KissMeData/018000/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1362	1	2	0.07	318195818	235585	77.22	1334	1363	1334	1769	953	1361	1350.56	1.82	34136	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1720	-12.73	2.48	12	0.19	-107.00	550.00	2775	20230626	-50.92	1334	20230927	2.10	2775	-50.92	20230626	1334	2.10	20230927	2775	-50.92	20230626	1334	2.10	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
3	20230927	150327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1350	-11	5	-0.81	265592124	196714	64.48	1334	1363	1334	1769	953	1361	1350.10	1.82	18069	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1705	-12.62	2.45	12	0.16	-107.00	550.00	2775	20230626	-51.35	1334	20230927	1.20	2775	-51.35	20230626	1334	1.20	20230927	2775	-51.35	20230626	1334	1.20	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
4	20230927	140327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1349	-12	5	-0.88	201206672	149001	48.84	1334	1363	1334	1769	953	1361	1350.32	1.82	5165	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1704	-12.61	2.45	12	0.12	-107.00	550.00	2775	20230626	-51.39	1334	20230927	1.12	2775	-51.39	20230626	1334	1.12	20230927	2775	-51.39	20230626	1334	1.12	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
5	20230927	130324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1354	-7	5	-0.51	151184223	111927	36.69	1334	1363	1334	1769	953	1361	1350.67	1.82	3941	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1710	-12.65	2.46	12	0.09	-107.00	550.00	2775	20230626	-51.21	1334	20230927	1.50	2775	-51.21	20230626	1334	1.50	20230927	2775	-51.21	20230626	1334	1.50	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
6	20230927	120323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1351	-10	5	-0.73	119823112	88702	29.07	1334	1363	1334	1769	953	1361	1350.77	1.82	1190	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1706	-12.63	2.46	12	0.07	-107.00	550.00	2775	20230626	-51.32	1334	20230927	1.27	2775	-51.32	20230626	1334	1.27	20230927	2775	-51.32	20230626	1334	1.27	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
7	20230927	110325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1354	-7	5	-0.51	94302144	69837	22.89	1334	1363	1334	1769	953	1361	1350.21	1.82	9714	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1710	-12.65	2.46	12	0.06	-107.00	550.00	2775	20230626	-51.21	1334	20230927	1.50	2775	-51.21	20230626	1334	1.50	20230927	2775	-51.21	20230626	1334	1.50	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
8	20230927	100324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1349	-12	5	-0.88	73681580	54618	17.90	1334	1363	1334	1769	953	1361	1348.88	1.82	7246	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1704	-12.61	2.45	12	0.04	-107.00	550.00	2775	20230626	-51.39	1334	20230927	1.12	2775	-51.39	20230626	1334	1.12	20230927	2775	-51.39	20230626	1334	1.12	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
9	20230927	090329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1348	-13	5	-0.96	7465211	5578	1.83	1334	1361	1334	1769	953	1361	1335.08	1.82	109	1400	1380	1360	1340	1320	1390	1350	631	408	500	950	1	1	126298006	1702	-12.60	2.45	12	0.00	-107.00	550.00	2775	20230626	-51.42	1334	20230927	1.05	2775	-51.42	20230626	1334	1.05	20230927	2775	-51.42	20230626	1334	1.05	20230927	0.29	N	018000	500	631 억	2301981	N	N	0	N	N
10	20230926	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1361	-9	5	-0.66	413538612	304748	89.13	1353	1380	1340	1781	959	1370	1356.97	1.80	44208	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1719	-12.72	2.47	12	0.24	-107.00	550.00	2775	20230626	-50.95	1334	20230515	2.02	2775	-50.95	20230626	1334	2.02	20230515	2775	-50.95	20230626	1334	2.02	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
