KissMeData/196490/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3345	25	2	0.75	480709850	144706	76.91	3285	3390	3205	4315	2325	3320	3321.95	0.72	28934	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1128	-3.55	1.11	12	0.43	-942.00	3001.00	5720	20230424	-41.52	3030	20230215	10.40	5720	-41.52	20230424	3030	10.40	20230215	5720	-41.52	20230424	3030	10.40	20230215	0.79	N	196490	2500	843 억	241275	N	N	298	N	N
3	20230927	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	0	3	0.00	439012315	132210	70.27	3285	3390	3205	4315	2325	3320	3320.57	0.72	25623	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1120	-3.52	1.11	12	0.39	-942.00	3001.00	5720	20230424	-41.96	3030	20230215	9.57	5720	-41.96	20230424	3030	9.57	20230215	5720	-41.96	20230424	3030	9.57	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
4	20230927	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	10	2	0.30	369014765	111175	59.09	3285	3390	3205	4315	2325	3320	3319.22	0.72	18272	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1123	-3.54	1.11	12	0.33	-942.00	3001.00	5720	20230424	-41.78	3030	20230215	9.90	5720	-41.78	20230424	3030	9.90	20230215	5720	-41.78	20230424	3030	9.90	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
5	20230927	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	-10	5	-0.30	326871995	98502	52.35	3285	3390	3205	4315	2325	3320	3318.43	0.72	16346	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1117	-3.51	1.10	12	0.29	-942.00	3001.00	5720	20230424	-42.13	3030	20230215	9.24	5720	-42.13	20230424	3030	9.24	20230215	5720	-42.13	20230424	3030	9.24	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
6	20230927	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	0	3	0.00	277465215	83622	44.44	3285	3390	3205	4315	2325	3320	3318.09	0.72	13123	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1120	-3.52	1.11	12	0.25	-942.00	3001.00	5720	20230424	-41.96	3030	20230215	9.57	5720	-41.96	20230424	3030	9.57	20230215	5720	-41.96	20230424	3030	9.57	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
7	20230927	110918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	30	2	0.90	247131235	74490	39.59	3285	3390	3205	4315	2325	3320	3317.64	0.72	12546	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1130	-3.56	1.12	12	0.22	-942.00	3001.00	5720	20230424	-41.43	3030	20230215	10.56	5720	-41.43	20230424	3030	10.56	20230215	5720	-41.43	20230424	3030	10.56	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
8	20230927	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3330	10	2	0.30	189673255	57258	30.43	3285	3390	3205	4315	2325	3320	3312.60	0.72	11107	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1123	-3.54	1.11	12	0.17	-942.00	3001.00	5720	20230424	-41.78	3030	20230215	9.90	5720	-41.78	20230424	3030	9.90	20230215	5720	-41.78	20230424	3030	9.90	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
9	20230927	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	-20	5	-0.60	68460290	20907	11.11	3285	3375	3205	4315	2325	3320	3274.41	0.72	3967	3540	3430	3375	3265	3210	3402	3237	843	995	2500	2320	5	1	33735321	1113	-3.50	1.10	12	0.06	-942.00	3001.00	5720	20230424	-42.31	3030	20230215	8.91	5720	-42.31	20230424	3030	8.91	20230215	5720	-42.31	20230424	3030	8.91	20230215	0.79	N	196490	2500	843 억	241275	N	N	56	N	N
10	20230926	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	-90	5	-2.64	631575975	186112	15.73	3415	3485	3320	4430	2390	3410	3393.68	0.75	-11750	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1120	-3.52	1.11	12	0.55	-942.00	3001.00	5720	20230424	-41.96	3030	20230215	9.57	5720	-41.96	20230424	3030	9.57	20230215	5720	-41.96	20230424	3030	9.57	20230215	0.81	N	196490	2500	843 억	253078	N	N	56	N	N
11	20230926	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-10	5	-0.29	565216910	166241	14.05	3415	3485	3320	4430	2390	3410	3399.97	0.75	-11198	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1147	-3.61	1.13	12	0.49	-942.00	3001.00	5720	20230424	-40.56	3030	20230215	12.21	5720	-40.56	20230424	3030	12.21	20230215	5720	-40.56	20230424	3030	12.21	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
12	20230926	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3390	-20	5	-0.59	390388140	114347	9.66	3415	3485	3385	4430	2390	3410	3414.07	0.75	-6739	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1144	-3.60	1.13	12	0.34	-942.00	3001.00	5720	20230424	-40.73	3030	20230215	11.88	5720	-40.73	20230424	3030	11.88	20230215	5720	-40.73	20230424	3030	11.88	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
13	20230926	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3405	-5	5	-0.15	350462995	102588	8.67	3415	3485	3385	4430	2390	3410	3416.23	0.75	-6683	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1149	-3.61	1.13	12	0.30	-942.00	3001.00	5720	20230424	-40.47	3030	20230215	12.38	5720	-40.47	20230424	3030	12.38	20230215	5720	-40.47	20230424	3030	12.38	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
14	20230926	120912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3420	10	2	0.29	277123775	81085	6.85	3415	3485	3385	4430	2390	3410	3417.71	0.75	-5594	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1154	-3.63	1.14	12	0.24	-942.00	3001.00	5720	20230424	-40.21	3030	20230215	12.87	5720	-40.21	20230424	3030	12.87	20230215	5720	-40.21	20230424	3030	12.87	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
15	20230926	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-10	5	-0.29	195190505	57041	4.82	3415	3485	3400	4430	2390	3410	3421.97	0.75	-5329	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1147	-3.61	1.13	12	0.17	-942.00	3001.00	5720	20230424	-40.56	3030	20230215	12.21	5720	-40.56	20230424	3030	12.21	20230215	5720	-40.56	20230424	3030	12.21	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
16	20230926	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3430	20	2	0.59	113218695	33001	2.79	3415	3485	3410	4430	2390	3410	3430.87	0.75	-4722	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1157	-3.64	1.14	12	0.10	-942.00	3001.00	5720	20230424	-40.03	3030	20230215	13.20	5720	-40.03	20230424	3030	13.20	20230215	5720	-40.03	20230424	3030	13.20	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
17	20230926	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3445	35	2	1.03	24024975	6987	0.59	3415	3485	3415	4430	2390	3410	3439.25	0.75	74	4063	3736	3573	3246	3083	3655	3165	843	1020	2500	2380	5	1	33735321	1162	-3.66	1.15	12	0.02	-942.00	3001.00	5720	20230424	-39.77	3030	20230215	13.70	5720	-39.77	20230424	3030	13.70	20230215	5720	-39.77	20230424	3030	13.70	20230215	0.81	N	196490	2500	843 억	253078	N	N	1006	N	N
18	20230925	160910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-40	5	-1.16	4281582880	1180360	688.74	3420	3900	3410	4485	2415	3450	3627.77	0.85	-33217	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1150	-3.62	1.14	12	3.50	-942.00	3001.00	5720	20230424	-40.38	3030	20230215	12.54	5720	-40.38	20230424	3030	12.54	20230215	5720	-40.38	20230424	3030	12.54	20230215	0.84	N	196490	2500	843 억	285646	N	N	1006	N	N
19	20230925	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	5	2	0.14	4172157560	1148463	670.13	3420	3900	3410	4485	2415	3450	3632.83	0.85	-33084	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1166	-3.67	1.15	12	3.40	-942.00	3001.00	5720	20230424	-39.60	3030	20230215	14.03	5720	-39.60	20230424	3030	14.03	20230215	5720	-39.60	20230424	3030	14.03	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
20	20230925	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3495	45	2	1.30	4029145595	1107312	646.12	3420	3900	3410	4485	2415	3450	3638.69	0.85	-28241	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1179	-3.71	1.16	12	3.28	-942.00	3001.00	5720	20230424	-38.90	3030	20230215	15.35	5720	-38.90	20230424	3030	15.35	20230215	5720	-38.90	20230424	3030	15.35	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
