	1413	1434.83	2.00	-4225	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	323	-31.68	0.58	12	1.00	-44.00	2412.00	2500	20230518	-44.24	1300	20230327	7.23	2500	-44.24	20230518	1300	7.23	20230327	2500	-44.24	20230518	1300	7.23	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
77	20230914	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1393	-20	5	-1.42	328252491	228697	72.12	1433	1481	1378	1836	990	1413	1435.32	2.00	-3940	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	323	-31.66	0.58	12	0.99	-44.00	2412.00	2500	20230518	-44.28	1300	20230327	7.15	2500	-44.28	20230518	1300	7.15	20230327	2500	-44.28	20230518	1300	7.15	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
78	20230914	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1391	-22	5	-1.56	320668214	223247	70.41	1433	1481	1378	1836	990	1413	1436.38	2.00	-3122	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	323	-31.61	0.58	12	0.96	-44.00	2412.00	2500	20230518	-44.36	1300	20230327	7.00	2500	-44.36	20230518	1300	7.00	20230327	2500	-44.36	20230518	1300	7.00	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
79	20230914	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1381	-32	5	-2.26	309523215	215193	67.87	1433	1481	1380	1836	990	1413	1438.35	2.00	-2634	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	320	-31.39	0.57	12	0.93	-44.00	2412.00	2500	20230518	-44.76	1300	20230327	6.23	2500	-44.76	20230518	1300	6.23	20230327	2500	-44.76	20230518	1300	6.23	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
80	20230914	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	-13	5	-0.92	268468509	185669	58.55	1433	1481	1400	1836	990	1413	1445.95	2.00	51	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	325	-31.82	0.58	12	0.80	-44.00	2412.00	2500	20230518	-44.00	1300	20230327	7.69	2500	-44.00	20230518	1300	7.69	20230327	2500	-44.00	20230518	1300	7.69	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
81	20230914	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	14	2	0.99	19466561	13638	4.30	1433	1434	1413	1836	990	1413	1427.38	2.00	-445	1531	1471	1388	1328	1245	1502	1359	116	423	500	930	1	1	23200000	331	-32.43	0.59	12	0.06	-44.00	2412.00	2500	20230518	-42.92	1300	20230327	9.77	2500	-42.92	20230518	1300	9.77	20230327	2500	-42.92	20230518	1300	9.77	20230327	0.67	N	079950	500	116 억	464050	N	N	N	N
82	20230913	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1413	90	2	6.80	437555937	310944	610.45	1323	1448	1305	1719	927	1323	1407.17	2.09	-17311	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	328	-32.11	0.59	12	1.34	-44.00	2412.00	2500	20230518	-43.48	1300	20230327	8.69	2500	-43.48	20230518	1300	8.69	20230327	2500	-43.48	20230518	1300	8.69	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
83	20230913	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	78	2	5.90	425036436	301975	592.84	1323	1448	1305	1719	927	1323	1407.52	2.09	-18464	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	325	-31.84	0.58	12	1.30	-44.00	2412.00	2500	20230518	-43.96	1300	20230327	7.77	2500	-43.96	20230518	1300	7.77	20230327	2500	-43.96	20230518	1300	7.77	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
84	20230913	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1426	103	2	7.79	263070347	187951	368.99	1323	1439	1305	1719	927	1323	1399.68	2.09	-17554	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	331	-32.41	0.59	12	0.81	-44.00	2412.00	2500	20230518	-42.96	1300	20230327	9.69	2500	-42.96	20230518	1300	9.69	20230327	2500	-42.96	20230518	1300	9.69	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
85	20230913	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1348	25	2	1.89	37073265	27985	54.94	1323	1355	1305	1719	927	1323	1324.75	2.09	-5769	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	313	-30.64	0.56	12	0.12	-44.00	2412.00	2500	20230518	-46.08	1300	20230327	3.69	2500	-46.08	20230518	1300	3.69	20230327	2500	-46.08	20230518	1300	3.69	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