11	20230926	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1356	-14	5	-1.02	376256948	277243	81.09	1353	1380	1340	1781	959	1370	1357.14	1.80	44398	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1713	-12.67	2.47	12	0.22	-107.00	550.00	2775	20230626	-51.14	1334	20230515	1.65	2775	-51.14	20230626	1334	1.65	20230515	2775	-51.14	20230626	1334	1.65	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
12	20230926	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1357	-13	5	-0.95	337599900	248702	72.74	1353	1380	1340	1781	959	1370	1357.45	1.80	39437	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1714	-12.68	2.47	12	0.20	-107.00	550.00	2775	20230626	-51.10	1334	20230515	1.72	2775	-51.10	20230626	1334	1.72	20230515	2775	-51.10	20230626	1334	1.72	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
13	20230926	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1358	-12	5	-0.88	299768835	220812	64.58	1353	1380	1340	1781	959	1370	1357.57	1.80	43407	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1715	-12.69	2.47	12	0.17	-107.00	550.00	2775	20230626	-51.06	1334	20230515	1.80	2775	-51.06	20230626	1334	1.80	20230515	2775	-51.06	20230626	1334	1.80	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
14	20230926	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1361	-9	5	-0.66	272463073	200743	58.71	1353	1380	1340	1781	959	1370	1357.27	1.80	50984	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1719	-12.72	2.47	12	0.16	-107.00	550.00	2775	20230626	-50.95	1334	20230515	2.02	2775	-50.95	20230626	1334	2.02	20230515	2775	-50.95	20230626	1334	2.02	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
15	20230926	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1357	-13	5	-0.95	249214373	183582	53.69	1353	1380	1340	1781	959	1370	1357.51	1.80	50844	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1714	-12.68	2.47	12	0.15	-107.00	550.00	2775	20230626	-51.10	1334	20230515	1.72	2775	-51.10	20230626	1334	1.72	20230515	2775	-51.10	20230626	1334	1.72	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
16	20230926	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1352	-18	5	-1.31	152020767	111679	32.66	1353	1380	1340	1781	959	1370	1361.23	1.80	30172	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1708	-12.64	2.46	12	0.09	-107.00	550.00	2775	20230626	-51.28	1334	20230515	1.35	2775	-51.28	20230626	1334	1.35	20230515	2775	-51.28	20230626	1334	1.35	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
17	20230926	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1376	6	2	0.44	22530694	16569	4.85	1353	1380	1352	1781	959	1370	1359.81	1.80	1464	1417	1393	1380	1356	1343	1387	1350	631	411	500	950	1	1	126296017	1738	-12.86	2.50	12	0.01	-107.00	550.00	2775	20230626	-50.41	1334	20230515	3.15	2775	-50.41	20230626	1334	3.15	20230515	2775	-50.41	20230626	1334	3.15	20230515	0.30	N	018000	500	631 억	2275390	N	N	53	N	N
18	20230925	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	-38	5	-2.70	465229069	337478	76.31	1391	1404	1367	1830	986	1408	1378.56	1.75	61369	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1730	-12.80	2.49	12	0.27	-107.00	550.00	2775	20230626	-50.63	1334	20230515	2.70	2775	-50.63	20230626	1334	2.70	20230515	2775	-50.63	20230626	1334	2.70	20230515	0.30	N	018000	500	631 억	2214021	N	N	53	N	N
19	20230925	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1368	-40	5	-2.84	445667420	323227	73.09	1391	1404	1367	1830	986	1408	1378.81	1.75	66261	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1728	-12.79	2.49	12	0.26	-107.00	550.00	2775	20230626	-50.70	1334	20230515	2.55	2775	-50.70	20230626	1334	2.55	20230515	2775	-50.70	20230626	1334	2.55	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
20	20230925	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1377	-31	5	-2.20	376548116	272778	61.68	1391	1404	1370	1830	986	1408	1380.42	1.75	62487	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1739	-12.87	2.50	12	0.22	-107.00	550.00	2775	20230626	-50.38	1334	20230515	3.22	2775	-50.38	20230626	1334	3.22	20230515	2775	-50.38	20230626	1334	3.22	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