21	20230925	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	60	2	1.74	3944803095	1083139	632.01	3420	3900	3410	4485	2415	3450	3642.03	0.85	-26030	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1184	-3.73	1.17	12	3.21	-942.00	3001.00	5720	20230424	-38.64	3030	20230215	15.84	5720	-38.64	20230424	3030	15.84	20230215	5720	-38.64	20230424	3030	15.84	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
22	20230925	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	50	2	1.45	3798213235	1041095	607.48	3420	3900	3410	4485	2415	3450	3648.30	0.85	-14681	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1181	-3.72	1.17	12	3.09	-942.00	3001.00	5720	20230424	-38.81	3030	20230215	15.51	5720	-38.81	20230424	3030	15.51	20230215	5720	-38.81	20230424	3030	15.51	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
23	20230925	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	60	2	1.74	3698515360	1012564	590.83	3420	3900	3410	4485	2415	3450	3652.64	0.85	-10013	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1184	-3.73	1.17	12	3.00	-942.00	3001.00	5720	20230424	-38.64	3030	20230215	15.84	5720	-38.64	20230424	3030	15.84	20230215	5720	-38.64	20230424	3030	15.84	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
24	20230925	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	125	2	3.62	3332429005	908569	530.15	3420	3900	3410	4485	2415	3450	3667.80	0.85	18480	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1206	-3.80	1.19	12	2.69	-942.00	3001.00	5720	20230424	-37.50	3030	20230215	17.99	5720	-37.50	20230424	3030	17.99	20230215	5720	-37.50	20230424	3030	17.99	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
25	20230925	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	0	3	0.00	69057525	20073	11.71	3420	3485	3410	4485	2415	3450	3440.28	0.85	8359	3563	3506	3428	3371	3293	3535	3400	843	1035	2500	2410	5	1	33735321	1164	-3.66	1.15	12	0.06	-942.00	3001.00	5720	20230424	-39.69	3030	20230215	13.86	5720	-39.69	20230424	3030	13.86	20230215	5720	-39.69	20230424	3030	13.86	20230215	0.84	N	196490	2500	843 억	285646	N	N	10	N	N
26	20230922	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	-15	5	-0.43	572971325	167198	77.02	3400	3485	3350	4500	2430	3465	3426.67	0.82	10170	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1164	-3.66	1.15	12	0.50	-942.00	3001.00	5720	20230424	-39.69	3030	20230215	13.86	5720	-39.69	20230424	3030	13.86	20230215	5720	-39.69	20230424	3030	13.86	20230215	0.87	N	196490	2500	843 억	275418	N	N	10	N	N
27	20230922	150929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	-15	5	-0.43	545169505	159134	73.30	3400	3485	3350	4500	2430	3465	3425.85	0.82	10152	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1164	-3.66	1.15	12	0.47	-942.00	3001.00	5720	20230424	-39.69	3030	20230215	13.86	5720	-39.69	20230424	3030	13.86	20230215	5720	-39.69	20230424	3030	13.86	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
28	20230922	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	0	3	0.00	467875410	136715	62.98	3400	3485	3350	4500	2430	3465	3422.27	0.82	7781	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1169	-3.68	1.15	12	0.41	-942.00	3001.00	5720	20230424	-39.42	3030	20230215	14.36	5720	-39.42	20230424	3030	14.36	20230215	5720	-39.42	20230424	3030	14.36	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
29	20230922	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	15	2	0.43	415268220	121520	55.98	3400	3485	3350	4500	2430	3465	3417.28	0.82	11514	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1174	-3.69	1.16	12	0.36	-942.00	3001.00	5720	20230424	-39.16	3030	20230215	14.85	5720	-39.16	20230424	3030	14.85	20230215	5720	-39.16	20230424	3030	14.85	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
30	20230922	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3450	-15	5	-0.43	384992465	112780	51.95	3400	3485	3350	4500	2430	3465	3413.66	0.82	12306	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1164	-3.66	1.15	12	0.33	-942.00	3001.00	5720	20230424	-39.69	3030	20230215	13.86	5720	-39.69	20230424	3030	13.86	20230215	5720	-39.69	20230424	3030	13.86	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
31	20230922	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3455	-10	5	-0.29	337794255	99161	45.68	3400	3465	3350	4500	2430	3465	3406.52	0.82	17989	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1166	-3.67	1.15	12	0.29	-942.00	3001.00	5720	20230424	-39.60	3030	20230215	14.03	5720	-39.60	20230424	3030	14.03	20230215	5720	-39.60	20230424	3030	14.03	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
32	20230922	100826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	-55	5	-1.59	291656325	85706	39.48	3400	3445	3350	4500	2430	3465	3402.99	0.82	15420	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1150	-3.62	1.14	12	0.25	-942.00	3001.00	5720	20230424	-40.38	3030	20230215	12.54	5720	-40.38	20230424	3030	12.54	20230215	5720	-40.38	20230424	3030	12.54	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
33	20230922	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	-65	5	-1.88	71668340	21157	9.75	3400	3430	3350	4500	2430	3465	3387.45	0.82	5158	3631	3547	3496	3412	3361	3522	3387	843	1035	2500	2420	5	1	33735321	1147	-3.61	1.13	12	0.06	-942.00	3001.00	5720	20230424	-40.56	3030	20230215	12.21	5720	-40.56	20230424	3030	12.21	20230215	5720	-40.56	20230424	3030	12.21	20230215	0.87	N	196490	2500	843 억	275418	N	N	0	N	N
34	20230921	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	-115	5	-3.21	748718335	213823	104.81	3520	3580	3445	4650	2510	3580	3501.59	0.87	-19026	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1169	-3.68	1.15	12	0.63	-942.00	3001.00	5720	20230424	-39.42	3030	20230215	14.36	5720	-39.42	20230424	3030	14.36	20230215	5720	-39.42	20230424	3030	14.36	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
35	20230921	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	-115	5	-3.21	675280490	192580	94.40	3520	3580	3460	4650	2510	3580	3506.49	0.87	-19142	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1169	-3.68	1.15	12	0.57	-942.00	3001.00	5720	20230424	-39.42	3030	20230215	14.36	5720	-39.42	20230424	3030	14.36	20230215	5720	-39.42	20230424	3030	14.36	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
36	20230921	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3495	-85	5	-2.37	580221950	165242	81.00	3520	3580	3470	4650	2510	3580	3511.35	0.87	-14073	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1179	-3.71	1.16	12	0.49	-942.00	3001.00	5720	20230424	-38.90	3030	20230215	15.35	5720	-38.90	20230424	3030	15.35	20230215	5720	-38.90	20230424	3030	15.35	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
37	20230921	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3480	-100	5	-2.79	493089840	140214	68.73	3520	3580	3470	4650	2510	3580	3516.69	0.87	-4126	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1174	-3.69	1.16	12	0.42	-942.00	3001.00	5720	20230424	-39.16	3030	20230215	14.85	5720	-39.16	20230424	3030	14.85	20230215	5720	-39.16	20230424	3030	14.85	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
38	20230921	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	-70	5	-1.96	452052290	128446	62.96	3520	3580	3470	4650	2510	3580	3519.40	0.87	-1146	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1184	-3.73	1.17	12	0.38	-942.00	3001.00	5720	20230424	-38.64	3030	20230215	15.84	5720	-38.64	20230424	3030	15.84	20230215	5720	-38.64	20230424	3030	15.84	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
39	20230921	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-60	5	-1.68	332418115	94263	46.21	3520	3580	3495	4650	2510	3580	3526.50	0.87	1946	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1187	-3.74	1.17	12	0.28	-942.00	3001.00	5720	20230424	-38.46	3030	20230215	16.17	5720	-38.46	20230424	3030	16.17	20230215	5720	-38.46	20230424	3030	16.17	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