86	20230913	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1353	30	2	2.27	30638914	23167	45.48	1323	1355	1305	1719	927	1323	1322.52	2.09	-4883	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	314	-30.75	0.56	12	0.10	-44.00	2412.00	2500	20230518	-45.88	1300	20230327	4.08	2500	-45.88	20230518	1300	4.08	20230327	2500	-45.88	20230518	1300	4.08	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
87	20230913	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1308	-15	5	-1.13	18939143	14390	28.25	1323	1329	1305	1719	927	1323	1316.13	2.09	-3543	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	303	-29.73	0.54	12	0.06	-44.00	2412.00	2500	20230518	-47.68	1300	20230327	0.62	2500	-47.68	20230518	1300	0.62	20230327	2500	-47.68	20230518	1300	0.62	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
88	20230913	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1320	-3	5	-0.23	11787012	8945	17.56	1323	1329	1305	1719	927	1323	1317.72	2.09	169	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	306	-30.00	0.55	12	0.04	-44.00	2412.00	2500	20230518	-47.20	1300	20230327	1.54	2500	-47.20	20230518	1300	1.54	20230327	2500	-47.20	20230518	1300	1.54	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
89	20230913	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1309	-14	5	-1.06	5693201	4330	8.50	1323	1325	1305	1719	927	1323	1314.83	2.09	75	1358	1340	1325	1307	1292	1349	1316	116	396	500	870	1	1	23200000	304	-29.75	0.54	12	0.02	-44.00	2412.00	2500	20230518	-47.64	1300	20230327	0.69	2500	-47.64	20230518	1300	0.69	20230327	2500	-47.64	20230518	1300	0.69	20230327	0.69	N	079950	500	116 억	484184	N	N	N	N
90	20230912	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1323	1	2	0.08	67127063	50937	72.32	1322	1343	1310	1718	926	1322	1317.84	2.12	-7019	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	307	-30.07	0.55	12	0.22	-44.00	2412.00	2500	20230518	-47.08	1300	20230327	1.77	2500	-47.08	20230518	1300	1.77	20230327	2500	-47.08	20230518	1300	1.77	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
91	20230912	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1323	1	2	0.08	62593341	47497	67.43	1322	1343	1310	1718	926	1322	1317.84	2.12	-7004	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	307	-30.07	0.55	12	0.20	-44.00	2412.00	2500	20230518	-47.08	1300	20230327	1.77	2500	-47.08	20230518	1300	1.77	20230327	2500	-47.08	20230518	1300	1.77	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
92	20230912	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1311	-11	5	-0.83	59686971	45292	64.30	1322	1343	1310	1718	926	1322	1317.83	2.12	-6912	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	304	-29.80	0.54	12	0.20	-44.00	2412.00	2500	20230518	-47.56	1300	20230327	0.85	2500	-47.56	20230518	1300	0.85	20230327	2500	-47.56	20230518	1300	0.85	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
93	20230912	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	-4	5	-0.30	50677278	38428	54.56	1322	1343	1310	1718	926	1322	1318.76	2.12	-3617	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	306	-29.95	0.55	12	0.17	-44.00	2412.00	2500	20230518	-47.28	1300	20230327	1.38	2500	-47.28	20230518	1300	1.38	20230327	2500	-47.28	20230518	1300	1.38	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
94	20230912	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1319	-3	5	-0.23	36977213	27992	39.74	1322	1343	1310	1718	926	1322	1320.99	2.12	-1921	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	306	-29.98	0.55	12	0.12	-44.00	2412.00	2500	20230518	-47.24	1300	20230327	1.46	2500	-47.24	20230518	1300	1.46	20230327	2500	-47.24	20230518	1300	1.46	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
95	20230912	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1315	-7	5	-0.53	31686558	23969	34.03	1322	1343	1310	1718	926	1322	1321.98	2.12	-1659	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	305	-29.89	0.55	12	0.10	-44.00	2412.00	2500	20230518	-47.40	1300	20230327	1.15	2500	-47.40	20230518	1300	1.15	20230327	2500	-47.40	20230518	1300	1.15	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
96	20230912	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	-4	5	-0.30	18756366	14172	20.12	1322	1343	1310	1718	926	1322	1323.48	2.12	-1093	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	306	-29.95	0.55	12	0.06	-44.00	2412.00	2500	20230518	-47.28	1300	20230327	1.38	2500	-47.28	20230518	1300	1.38	20230327	2500	-47.28	20230518	1300	1.38	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
97	20230912	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1336	14	2	1.06	3284062	2465	3.50	1322	1343	1322	1718	926	1322	1332.28	2.12	-265	1370	1345	1330	1305	1290	1338	1298	116	396	500	870	1	1	23200000	310	-30.36	0.55	12	0.01	-44.00	2412.00	2500	20230518	-46.56	1300	20230327	2.77	2500	-46.56	20230518	1300	2.77	20230327	2500	-46.56	20230518	1300	2.77	20230327	0.68	N	079950	500	116 억	491203	N	N	N	N
98	20230911	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	-21	5	-1.56	93399182	70385	315.78	1343	1355	1315	1745	941	1343	1326.98	2.16	-9116	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	307	-30.05	0.55	12	0.30	-44.00	2412.00	2500	20230518	-47.12	1300	20230327	1.69	2500	-47.12	20230518	1300	1.69	20230327	2500	-47.12	20230518	1300	1.69	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
99	20230911	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1321	-22	5	-1.64	77491140	58304	261.58	1343	1355	1317	1745	941	1343	1329.09	2.16	-9018	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	306	-30.02	0.55	12	0.25	-44.00	2412.00	2500	20230518	-47.16	1300	20230327	1.62	2500	-47.16	20230518	1300	1.62	20230327	2500	-47.16	20230518	1300	1.62	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
100	20230911	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1333	-10	5	-0.74	41242842	30844	138.38	1343	1355	1321	1745	941	1343	1337.14	2.16	-8640	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	309	-30.30	0.55	12	0.13	-44.00	2412.00	2500	20230518	-46.68	1300	20230327	2.54	2500	-46.68	20230518	1300	2.54	20230327	2500	-46.68	20230518	1300	2.54	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
101	20230911	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1344	1	2	0.07	31193696	23331	104.67	1343	1355	1321	1745	941	1343	1337.01	2.16	-8638	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	312	-30.55	0.56	12	0.10	-44.00	2412.00	2500	20230518	-46.24	1300	20230327	3.38	2500	-46.24	20230518	1300	3.38	20230327	2500	-46.24	20230518	1300	3.38	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
102	20230911	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	0	3	0.00	27465997	20544	92.17	1343	1355	1321	1745	941	1343	1336.94	2.16	-8573	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	312	-30.52	0.56	12	0.09	-44.00	2412.00	2500	20230518	-46.28	1300	20230327	3.31	2500	-46.28	20230518	1300	3.31	20230327	2500	-46.28	20230518	1300	3.31	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
103	20230911	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1339	-4	5	-0.30	26379527	19732	88.53	1343	1355	1321	1745	941	1343	1336.89	2.16	-8693	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	311	-30.43	0.56	12	0.09	-44.00	2412.00	2500	20230518	-46.44	1300	20230327	3.00	2500	-46.44	20230518	1300	3.00	20230327	2500	-46.44	20230518	1300	3.00	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
104	20230911	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	-8	5	-0.60	20285826	15195	68.17	1343	1355	1321	1745	941	1343	1335.03	2.16	-7495	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	310	-30.34	0.55	12	0.07	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