40	20230921	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3530	-50	5	-1.40	168296610	47505	23.29	3520	3580	3510	4650	2510	3580	3542.71	0.87	5578	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1191	-3.75	1.18	12	0.14	-942.00	3001.00	5720	20230424	-38.29	3030	20230215	16.50	5720	-38.29	20230424	3030	16.50	20230215	5720	-38.29	20230424	3030	16.50	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
41	20230921	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-20	5	-0.56	35485810	10011	4.91	3520	3580	3510	4650	2510	3580	3544.68	0.87	-229	3686	3632	3526	3472	3366	3660	3500	843	1070	2500	2500	5	1	33735321	1201	-3.78	1.19	12	0.03	-942.00	3001.00	5720	20230424	-37.76	3030	20230215	17.49	5720	-37.76	20230424	3030	17.49	20230215	5720	-37.76	20230424	3030	17.49	20230215	0.89	N	196490	2500	843 억	293816	N	N	49	N	N
42	20230920	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	95	2	2.73	706727005	201229	36.78	3425	3580	3420	4530	2440	3485	3511.80	0.85	6394	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1208	-3.80	1.19	12	0.60	-942.00	3001.00	5720	20230424	-37.41	3030	20230215	18.15	5720	-37.41	20230424	3030	18.15	20230215	5720	-37.41	20230424	3030	18.15	20230215	0.81	N	196490	2500	843 억	286870	N	N	49	N	N
43	20230920	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	65	2	1.87	655676910	186925	34.17	3425	3575	3420	4530	2440	3485	3507.70	0.85	6100	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1198	-3.77	1.18	12	0.55	-942.00	3001.00	5720	20230424	-37.94	3030	20230215	17.16	5720	-37.94	20230424	3030	17.16	20230215	5720	-37.94	20230424	3030	17.16	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
44	20230920	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3535	50	2	1.43	561932300	160538	29.34	3425	3550	3420	4530	2440	3485	3500.31	0.85	10034	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1193	-3.75	1.18	12	0.48	-942.00	3001.00	5720	20230424	-38.20	3030	20230215	16.67	5720	-38.20	20230424	3030	16.67	20230215	5720	-38.20	20230424	3030	16.67	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
45	20230920	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	55	2	1.58	464230660	132928	24.30	3425	3550	3420	4530	2440	3485	3492.35	0.85	5260	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1194	-3.76	1.18	12	0.39	-942.00	3001.00	5720	20230424	-38.11	3030	20230215	16.83	5720	-38.11	20230424	3030	16.83	20230215	5720	-38.11	20230424	3030	16.83	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
46	20230920	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	35	2	1.00	373221595	107147	19.58	3425	3545	3420	4530	2440	3485	3483.27	0.85	-7255	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1187	-3.74	1.17	12	0.32	-942.00	3001.00	5720	20230424	-38.46	3030	20230215	16.17	5720	-38.46	20230424	3030	16.17	20230215	5720	-38.46	20230424	3030	16.17	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
47	20230920	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3510	25	2	0.72	324317670	93258	17.05	3425	3545	3420	4530	2440	3485	3477.64	0.85	-5226	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1184	-3.73	1.17	12	0.28	-942.00	3001.00	5720	20230424	-38.64	3030	20230215	15.84	5720	-38.64	20230424	3030	15.84	20230215	5720	-38.64	20230424	3030	15.84	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
48	20230920	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3465	-20	5	-0.57	220322220	63634	11.63	3425	3530	3420	4530	2440	3485	3462.33	0.85	-5207	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1169	-3.68	1.15	12	0.19	-942.00	3001.00	5720	20230424	-39.42	3030	20230215	14.36	5720	-39.42	20230424	3030	14.36	20230215	5720	-39.42	20230424	3030	14.36	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
49	20230920	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3500	15	2	0.43	73272620	21193	3.87	3425	3530	3420	4530	2440	3485	3457.40	0.85	4900	3778	3631	3558	3411	3338	3595	3375	843	1045	2500	2430	5	1	33735321	1181	-3.72	1.17	12	0.06	-942.00	3001.00	5720	20230424	-38.81	3030	20230215	15.51	5720	-38.81	20230424	3030	15.51	20230215	5720	-38.81	20230424	3030	15.51	20230215	0.81	N	196490	2500	843 억	286870	N	N	72	N	N
50	20230919	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3485	-115	5	-3.19	1926020055	540091	20.66	3645	3705	3485	4680	2520	3600	3566.35	0.88	-97732	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1176	-3.70	1.16	12	1.60	-942.00	3001.00	5720	20230424	-39.07	3030	20230215	15.02	5720	-39.07	20230424	3030	15.02	20230215	5720	-39.07	20230424	3030	15.02	20230215	0.84	N	196490	2500	843 억	295988	N	N	72	N	N
51	20230919	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3530	-70	5	-1.94	1528486595	426339	16.31	3645	3705	3530	4680	2520	3600	3585.14	0.88	-34995	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1191	-3.75	1.18	12	1.26	-942.00	3001.00	5720	20230424	-38.29	3030	20230215	16.50	5720	-38.29	20230424	3030	16.50	20230215	5720	-38.29	20230424	3030	16.50	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
52	20230919	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-60	5	-1.67	1379671280	384264	14.70	3645	3705	3540	4680	2520	3600	3590.43	0.88	-31035	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1194	-3.76	1.18	12	1.14	-942.00	3001.00	5720	20230424	-38.11	3030	20230215	16.83	5720	-38.11	20230424	3030	16.83	20230215	5720	-38.11	20230424	3030	16.83	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
53	20230919	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-30	5	-0.83	1220595150	339481	12.98	3645	3705	3540	4680	2520	3600	3595.47	0.88	-27269	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1204	-3.79	1.19	12	1.01	-942.00	3001.00	5720	20230424	-37.59	3030	20230215	17.82	5720	-37.59	20230424	3030	17.82	20230215	5720	-37.59	20230424	3030	17.82	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
54	20230919	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-30	5	-0.83	1165578350	324078	12.40	3645	3705	3540	4680	2520	3600	3596.60	0.88	-20501	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1204	-3.79	1.19	12	0.96	-942.00	3001.00	5720	20230424	-37.59	3030	20230215	17.82	5720	-37.59	20230424	3030	17.82	20230215	5720	-37.59	20230424	3030	17.82	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
55	20230919	110810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	-25	5	-0.69	1017832670	282576	10.81	3645	3705	3540	4680	2520	3600	3601.98	0.88	-12660	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1206	-3.80	1.19	12	0.84	-942.00	3001.00	5720	20230424	-37.50	3030	20230215	17.99	5720	-37.50	20230424	3030	17.99	20230215	5720	-37.50	20230424	3030	17.99	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
56	20230919	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	-25	5	-0.69	915677350	253952	9.71	3645	3705	3540	4680	2520	3600	3605.71	0.88	-9395	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1206	-3.80	1.19	12	0.75	-942.00	3001.00	5720	20230424	-37.50	3030	20230215	17.99	5720	-37.50	20230424	3030	17.99	20230215	5720	-37.50	20230424	3030	17.99	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
57	20230919	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	85	2	2.36	287503895	78662	3.01	3645	3705	3595	4680	2520	3600	3654.93	0.88	17125	4380	3990	3795	3405	3210	3892	3307	843	1080	2500	2520	5	1	33735321	1243	-3.91	1.23	12	0.23	-942.00	3001.00	5720	20230424	-35.58	3030	20230215	21.62	5720	-35.58	20230424	3030	21.62	20230215	5720	-35.58	20230424	3030	21.62	20230215	0.84	N	196490	2500	843 억	295988	N	N	1377	N	N
58	20230918	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-165	5	-4.38	10033682290	2583441	1185.15	3805	4185	3600	4890	2640	3765	3884.48	0.92	-106042	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1214	-3.82	1.20	12	7.66	-942.00	3001.00	5720	20230424	-37.06	3030	20230215	18.81	5720	-37.06	20230424	3030	18.81	20230215	5720	-37.06	20230424	3030	18.81	20230215	0.86	N	196490	2500	843 억	310757	N	N	1377	N	N