105	20230911	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1340	-3	5	-0.22	5850601	4357	19.55	1343	1349	1340	1745	941	1343	1342.80	2.16	-3962	1354	1348	1339	1333	1324	1351	1336	116	402	500	880	1	1	23200000	311	-30.45	0.56	12	0.02	-44.00	2412.00	2500	20230518	-46.40	1300	20230327	3.08	2500	-46.40	20230518	1300	3.08	20230327	2500	-46.40	20230518	1300	3.08	20230327	0.69	N	079950	500	116 억	500319	N	N	N	N
106	20230908	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	8	2	0.60	29742638	22289	76.72	1335	1345	1330	1735	935	1335	1334.41	2.17	-3127	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	312	-30.52	0.56	12	0.10	-44.00	2412.00	2500	20230518	-46.28	1300	20230327	3.31	2500	-46.28	20230518	1300	3.31	20230327	2500	-46.28	20230518	1300	3.31	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
107	20230908	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1331	-4	5	-0.30	28647969	21468	73.89	1335	1345	1330	1735	935	1335	1334.45	2.17	-3127	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	309	-30.25	0.55	12	0.09	-44.00	2412.00	2500	20230518	-46.76	1300	20230327	2.38	2500	-46.76	20230518	1300	2.38	20230327	2500	-46.76	20230518	1300	2.38	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
108	20230908	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	0	3	0.00	23446263	17558	60.43	1335	1345	1330	1735	935	1335	1335.36	2.17	-3014	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	310	-30.34	0.55	12	0.08	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
109	20230908	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1333	-2	5	-0.15	18965035	14194	48.85	1335	1345	1331	1735	935	1335	1336.13	2.17	-2798	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	309	-30.30	0.55	12	0.06	-44.00	2412.00	2500	20230518	-46.68	1300	20230327	2.54	2500	-46.68	20230518	1300	2.54	20230327	2500	-46.68	20230518	1300	2.54	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
110	20230908	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1342	7	2	0.52	18367740	13747	47.32	1335	1345	1331	1735	935	1335	1336.13	2.17	-2771	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	311	-30.50	0.56	12	0.06	-44.00	2412.00	2500	20230518	-46.32	1300	20230327	3.23	2500	-46.32	20230518	1300	3.23	20230327	2500	-46.32	20230518	1300	3.23	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
111	20230908	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	8	2	0.60	18358346	13740	47.29	1335	1345	1331	1735	935	1335	1336.12	2.17	-2771	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	312	-30.52	0.56	12	0.06	-44.00	2412.00	2500	20230518	-46.28	1300	20230327	3.31	2500	-46.28	20230518	1300	3.31	20230327	2500	-46.28	20230518	1300	3.31	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
112	20230908	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1338	3	2	0.22	14078597	10545	36.29	1335	1338	1331	1735	935	1335	1335.10	2.17	-2595	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	310	-30.41	0.55	12	0.05	-44.00	2412.00	2500	20230518	-46.48	1300	20230327	2.92	2500	-46.48	20230518	1300	2.92	20230327	2500	-46.48	20230518	1300	2.92	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
113	20230908	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	0	3	0.00	12123135	9081	31.26	1335	1335	1335	1735	935	1335	1335.00	2.17	-2595	1379	1357	1346	1324	1313	1351	1318	116	400	500	880	1	1	23200000	310	-30.34	0.55	12	0.04	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.65	N	079950	500	116 억	503446	N	N	N	N
114	20230907	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1335	-39	5	-2.84	38928242	28954	92.48	1360	1368	1335	1786	962	1374	1344.49	2.20	-7960	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	310	-30.34	0.55	12	0.12	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
115	20230907	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1342	-32	5	-2.33	23491514	17413	55.62	1360	1368	1341	1786	962	1374	1349.08	2.20	-7957	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	311	-30.50	0.56	12	0.08	-44.00	2412.00	2500	20230518	-46.32	1300	20230327	3.23	2500	-46.32	20230518	1300	3.23	20230327	2500	-46.32	20230518	1300	3.23	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
116	20230907	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1346	-28	5	-2.04	17355571	12848	41.04	1360	1368	1343	1786	962	1374	1350.84	2.20	-6277	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	312	-30.59	0.56	12	0.06	-44.00	2412.00	2500	20230518	-46.16	1300	20230327	3.54	2500	-46.16	20230518	1300	3.54	20230327	2500	-46.16	20230518	1300	3.54	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
117	20230907	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1346	-28	5	-2.04	15824901	11711	37.40	1360	1368	1343	1786	962	1374	1351.29	2.20	-6094	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	312	-30.59	0.56	12	0.05	-44.00	2412.00	2500	20230518	-46.16	1300	20230327	3.54	2500	-46.16	20230518	1300	3.54	20230327	2500	-46.16	20230518	1300	3.54	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
118	20230907	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1344	-30	5	-2.18	15541123	11500	36.73	1360	1368	1343	1786	962	1374	1351.40	2.20	-6093	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	312	-30.55	0.56	12	0.05	-44.00	2412.00	2500	20230518	-46.24	1300	20230327	3.38	2500	-46.24	20230518	1300	3.38	20230327	2500	-46.24	20230518	1300	3.38	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
119	20230907	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1346	-28	5	-2.04	13680230	10116	32.31	1360	1368	1345	1786	962	1374	1352.34	2.20	-5528	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	312	-30.59	0.56	12	0.04	-44.00	2412.00	2500	20230518	-46.16	1300	20230327	3.54	2500	-46.16	20230518	1300	3.54	20230327	2500	-46.16	20230518	1300	3.54	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
120	20230907	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1347	-27	5	-1.97	6672548	4927	15.74	1360	1365	1347	1786	962	1374	1354.28	2.20	-4744	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	313	-30.61	0.56	12	0.02	-44.00	2412.00	2500	20230518	-46.12	1300	20230327	3.62	2500	-46.12	20230518	1300	3.62	20230327	2500	-46.12	20230518	1300	3.62	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
121	20230907	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1365	-9	5	-0.66	2382488	1755	5.61	1360	1365	1351	1786	962	1374	1357.54	2.20	-1589	1398	1385	1374	1361	1350	1380	1356	116	412	500	900	1	1	23200000	317	-31.02	0.57	12	0.01	-44.00	2412.00	2500	20230518	-45.40	1300	20230327	5.00	2500	-45.40	20230518	1300	5.00	20230327	2500	-45.40	20230518	1300	5.00	20230327	0.66	N	079950	500	116 억	511406	N	N	N	N
122	20230906	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1374	5	2	0.37	42906916	31309	59.55	1385	1387	1363	1779	959	1369	1370.43	2.23	-4797	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.23	0.57	12	0.13	-44.00	2412.00	2500	20230518	-45.04	1300	20230327	5.69	2500	-45.04	20230518	1300	5.69	20230327	2500	-45.04	20230518	1300	5.69	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
123	20230906	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1374	5	2	0.37	41226259	30085	57.22	1385	1387	1363	1779	959	1369	1370.33	2.23	-3630	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.23	0.57	12	0.13	-44.00	2412.00	2500	20230518	-45.04	1300	20230327	5.69	2500	-45.04	20230518	1300	5.69	20230327	2500	-45.04	20230518	1300	5.69	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
124	20230906	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1376	7	2	0.51	20656087	15054	28.63	1385	1387	1369	1779	959	1369	1372.13	2.23	-2192	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.27	0.57	12	0.06	-44.00	2412.00	2500	20230518	-44.96	1300	20230327	5.85	2500	-44.96	20230518	1300	5.85	20230327	2500	-44.96	20230518	1300	5.85	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