59	20230918	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-125	5	-3.32	9448911675	2421931	1111.06	3805	4185	3620	4890	2640	3765	3901.40	0.92	-53517	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1228	-3.86	1.21	12	7.18	-942.00	3001.00	5720	20230424	-36.36	3030	20230215	20.13	5720	-36.36	20230424	3030	20.13	20230215	5720	-36.36	20230424	3030	20.13	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
60	20230918	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	365	2	9.69	2962222970	741687	340.25	3805	4130	3745	4890	2640	3765	3993.93	0.92	61521	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1393	-4.38	1.38	12	2.20	-942.00	3001.00	5720	20230424	-27.80	3030	20230215	36.30	5720	-27.80	20230424	3030	36.30	20230215	5720	-27.80	20230424	3030	36.30	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
61	20230918	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	270	2	7.17	2437080520	612735	281.09	3805	4085	3745	4890	2640	3765	3977.41	0.92	50764	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1361	-4.28	1.34	12	1.82	-942.00	3001.00	5720	20230424	-29.46	3030	20230215	33.17	5720	-29.46	20230424	3030	33.17	20230215	5720	-29.46	20230424	3030	33.17	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
62	20230918	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	260	2	6.91	1935053165	488238	223.98	3805	4085	3745	4890	2640	3765	3963.38	0.92	23022	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1358	-4.27	1.34	12	1.45	-942.00	3001.00	5720	20230424	-29.63	3030	20230215	32.84	5720	-29.63	20230424	3030	32.84	20230215	5720	-29.63	20230424	3030	32.84	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
63	20230918	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	255	2	6.77	1131798880	288575	132.38	3805	4050	3745	4890	2640	3765	3922.08	0.92	3111	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1356	-4.27	1.34	12	0.86	-942.00	3001.00	5720	20230424	-29.72	3030	20230215	32.67	5720	-29.72	20230424	3030	32.67	20230215	5720	-29.72	20230424	3030	32.67	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
64	20230918	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	-5	5	-0.13	193181765	51055	23.42	3805	3825	3745	4890	2640	3765	3783.83	0.92	-18330	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1268	-3.99	1.25	12	0.15	-942.00	3001.00	5720	20230424	-34.27	3030	20230215	24.09	5720	-34.27	20230424	3030	24.09	20230215	5720	-34.27	20230424	3030	24.09	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
65	20230918	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	55	2	1.46	31983120	8407	3.86	3805	3820	3795	4890	2640	3765	3804.77	0.92	-1604	3885	3825	3775	3715	3665	3855	3745	843	1125	2500	2630	5	1	33735321	1289	-4.06	1.27	12	0.02	-942.00	3001.00	5720	20230424	-33.22	3030	20230215	26.07	5720	-33.22	20230424	3030	26.07	20230215	5720	-33.22	20230424	3030	26.07	20230215	0.86	N	196490	2500	843 억	310757	N	N	37	N	N
66	20230915	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	-10	5	-0.26	817029550	216426	36.86	3730	3835	3725	4905	2645	3775	3775.10	0.88	813	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1270	-4.00	1.25	12	0.64	-942.00	3001.00	5720	20230424	-34.18	3030	20230215	24.26	5720	-34.18	20230424	3030	24.26	20230215	5720	-34.18	20230424	3030	24.26	20230215	0.81	N	196490	2500	843 억	296549	N	N	37	N	N
67	20230915	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	5	2	0.13	738190075	195497	33.29	3730	3835	3725	4905	2645	3775	3775.97	0.88	12730	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1275	-4.01	1.26	12	0.58	-942.00	3001.00	5720	20230424	-33.92	3030	20230215	24.75	5720	-33.92	20230424	3030	24.75	20230215	5720	-33.92	20230424	3030	24.75	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
68	20230915	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	15	2	0.40	657906000	174303	29.68	3730	3835	3725	4905	2645	3775	3774.50	0.88	14621	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1279	-4.02	1.26	12	0.52	-942.00	3001.00	5720	20230424	-33.74	3030	20230215	25.08	5720	-33.74	20230424	3030	25.08	20230215	5720	-33.74	20230424	3030	25.08	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
69	20230915	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	25	2	0.66	561052685	148716	25.32	3730	3835	3725	4905	2645	3775	3772.65	0.88	18617	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1282	-4.03	1.27	12	0.44	-942.00	3001.00	5720	20230424	-33.57	3030	20230215	25.41	5720	-33.57	20230424	3030	25.41	20230215	5720	-33.57	20230424	3030	25.41	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
70	20230915	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	35	2	0.93	533739510	141533	24.10	3730	3835	3725	4905	2645	3775	3771.13	0.88	16451	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1285	-4.04	1.27	12	0.42	-942.00	3001.00	5720	20230424	-33.39	3030	20230215	25.74	5720	-33.39	20230424	3030	25.74	20230215	5720	-33.39	20230424	3030	25.74	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
71	20230915	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3800	25	2	0.66	483090625	128211	21.83	3730	3835	3725	4905	2645	3775	3767.93	0.88	11286	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1282	-4.03	1.27	12	0.38	-942.00	3001.00	5720	20230424	-33.57	3030	20230215	25.41	5720	-33.57	20230424	3030	25.41	20230215	5720	-33.57	20230424	3030	25.41	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
72	20230915	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	30	2	0.79	324570630	86430	14.72	3730	3805	3725	4905	2645	3775	3755.30	0.88	20055	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1284	-4.04	1.27	12	0.26	-942.00	3001.00	5720	20230424	-33.48	3030	20230215	25.58	5720	-33.48	20230424	3030	25.58	20230215	5720	-33.48	20230424	3030	25.58	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
73	20230915	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3780	5	2	0.13	115182505	30840	5.25	3730	3780	3725	4905	2645	3775	3734.84	0.88	15476	3991	3882	3761	3652	3531	3822	3592	843	1130	2500	2640	5	1	33735321	1275	-4.01	1.26	12	0.09	-942.00	3001.00	5720	20230424	-33.92	3030	20230215	24.75	5720	-33.92	20230424	3030	24.75	20230215	5720	-33.92	20230424	3030	24.75	20230215	0.81	N	196490	2500	843 억	296549	N	N	0	N	N
74	20230914	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-95	5	-2.45	2166171605	581381	88.42	3800	3870	3640	5030	2710	3870	3725.90	0.74	49578	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1244	-4.01	1.26	12	1.76	-942.00	3001.00	5720	20230424	-34.00	3030	20230215	24.59	5720	-34.00	20230424	3030	24.59	20230215	5720	-34.00	20230424	3030	24.59	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
75	20230914	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3790	-80	5	-2.07	2064385735	554440	84.32	3800	3870	3640	5030	2710	3870	3723.37	0.74	55822	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1249	-4.02	1.26	12	1.68	-942.00	3001.00	5720	20230424	-33.74	3030	20230215	25.08	5720	-33.74	20230424	3030	25.08	20230215	5720	-33.74	20230424	3030	25.08	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
76	20230914	140752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	-95	5	-2.45	1979905095	532075	80.92	3800	3870	3640	5030	2710	3870	3721.10	0.74	56291	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1244	-4.01	1.26	12	1.61	-942.00	3001.00	5720	20230424	-34.00	3030	20230215	24.59	5720	-34.00	20230424	3030	24.59	20230215	5720	-34.00	20230424	3030	24.59	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
77	20230914	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-120	5	-3.10	1883523895	506425	77.02	3800	3870	3640	5030	2710	3870	3719.26	0.74	56172	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1236	-3.98	1.25	12	1.54	-942.00	3001.00	5720	20230424	-34.44	3030	20230215	23.76	5720	-34.44	20230424	3030	23.76	20230215	5720	-34.44	20230424	3030	23.76	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