125	20230906	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	8	2	0.58	19247662	14030	26.69	1385	1387	1369	1779	959	1369	1371.89	2.23	-1690	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.30	0.57	12	0.06	-44.00	2412.00	2500	20230518	-44.92	1300	20230327	5.92	2500	-44.92	20230518	1300	5.92	20230327	2500	-44.92	20230518	1300	5.92	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
126	20230906	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	1	2	0.07	14290034	10411	19.80	1385	1387	1370	1779	959	1369	1372.59	2.23	-1677	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	318	-31.14	0.57	12	0.04	-44.00	2412.00	2500	20230518	-45.20	1300	20230327	5.38	2500	-45.20	20230518	1300	5.38	20230327	2500	-45.20	20230518	1300	5.38	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
127	20230906	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	8	2	0.58	13517007	9847	18.73	1385	1387	1370	1779	959	1369	1372.70	2.23	-1658	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.30	0.57	12	0.04	-44.00	2412.00	2500	20230518	-44.92	1300	20230327	5.92	2500	-44.92	20230518	1300	5.92	20230327	2500	-44.92	20230518	1300	5.92	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
128	20230906	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1376	7	2	0.51	4467951	3255	6.19	1385	1387	1370	1779	959	1369	1372.64	2.23	-303	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	319	-31.27	0.57	12	0.01	-44.00	2412.00	2500	20230518	-44.96	1300	20230327	5.85	2500	-44.96	20230518	1300	5.85	20230327	2500	-44.96	20230518	1300	5.85	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
129	20230906	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1385	16	2	1.17	8310	6	0.01	1385	1385	1385	1779	959	1369	1385.00	2.23	0	1411	1390	1379	1358	1347	1384	1352	116	410	500	900	1	1	23200000	321	-31.48	0.57	12	0.00	-44.00	2412.00	2500	20230518	-44.60	1300	20230327	6.54	2500	-44.60	20230518	1300	6.54	20230327	2500	-44.60	20230518	1300	6.54	20230327	0.66	N	079950	500	116 억	516203	N	N	N	N
130	20230905	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1369	-25	5	-1.79	72235034	52572	112.83	1376	1400	1368	1812	976	1394	1374.02	2.24	-4563	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	318	-31.11	0.57	12	0.23	-44.00	2412.00	2500	20230518	-45.24	1300	20230327	5.31	2500	-45.24	20230518	1300	5.31	20230327	2500	-45.24	20230518	1300	5.31	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
131	20230905	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1368	-26	5	-1.87	68817753	50077	107.47	1376	1400	1368	1812	976	1394	1374.24	2.24	-3886	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	317	-31.09	0.57	12	0.22	-44.00	2412.00	2500	20230518	-45.28	1300	20230327	5.23	2500	-45.28	20230518	1300	5.23	20230327	2500	-45.28	20230518	1300	5.23	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
132	20230905	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1373	-21	5	-1.51	62122552	45190	96.98	1376	1400	1368	1812	976	1394	1374.70	2.24	-3401	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	319	-31.20	0.57	12	0.19	-44.00	2412.00	2500	20230518	-45.08	1300	20230327	5.62	2500	-45.08	20230518	1300	5.62	20230327	2500	-45.08	20230518	1300	5.62	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
133	20230905	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1375	-19	5	-1.36	54011560	39285	84.31	1376	1400	1368	1812	976	1394	1374.86	2.24	-2819	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	319	-31.25	0.57	12	0.17	-44.00	2412.00	2500	20230518	-45.00	1300	20230327	5.77	2500	-45.00	20230518	1300	5.77	20230327	2500	-45.00	20230518	1300	5.77	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
134	20230905	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1379	-15	5	-1.08	51167954	37216	79.87	1376	1400	1368	1812	976	1394	1374.89	2.24	-2747	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	320	-31.34	0.57	12	0.16	-44.00	2412.00	2500	20230518	-44.84	1300	20230327	6.08	2500	-44.84	20230518	1300	6.08	20230327	2500	-44.84	20230518	1300	6.08	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