78	20230914	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	-170	5	-4.39	1750549445	470905	71.62	3800	3870	3640	5030	2710	3870	3717.42	0.74	57825	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1220	-3.93	1.23	12	1.43	-942.00	3001.00	5720	20230424	-35.31	3030	20230215	22.11	5720	-35.31	20230424	3030	22.11	20230215	5720	-35.31	20230424	3030	22.11	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
79	20230914	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3670	-200	5	-5.17	1471303370	394804	60.04	3800	3870	3640	5030	2710	3870	3726.67	0.74	37686	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1210	-3.90	1.22	12	1.20	-942.00	3001.00	5720	20230424	-35.84	3030	20230215	21.12	5720	-35.84	20230424	3030	21.12	20230215	5720	-35.84	20230424	3030	21.12	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
80	20230914	100735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3745	-125	5	-3.23	629549600	166371	25.30	3800	3870	3745	5030	2710	3870	3784.01	0.74	5623	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1235	-3.98	1.25	12	0.50	-942.00	3001.00	5720	20230424	-34.53	3030	20230215	23.60	5720	-34.53	20230424	3030	23.60	20230215	5720	-34.53	20230424	3030	23.60	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
81	20230914	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3795	-75	5	-1.94	164626020	43406	6.60	3800	3870	3755	5030	2710	3870	3792.70	0.74	3745	4170	4020	3910	3760	3650	4095	3835	824	1160	2500	2700	5	1	32965752	1251	-4.03	1.26	12	0.13	-942.00	3001.00	5720	20230424	-33.65	3030	20230215	25.25	5720	-33.65	20230424	3030	25.25	20230215	5720	-33.65	20230424	3030	25.25	20230215	0.80	N	196490	2500	824 억	245474	N	N	83	N	N
82	20230913	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	40	2	1.04	2574207785	651287	190.34	3800	4060	3800	4975	2685	3830	3952.52	0.74	2249	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1276	-4.11	1.29	12	1.98	-942.00	3001.00	5720	20230424	-32.34	3030	20230215	27.72	5720	-32.34	20230424	3030	27.72	20230215	5720	-32.34	20230424	3030	27.72	20230215	0.83	N	196490	2500	824 억	242360	N	N	83	N	N
83	20230913	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	70	2	1.83	2508262815	634276	185.37	3800	4060	3800	4975	2685	3830	3954.54	0.74	3132	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1286	-4.14	1.30	12	1.92	-942.00	3001.00	5720	20230424	-31.82	3030	20230215	28.71	5720	-31.82	20230424	3030	28.71	20230215	5720	-31.82	20230424	3030	28.71	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
84	20230913	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	80	2	2.09	2286666840	577519	168.78	3800	4060	3800	4975	2685	3830	3959.48	0.74	10819	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1289	-4.15	1.30	12	1.75	-942.00	3001.00	5720	20230424	-31.64	3030	20230215	29.04	5720	-31.64	20230424	3030	29.04	20230215	5720	-31.64	20230424	3030	29.04	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
85	20230913	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	45	2	1.17	2190472335	552704	161.53	3800	4060	3800	4975	2685	3830	3963.21	0.74	14243	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1277	-4.11	1.29	12	1.68	-942.00	3001.00	5720	20230424	-32.26	3030	20230215	27.89	5720	-32.26	20230424	3030	27.89	20230215	5720	-32.26	20230424	3030	27.89	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
86	20230913	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	75	2	1.96	2093385970	527703	154.22	3800	4060	3800	4975	2685	3830	3967.00	0.74	15685	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1287	-4.15	1.30	12	1.60	-942.00	3001.00	5720	20230424	-31.73	3030	20230215	28.88	5720	-31.73	20230424	3030	28.88	20230215	5720	-31.73	20230424	3030	28.88	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
87	20230913	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	105	2	2.74	1953746380	492141	143.83	3800	4060	3800	4975	2685	3830	3969.91	0.74	28336	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1297	-4.18	1.31	12	1.49	-942.00	3001.00	5720	20230424	-31.21	3030	20230215	29.87	5720	-31.21	20230424	3030	29.87	20230215	5720	-31.21	20230424	3030	29.87	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
88	20230913	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	190	2	4.96	1688312040	425135	124.25	3800	4060	3800	4975	2685	3830	3971.26	0.74	22002	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1325	-4.27	1.34	12	1.29	-942.00	3001.00	5720	20230424	-29.72	3030	20230215	32.67	5720	-29.72	20230424	3030	32.67	20230215	5720	-29.72	20230424	3030	32.67	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
89	20230913	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	115	2	3.00	289593935	73648	21.52	3800	4015	3800	4975	2685	3830	3932.24	0.74	423	4043	3936	3873	3766	3703	3905	3735	824	1145	2500	2680	5	1	32965752	1300	-4.19	1.31	12	0.22	-942.00	3001.00	5720	20230424	-31.03	3030	20230215	30.20	5720	-31.03	20230424	3030	30.20	20230215	5720	-31.03	20230424	3030	30.20	20230215	0.83	N	196490	2500	824 억	242360	N	N	261	N	N
90	20230912	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-25	5	-0.65	1320208415	341017	80.18	3865	3980	3810	5010	2700	3855	3871.39	0.77	-11395	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1263	-4.07	1.28	12	1.03	-942.00	3001.00	5720	20230424	-33.04	3030	20230215	26.40	5720	-33.04	20230424	3030	26.40	20230215	5720	-33.04	20230424	3030	26.40	20230215	0.81	N	196490	2500	824 억	253093	N	N	52	N	N
91	20230912	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-30	5	-0.78	1248696675	322388	75.80	3865	3980	3810	5010	2700	3855	3873.27	0.77	-10873	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1261	-4.06	1.27	12	0.98	-942.00	3001.00	5720	20230424	-33.13	3030	20230215	26.24	5720	-33.13	20230424	3030	26.24	20230215	5720	-33.13	20230424	3030	26.24	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
92	20230912	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-25	5	-0.65	1155359955	298090	70.09	3865	3980	3810	5010	2700	3855	3875.88	0.77	-7569	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1263	-4.07	1.28	12	0.90	-942.00	3001.00	5720	20230424	-33.04	3030	20230215	26.40	5720	-33.04	20230424	3030	26.40	20230215	5720	-33.04	20230424	3030	26.40	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
93	20230912	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	0	3	0.00	1075284835	277152	65.17	3865	3980	3810	5010	2700	3855	3879.77	0.77	187	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1271	-4.09	1.28	12	0.84	-942.00	3001.00	5720	20230424	-32.60	3030	20230215	27.23	5720	-32.60	20230424	3030	27.23	20230215	5720	-32.60	20230424	3030	27.23	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
94	20230912	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	10	2	0.26	904586540	232644	54.70	3865	3980	3820	5010	2700	3855	3888.29	0.77	1821	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1274	-4.10	1.29	12	0.71	-942.00	3001.00	5720	20230424	-32.43	3030	20230215	27.56	5720	-32.43	20230424	3030	27.56	20230215	5720	-32.43	20230424	3030	27.56	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
95	20230912	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	10	2	0.26	790022735	202974	47.72	3865	3980	3820	5010	2700	3855	3892.24	0.77	7918	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1274	-4.10	1.29	12	0.62	-942.00	3001.00	5720	20230424	-32.43	3030	20230215	27.56	5720	-32.43	20230424	3030	27.56	20230215	5720	-32.43	20230424	3030	27.56	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
96	20230912	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	0	3	0.00	340224000	87848	20.66	3865	3900	3820	5010	2700	3855	3872.87	0.77	-2728	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1271	-4.09	1.28	12	0.27	-942.00	3001.00	5720	20230424	-32.60	3030	20230215	27.23	5720	-32.60	20230424	3030	27.23	20230215	5720	-32.60	20230424	3030	27.23	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
97	20230912	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	20	2	0.52	64096150	16535	3.89	3865	3895	3865	5010	2700	3855	3876.39	0.77	1279	4058	3956	3893	3791	3728	3925	3760	824	1155	2500	2690	5	1	32965752	1277	-4.11	1.29	12	0.05	-942.00	3001.00	5720	20230424	-32.26	3030	20230215	27.89	5720	-32.26	20230424	3030	27.89	20230215	5720	-32.26	20230424	3030	27.89	20230215	0.81	N	196490	2500	824 억	253093	N	N	2	N	N
98	20230911	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-140	5	-3.50	1620430950	418489	80.05	3995	3995	3830	5190	2800	3995	3872.12	0.76	1445	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1265	-4.09	1.28	12	1.28	-942.00	3001.00	5720	20230424	-32.60	3030	20230215	27.23	5720	-32.60	20230424	3030	27.23	20230215	5720	-32.60	20230424	3030	27.23	20230215	0.83	N	196490	2500	820 억	248612	N	N	2	N	N
99	20230911	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-145	5	-3.63	1566193485	404416	77.35	3995	3995	3830	5190	2800	3995	3872.73	0.76	2120	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1263	-4.09	1.28	12	1.23	-942.00	3001.00	5720	20230424	-32.69	3030	20230215	27.06	5720	-32.69	20230424	3030	27.06	20230215	5720	-32.69	20230424	3030	27.06	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
100	20230911	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-145	5	-3.63	1364313775	351867	67.30	3995	3995	3845	5190	2800	3995	3877.36	0.76	6202	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1263	-4.09	1.28	12	1.07	-942.00	3001.00	5720	20230424	-32.69	3030	20230215	27.06	5720	-32.69	20230424	3030	27.06	20230215	5720	-32.69	20230424	3030	27.06	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
101	20230911	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3865	-130	5	-3.25	1161081600	299138	57.22	3995	3995	3850	5190	2800	3995	3881.42	0.76	10450	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1268	-4.10	1.29	12	0.91	-942.00	3001.00	5720	20230424	-32.43	3030	20230215	27.56	5720	-32.43	20230424	3030	27.56	20230215	5720	-32.43	20230424	3030	27.56	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
102	20230911	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-140	5	-3.50	1024435165	263726	50.44	3995	3995	3850	5190	2800	3995	3884.47	0.76	15269	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1265	-4.09	1.28	12	0.80	-942.00	3001.00	5720	20230424	-32.60	3030	20230215	27.23	5720	-32.60	20230424	3030	27.23	20230215	5720	-32.60	20230424	3030	27.23	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
103	20230911	110716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-110	5	-2.75	648501705	166341	31.82	3995	3995	3870	5190	2800	3995	3898.63	0.76	-8120	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1275	-4.12	1.29	12	0.51	-942.00	3001.00	5720	20230424	-32.08	3030	20230215	28.22	5720	-32.08	20230424	3030	28.22	20230215	5720	-32.08	20230424	3030	28.22	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
104	20230911	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-120	5	-3.00	461282115	118124	22.59	3995	3995	3870	5190	2800	3995	3905.07	0.76	-4781	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1272	-4.11	1.29	12	0.36	-942.00	3001.00	5720	20230424	-32.26	3030	20230215	27.89	5720	-32.26	20230424	3030	27.89	20230215	5720	-32.26	20230424	3030	27.89	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
105	20230911	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-40	5	-1.00	47500135	11921	2.28	3995	3995	3955	5190	2800	3995	3984.58	0.76	-3399	4255	4125	4015	3885	3775	4070	3830	820	1195	2500	2790	5	1	32813127	1298	-4.20	1.32	12	0.04	-942.00	3001.00	5720	20230424	-30.86	3030	20230215	30.53	5720	-30.86	20230424	3030	30.53	20230215	5720	-30.86	20230424	3030	30.53	20230215	0.83	N	196490	2500	820 억	248612	N	N	0	N	N
106	20230908	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-95	5	-2.32	2055211275	518331	73.40	4145	4145	3905	5310	2865	4090	3964.80	0.96	-68319	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1311	-4.24	1.33	12	1.58	-942.00	3001.00	5720	20230424	-30.16	3030	20230215	31.85	5720	-30.16	20230424	3030	31.85	20230215	5720	-30.16	20230424	3030	31.85	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
107	20230908	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-115	5	-2.81	1934456070	488080	69.12	4145	4145	3905	5310	2865	4090	3963.40	0.96	-67277	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1304	-4.22	1.32	12	1.49	-942.00	3001.00	5720	20230424	-30.51	3030	20230215	31.19	5720	-30.51	20230424	3030	31.19	20230215	5720	-30.51	20230424	3030	31.19	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
108	20230908	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-140	5	-3.42	1768126870	446025	63.16	4145	4145	3905	5310	2865	4090	3964.19	0.96	-57941	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1296	-4.19	1.32	12	1.36	-942.00	3001.00	5720	20230424	-30.94	3030	20230215	30.36	5720	-30.94	20230424	3030	30.36	20230215	5720	-30.94	20230424	3030	30.36	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
109	20230908	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-165	5	-4.03	1704831185	429928	60.88	4145	4145	3905	5310	2865	4090	3965.39	0.96	-56212	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1288	-4.17	1.31	12	1.31	-942.00	3001.00	5720	20230424	-31.38	3030	20230215	29.54	5720	-31.38	20230424	3030	29.54	20230215	5720	-31.38	20230424	3030	29.54	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
110	20230908	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-180	5	-4.40	1467523880	369330	52.30	4145	4145	3910	5310	2865	4090	3973.48	0.96	-62218	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1283	-4.15	1.30	12	1.13	-942.00	3001.00	5720	20230424	-31.64	3030	20230215	29.04	5720	-31.64	20230424	3030	29.04	20230215	5720	-31.64	20230424	3030	29.04	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
111	20230908	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-165	5	-4.03	1227723510	308227	43.65	4145	4145	3910	5310	2865	4090	3983.18	0.96	-53765	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1288	-4.17	1.31	12	0.94	-942.00	3001.00	5720	20230424	-31.38	3030	20230215	29.54	5720	-31.38	20230424	3030	29.54	20230215	5720	-31.38	20230424	3030	29.54	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
112	20230908	100728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-125	5	-3.06	899544985	224877	31.84	4145	4145	3930	5310	2865	4090	4000.16	0.96	-52555	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1301	-4.21	1.32	12	0.69	-942.00	3001.00	5720	20230424	-30.68	3030	20230215	30.86	5720	-30.68	20230424	3030	30.86	20230215	5720	-30.68	20230424	3030	30.86	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
113	20230908	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-50	5	-1.22	87834470	21666	3.07	4145	4145	4005	5310	2865	4090	4054.02	0.96	-1242	4423	4256	4093	3926	3763	4340	4010	820	1220	2500	2860	5	1	32813127	1326	-4.29	1.35	12	0.07	-942.00	3001.00	5720	20230424	-29.37	3030	20230215	33.33	5720	-29.37	20230424	3030	33.33	20230215	5720	-29.37	20230424	3030	33.33	20230215	0.83	N	196490	2500	820 억	315179	N	N	0	N	N
114	20230907	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	80	2	2.00	2871390080	702479	237.37	4000	4260	3930	5210	2810	4010	4087.51	0.88	24851	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1342	-4.34	1.36	12	2.14	-942.00	3001.00	5720	20230424	-28.50	3030	20230215	34.98	5720	-28.50	20230424	3030	34.98	20230215	5720	-28.50	20230424	3030	34.98	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
115	20230907	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	80	2	2.00	2801761290	685456	231.62	4000	4260	3930	5210	2810	4010	4087.45	0.88	25642	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1342	-4.34	1.36	12	2.09	-942.00	3001.00	5720	20230424	-28.50	3030	20230215	34.98	5720	-28.50	20230424	3030	34.98	20230215	5720	-28.50	20230424	3030	34.98	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