135	20230905	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1373	-21	5	-1.51	47269854	34377	73.78	1376	1400	1368	1812	976	1394	1375.04	2.24	-2846	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	319	-31.20	0.57	12	0.15	-44.00	2412.00	2500	20230518	-45.08	1300	20230327	5.62	2500	-45.08	20230518	1300	5.62	20230327	2500	-45.08	20230518	1300	5.62	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
136	20230905	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1371	-23	5	-1.65	42922671	31205	66.97	1376	1400	1368	1812	976	1394	1375.51	2.24	-1416	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	318	-31.16	0.57	12	0.13	-44.00	2412.00	2500	20230518	-45.16	1300	20230327	5.46	2500	-45.16	20230518	1300	5.46	20230327	2500	-45.16	20230518	1300	5.46	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
137	20230905	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1380	-14	5	-1.00	7352992	5343	11.47	1376	1400	1376	1812	976	1394	1376.19	2.24	-5	1462	1428	1409	1375	1356	1418	1365	116	418	500	920	1	1	23200000	320	-31.36	0.57	12	0.02	-44.00	2412.00	2500	20230518	-44.80	1300	20230327	6.15	2500	-44.80	20230518	1300	6.15	20230327	2500	-44.80	20230518	1300	6.15	20230327	0.66	N	079950	500	116 억	520766	N	N	N	N
138	20230904	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1394	-33	5	-2.31	63771533	45280	123.07	1427	1443	1390	1855	999	1427	1408.38	2.24	117	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	323	-31.68	0.58	12	0.20	-44.00	2412.00	2500	20230518	-44.24	1300	20230327	7.23	2500	-44.24	20230518	1300	7.23	20230327	2500	-44.24	20230518	1300	7.23	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
139	20230904	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1399	-28	5	-1.96	59641849	42319	115.02	1427	1443	1390	1855	999	1427	1409.34	2.24	119	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	325	-31.80	0.58	12	0.18	-44.00	2412.00	2500	20230518	-44.04	1300	20230327	7.62	2500	-44.04	20230518	1300	7.62	20230327	2500	-44.04	20230518	1300	7.62	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
140	20230904	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1397	-30	5	-2.10	52037923	36879	100.23	1427	1443	1390	1855	999	1427	1411.04	2.24	-258	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	324	-31.75	0.58	12	0.16	-44.00	2412.00	2500	20230518	-44.12	1300	20230327	7.46	2500	-44.12	20230518	1300	7.46	20230327	2500	-44.12	20230518	1300	7.46	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
141	20230904	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	-26	5	-1.82	49578447	35115	95.44	1427	1443	1397	1855	999	1427	1411.89	2.24	-44	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	325	-31.84	0.58	12	0.15	-44.00	2412.00	2500	20230518	-43.96	1300	20230327	7.77	2500	-43.96	20230518	1300	7.77	20230327	2500	-43.96	20230518	1300	7.77	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
142	20230904	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-24	5	-1.68	47975342	33971	92.33	1427	1443	1398	1855	999	1427	1412.24	2.24	120	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	325	-31.89	0.58	12	0.15	-44.00	2412.00	2500	20230518	-43.88	1300	20230327	7.92	2500	-43.88	20230518	1300	7.92	20230327	2500	-43.88	20230518	1300	7.92	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
143	20230904	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1406	-21	5	-1.47	33290391	23516	63.91	1427	1443	1400	1855	999	1427	1415.65	2.24	568	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	326	-31.95	0.58	12	0.10	-44.00	2412.00	2500	20230518	-43.76	1300	20230327	8.15	2500	-43.76	20230518	1300	8.15	20230327	2500	-43.76	20230518	1300	8.15	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
144	20230904	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1409	-18	5	-1.26	28555007	20153	54.77	1427	1443	1400	1855	999	1427	1416.91	2.24	738	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	327	-32.02	0.58	12	0.09	-44.00	2412.00	2500	20230518	-43.64	1300	20230327	8.38	2500	-43.64	20230518	1300	8.38	20230327	2500	-43.64	20230518	1300	8.38	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
145	20230904	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1414	-13	5	-0.91	1072434	754	2.05	1427	1427	1410	1855	999	1427	1422.33	2.24	-10	1462	1444	1412	1394	1362	1453	1403	116	428	500	940	1	1	23200000	328	-32.14	0.59	12	0.00	-44.00	2412.00	2500	20230518	-43.44	1300	20230327	8.77	2500	-43.44	20230518	1300	8.77	20230327	2500	-43.44	20230518	1300	8.77	20230327	0.68	N	079950	500	116 억	520649	N	N	N	N
146	20230901	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	38	2	2.74	51783963	36793	54.08	1389	1430	1380	1805	973	1389	1407.46	2.24	164	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	331	-32.43	0.59	12	0.16	-44.00	2412.00	2500	20230518	-42.92	1300	20230327	9.77	2500	-42.92	20230518	1300	9.77	20230327	2500	-42.92	20230518	1300	9.77	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
147	20230901	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1417	28	2	2.02	42771495	30435	44.73	1389	1430	1380	1805	973	1389	1405.36	2.24	371	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	329	-32.20	0.59	12	0.13	-44.00	2412.00	2500	20230518	-43.32	1300	20230327	9.00	2500	-43.32	20230518	1300	9.00	20230327	2500	-43.32	20230518	1300	9.00	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
148	20230901	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	21	2	1.51	20940704	15004	22.05	1389	1410	1380	1805	973	1389	1395.69	2.24	276	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	327	-32.05	0.58	12	0.06	-44.00	2412.00	2500	20230518	-43.60	1300	20230327	8.46	2500	-43.60	20230518	1300	8.46	20230327	2500	-43.60	20230518	1300	8.46	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
149	20230901	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1410	21	2	1.51	17367825	12463	18.32	1389	1410	1380	1805	973	1389	1393.56	2.24	621	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	327	-32.05	0.58	12	0.05	-44.00	2412.00	2500	20230518	-43.60	1300	20230327	8.46	2500	-43.60	20230518	1300	8.46	20230327	2500	-43.60	20230518	1300	8.46	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
150	20230901	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1401	12	2	0.86	15205247	10923	16.05	1389	1402	1380	1805	973	1389	1392.05	2.24	614	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	325	-31.84	0.58	12	0.05	-44.00	2412.00	2500	20230518	-43.96	1300	20230327	7.77	2500	-43.96	20230518	1300	7.77	20230327	2500	-43.96	20230518	1300	7.77	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
151	20230901	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1400	11	2	0.79	14881886	10692	15.72	1389	1402	1380	1805	973	1389	1391.88	2.24	645	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	325	-31.82	0.58	12	0.05	-44.00	2412.00	2500	20230518	-44.00	1300	20230327	7.69	2500	-44.00	20230518	1300	7.69	20230327	2500	-44.00	20230518	1300	7.69	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
152	20230901	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1390	1	2	0.07	13133704	9436	13.87	1389	1400	1380	1805	973	1389	1391.88	2.24	579	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	322	-31.59	0.58	12	0.04	-44.00	2412.00	2500	20230518	-44.40	1300	20230327	6.92	2500	-44.40	20230518	1300	6.92	20230327	2500	-44.40	20230518	1300	6.92	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N
153	20230901	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1389	0	3	0.00	2930296	2116	3.11	1389	1389	1380	1805	973	1389	1384.77	2.24	-388	1439	1414	1400	1375	1361	1407	1368	116	416	500	910	1	1	23200000	322	-31.57	0.58	12	0.01	-44.00	2412.00	2500	20230518	-44.44	1300	20230327	6.85	2500	-44.44	20230518	1300	6.85	20230327	2500	-44.44	20230518	1300	6.85	20230327	0.67	N	079950	500	116 억	520434	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History