116	20230907	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	80	2	2.00	2631310375	643782	217.54	4000	4260	3930	5210	2810	4010	4087.27	0.88	27824	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1342	-4.34	1.36	12	1.96	-942.00	3001.00	5720	20230424	-28.50	3030	20230215	34.98	5720	-28.50	20230424	3030	34.98	20230215	5720	-28.50	20230424	3030	34.98	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
117	20230907	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	100	2	2.49	2467685800	603824	204.04	4000	4260	3930	5210	2810	4010	4086.77	0.88	37817	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1349	-4.36	1.37	12	1.84	-942.00	3001.00	5720	20230424	-28.15	3030	20230215	35.64	5720	-28.15	20230424	3030	35.64	20230215	5720	-28.15	20230424	3030	35.64	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
118	20230907	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	90	2	2.24	2310119235	565554	191.11	4000	4260	3930	5210	2810	4010	4084.71	0.88	41674	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1345	-4.35	1.37	12	1.72	-942.00	3001.00	5720	20230424	-28.32	3030	20230215	35.31	5720	-28.32	20230424	3030	35.31	20230215	5720	-28.32	20230424	3030	35.31	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
119	20230907	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	55	2	1.37	2173899595	532057	179.79	4000	4260	3930	5210	2810	4010	4085.85	0.88	38381	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1334	-4.32	1.35	12	1.62	-942.00	3001.00	5720	20230424	-28.93	3030	20230215	34.16	5720	-28.93	20230424	3030	34.16	20230215	5720	-28.93	20230424	3030	34.16	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
120	20230907	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	120	2	2.99	1966896595	481333	162.65	4000	4260	3930	5210	2810	4010	4086.36	0.88	42099	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1355	-4.38	1.38	12	1.47	-942.00	3001.00	5720	20230424	-27.80	3030	20230215	36.30	5720	-27.80	20230424	3030	36.30	20230215	5720	-27.80	20230424	3030	36.30	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
121	20230907	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-60	5	-1.50	174890360	44188	14.93	4000	4005	3930	5210	2810	4010	3957.82	0.88	3276	4090	4050	4025	3985	3960	4037	3972	820	1200	2500	2800	5	1	32813127	1296	-4.19	1.32	12	0.13	-942.00	3001.00	5720	20230424	-30.94	3030	20230215	30.36	5720	-30.94	20230424	3030	30.36	20230215	5720	-30.94	20230424	3030	30.36	20230215	0.92	N	196490	2500	820 억	289250	N	N	37	N	N
122	20230906	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-65	5	-1.60	1170451805	290544	78.38	4060	4065	4000	5290	2855	4075	4028.61	0.96	-27750	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1316	-4.26	1.34	12	0.89	-942.00	3001.00	5720	20230424	-29.90	3030	20230215	32.34	5720	-29.90	20230424	3030	32.34	20230215	5720	-29.90	20230424	3030	32.34	20230215	0.94	N	196490	2500	820 억	313818	N	N	37	N	N
123	20230906	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-65	5	-1.60	1078406640	267634	72.20	4060	4065	4000	5290	2855	4075	4029.36	0.96	-24563	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1316	-4.26	1.34	12	0.82	-942.00	3001.00	5720	20230424	-29.90	3030	20230215	32.34	5720	-29.90	20230424	3030	32.34	20230215	5720	-29.90	20230424	3030	32.34	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
124	20230906	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-45	5	-1.10	886196690	219734	59.28	4060	4065	4010	5290	2855	4075	4032.99	0.96	-25520	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1322	-4.28	1.34	12	0.67	-942.00	3001.00	5720	20230424	-29.55	3030	20230215	33.00	5720	-29.55	20230424	3030	33.00	20230215	5720	-29.55	20230424	3030	33.00	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
125	20230906	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-45	5	-1.10	748933640	185608	50.07	4060	4065	4020	5290	2855	4075	4034.97	0.96	-20572	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1322	-4.28	1.34	12	0.57	-942.00	3001.00	5720	20230424	-29.55	3030	20230215	33.00	5720	-29.55	20230424	3030	33.00	20230215	5720	-29.55	20230424	3030	33.00	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
126	20230906	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-45	5	-1.10	658885925	163252	44.04	4060	4065	4020	5290	2855	4075	4035.94	0.96	-22531	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1322	-4.28	1.34	12	0.50	-942.00	3001.00	5720	20230424	-29.55	3030	20230215	33.00	5720	-29.55	20230424	3030	33.00	20230215	5720	-29.55	20230424	3030	33.00	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
127	20230906	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-45	5	-1.10	492362110	121883	32.88	4060	4065	4020	5290	2855	4075	4039.55	0.96	-27297	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1322	-4.28	1.34	12	0.37	-942.00	3001.00	5720	20230424	-29.55	3030	20230215	33.00	5720	-29.55	20230424	3030	33.00	20230215	5720	-29.55	20230424	3030	33.00	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
128	20230906	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-25	5	-0.61	289977395	71687	19.34	4060	4065	4025	5290	2855	4075	4044.94	0.96	-18259	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1329	-4.30	1.35	12	0.22	-942.00	3001.00	5720	20230424	-29.20	3030	20230215	33.66	5720	-29.20	20230424	3030	33.66	20230215	5720	-29.20	20230424	3030	33.66	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
129	20230906	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-25	5	-0.61	110114630	27211	7.34	4060	4060	4025	5290	2855	4075	4046.42	0.96	-19276	4155	4115	4050	4010	3945	4135	4030	820	1215	2500	2850	5	1	32813127	1329	-4.30	1.35	12	0.08	-942.00	3001.00	5720	20230424	-29.20	3030	20230215	33.66	5720	-29.20	20230424	3030	33.66	20230215	5720	-29.20	20230424	3030	33.66	20230215	0.94	N	196490	2500	820 억	313818	N	N	54	N	N
130	20230905	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	40	2	0.99	1468372365	363071	89.20	3985	4090	3985	5240	2825	4035	4044.12	0.85	33863	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1337	-4.33	1.36	12	1.11	-942.00	3001.00	5720	20230424	-28.76	3030	20230215	34.49	5720	-28.76	20230424	3030	34.49	20230215	5720	-28.76	20230424	3030	34.49	20230215	0.96	N	196490	2500	820 억	280391	N	N	54	N	N
131	20230905	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	25	2	0.62	1384891655	342582	84.16	3985	4090	3985	5240	2825	4035	4042.51	0.85	33548	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1332	-4.31	1.35	12	1.04	-942.00	3001.00	5720	20230424	-29.02	3030	20230215	33.99	5720	-29.02	20230424	3030	33.99	20230215	5720	-29.02	20230424	3030	33.99	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
132	20230905	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	35	2	0.87	1263269925	312625	76.80	3985	4090	3985	5240	2825	4035	4040.85	0.85	36026	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1335	-4.32	1.36	12	0.95	-942.00	3001.00	5720	20230424	-28.85	3030	20230215	34.32	5720	-28.85	20230424	3030	34.32	20230215	5720	-28.85	20230424	3030	34.32	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
133	20230905	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	25	2	0.62	1141862680	282749	69.46	3985	4090	3985	5240	2825	4035	4038.43	0.85	39338	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1332	-4.31	1.35	12	0.86	-942.00	3001.00	5720	20230424	-29.02	3030	20230215	33.99	5720	-29.02	20230424	3030	33.99	20230215	5720	-29.02	20230424	3030	33.99	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
134	20230905	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	20	2	0.50	990125920	245302	60.26	3985	4090	3985	5240	2825	4035	4036.36	0.85	39984	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1331	-4.30	1.35	12	0.75	-942.00	3001.00	5720	20230424	-29.11	3030	20230215	33.83	5720	-29.11	20230424	3030	33.83	20230215	5720	-29.11	20230424	3030	33.83	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
135	20230905	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	35	2	0.87	831592995	206111	50.64	3985	4090	3985	5240	2825	4035	4034.69	0.85	27996	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1335	-4.32	1.36	12	0.63	-942.00	3001.00	5720	20230424	-28.85	3030	20230215	34.32	5720	-28.85	20230424	3030	34.32	20230215	5720	-28.85	20230424	3030	34.32	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
136	20230905	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	15	2	0.37	701558905	173977	42.74	3985	4090	3985	5240	2825	4035	4032.48	0.85	37337	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1329	-4.30	1.35	12	0.53	-942.00	3001.00	5720	20230424	-29.20	3030	20230215	33.66	5720	-29.20	20230424	3030	33.66	20230215	5720	-29.20	20230424	3030	33.66	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
137	20230905	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	20	2	0.50	221892875	55296	13.58	3985	4065	3985	5240	2825	4035	4012.79	0.85	17630	4225	4130	4060	3965	3895	4095	3930	820	1205	2500	2820	5	1	32813127	1331	-4.30	1.35	12	0.17	-942.00	3001.00	5720	20230424	-29.11	3030	20230215	33.83	5720	-29.11	20230424	3030	33.83	20230215	5720	-29.11	20230424	3030	33.83	20230215	0.96	N	196490	2500	820 억	280391	N	N	0	N	N
138	20230904	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-55	5	-1.34	1623702245	399179	37.47	4090	4155	3990	5310	2865	4090	4067.61	0.79	21174	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1323	-4.28	1.34	12	1.22	-942.00	3001.00	5720	20230424	-29.46	3030	20230215	33.17	5720	-29.46	20230424	3030	33.17	20230215	5720	-29.46	20230424	3030	33.17	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
139	20230904	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-50	5	-1.22	1518528300	373121	35.02	4090	4155	3990	5310	2865	4090	4069.79	0.79	14465	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1324	-4.29	1.35	12	1.14	-942.00	3001.00	5720	20230424	-29.37	3030	20230215	33.33	5720	-29.37	20230424	3030	33.33	20230215	5720	-29.37	20230424	3030	33.33	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
140	20230904	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-50	5	-1.22	1390167350	341353	32.04	4090	4155	3990	5310	2865	4090	4072.51	0.79	8936	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1324	-4.29	1.35	12	1.04	-942.00	3001.00	5720	20230424	-29.37	3030	20230215	33.33	5720	-29.37	20230424	3030	33.33	20230215	5720	-29.37	20230424	3030	33.33	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
141	20230904	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-40	5	-0.98	1223695690	300100	28.17	4090	4155	3990	5310	2865	4090	4077.62	0.79	593	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1328	-4.30	1.35	12	0.92	-942.00	3001.00	5720	20230424	-29.20	3030	20230215	33.66	5720	-29.20	20230424	3030	33.66	20230215	5720	-29.20	20230424	3030	33.66	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
142	20230904	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-5	5	-0.12	1070305180	262290	24.62	4090	4155	3990	5310	2865	4090	4080.61	0.79	-1156	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1339	-4.34	1.36	12	0.80	-942.00	3001.00	5720	20230424	-28.58	3030	20230215	34.82	5720	-28.58	20230424	3030	34.82	20230215	5720	-28.58	20230424	3030	34.82	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
143	20230904	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-20	5	-0.49	965168310	236569	22.20	4090	4155	3990	5310	2865	4090	4079.85	0.79	208	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1334	-4.32	1.36	12	0.72	-942.00	3001.00	5720	20230424	-28.85	3030	20230215	34.32	5720	-28.85	20230424	3030	34.32	20230215	5720	-28.85	20230424	3030	34.32	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
144	20230904	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	25	2	0.61	673027075	165111	15.50	4090	4155	3990	5310	2865	4090	4076.19	0.79	30632	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1349	-4.37	1.37	12	0.50	-942.00	3001.00	5720	20230424	-28.06	3030	20230215	35.81	5720	-28.06	20230424	3030	35.81	20230215	5720	-28.06	20230424	3030	35.81	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
145	20230904	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	-15	5	-0.37	198786325	49292	4.63	4090	4090	3990	5310	2865	4090	4032.56	0.79	12673	4310	4200	4140	4030	3970	4170	4000	820	1220	2500	2860	5	1	32782244	1336	-4.33	1.36	12	0.15	-942.00	3001.00	5720	20230424	-28.76	3030	20230215	34.49	5720	-28.76	20230424	3030	34.49	20230215	5720	-28.76	20230424	3030	34.49	20230215	1.02	N	196490	2500	819 억	259249	N	N	36	N	N
146	20230901	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-270	5	-6.19	4387826645	1060175	130.77	4240	4250	4080	5660	3055	4360	4138.96	0.91	-39252	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1341	-4.34	1.36	12	3.23	-942.00	3001.00	5720	20230424	-28.50	3030	20230215	34.98	5720	-28.50	20230424	3030	34.98	20230215	5720	-28.50	20230424	3030	34.98	20230215	1.01	N	196490	2500	819 억	298345	N	N	36	N	N
147	20230901	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-265	5	-6.08	4208492115	1016413	125.37	4240	4250	4080	5660	3055	4360	4140.53	0.91	-32657	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1342	-4.35	1.36	12	3.10	-942.00	3001.00	5720	20230424	-28.41	3030	20230215	35.15	5720	-28.41	20230424	3030	35.15	20230215	5720	-28.41	20230424	3030	35.15	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
148	20230901	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-235	5	-5.39	3728858000	899422	110.94	4240	4250	4100	5660	3055	4360	4145.84	0.91	15330	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1352	-4.38	1.37	12	2.74	-942.00	3001.00	5720	20230424	-27.88	3030	20230215	36.14	5720	-27.88	20230424	3030	36.14	20230215	5720	-27.88	20230424	3030	36.14	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
149	20230901	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-250	5	-5.73	3513559085	847018	104.47	4240	4250	4100	5660	3055	4360	4148.15	0.91	27704	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1347	-4.36	1.37	12	2.58	-942.00	3001.00	5720	20230424	-28.15	3030	20230215	35.64	5720	-28.15	20230424	3030	35.64	20230215	5720	-28.15	20230424	3030	35.64	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
150	20230901	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-260	5	-5.96	3278920705	789897	97.43	4240	4250	4100	5660	3055	4360	4151.07	0.91	34094	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1344	-4.35	1.37	12	2.41	-942.00	3001.00	5720	20230424	-28.32	3030	20230215	35.31	5720	-28.32	20230424	3030	35.31	20230215	5720	-28.32	20230424	3030	35.31	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
151	20230901	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	-220	5	-5.05	2895467640	696755	85.94	4240	4250	4100	5660	3055	4360	4155.64	0.91	47274	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1357	-4.39	1.38	12	2.13	-942.00	3001.00	5720	20230424	-27.62	3030	20230215	36.63	5720	-27.62	20230424	3030	36.63	20230215	5720	-27.62	20230424	3030	36.63	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
152	20230901	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-230	5	-5.28	2205701370	529216	65.28	4240	4250	4125	5660	3055	4360	4167.86	0.91	28561	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1354	-4.38	1.38	12	1.61	-942.00	3001.00	5720	20230424	-27.80	3030	20230215	36.30	5720	-27.80	20230424	3030	36.30	20230215	5720	-27.80	20230424	3030	36.30	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N
153	20230901	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-180	5	-4.13	682063805	163292	20.14	4240	4250	4130	5660	3055	4360	4176.94	0.91	59286	4553	4456	4408	4311	4263	4432	4287	820	1300	2500	3050	5	1	32782244	1370	-4.44	1.39	12	0.50	-942.00	3001.00	5720	20230424	-26.92	3030	20230215	37.95	5720	-26.92	20230424	3030	37.95	20230215	5720	-26.92	20230424	3030	37.95	20230215	1.01	N	196490	2500	819 억	298345	N	N	34	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History