21	20230925	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-25	5	-1.78	318878565	230872	52.21	1391	1404	1370	1830	986	1408	1381.19	1.75	54007	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1747	-12.93	2.51	12	0.18	-107.00	550.00	2775	20230626	-50.16	1334	20230515	3.67	2775	-50.16	20230626	1334	3.67	20230515	2775	-50.16	20230626	1334	3.67	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
22	20230925	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1378	-30	5	-2.13	290296463	210205	47.53	1391	1404	1370	1830	986	1408	1381.02	1.75	50632	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1740	-12.88	2.51	12	0.17	-107.00	550.00	2775	20230626	-50.34	1334	20230515	3.30	2775	-50.34	20230626	1334	3.30	20230515	2775	-50.34	20230626	1334	3.30	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
23	20230925	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1376	-32	5	-2.27	182701913	132120	29.88	1391	1404	1370	1830	986	1408	1382.85	1.75	1435	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1738	-12.86	2.50	12	0.10	-107.00	550.00	2775	20230626	-50.41	1334	20230515	3.15	2775	-50.41	20230626	1334	3.15	20230515	2775	-50.41	20230626	1334	3.15	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
24	20230925	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1383	-25	5	-1.78	132595374	95799	21.66	1391	1404	1370	1830	986	1408	1384.10	1.75	3209	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1747	-12.93	2.51	12	0.08	-107.00	550.00	2775	20230626	-50.16	1334	20230515	3.67	2775	-50.16	20230626	1334	3.67	20230515	2775	-50.16	20230626	1334	3.67	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
25	20230925	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1402	-6	5	-0.43	8916995	6409	1.45	1391	1404	1390	1830	986	1408	1391.32	1.75	-714	1453	1430	1410	1387	1367	1420	1377	631	422	500	980	1	1	126296017	1771	-13.10	2.55	12	0.01	-107.00	550.00	2775	20230626	-49.48	1334	20230515	5.10	2775	-49.48	20230626	1334	5.10	20230515	2775	-49.48	20230626	1334	5.10	20230515	0.30	N	018000	500	631 억	2214021	N	N	100	N	N
26	20230922	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1408	-23	5	-1.61	610167802	434803	112.49	1410	1433	1390	1860	1002	1431	1403.31	1.72	51422	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1778	-13.16	2.56	12	0.34	-107.00	550.00	2775	20230626	-49.26	1334	20230515	5.55	2775	-49.26	20230626	1334	5.55	20230515	2775	-49.26	20230626	1334	5.55	20230515	0.32	N	018000	500	631 억	2167169	N	N	100	N	N
27	20230922	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-26	5	-1.82	579290487	412791	106.79	1410	1433	1390	1860	1002	1431	1403.35	1.72	54542	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1774	-13.13	2.55	12	0.33	-107.00	550.00	2775	20230626	-49.37	1334	20230515	5.32	2775	-49.37	20230626	1334	5.32	20230515	2775	-49.37	20230626	1334	5.32	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
28	20230922	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1403	-28	5	-1.96	511580489	364414	94.28	1410	1433	1390	1860	1002	1431	1403.84	1.72	47293	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1772	-13.11	2.55	12	0.29	-107.00	550.00	2775	20230626	-49.44	1334	20230515	5.17	2775	-49.44	20230626	1334	5.17	20230515	2775	-49.44	20230626	1334	5.17	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
29	20230922	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1415	-16	5	-1.12	443722490	316125	81.78	1410	1433	1390	1860	1002	1431	1403.63	1.72	33743	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1787	-13.22	2.57	12	0.25	-107.00	550.00	2775	20230626	-49.01	1334	20230515	6.07	2775	-49.01	20230626	1334	6.07	20230515	2775	-49.01	20230626	1334	6.07	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
30	20230922	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1426	-5	5	-0.35	405092703	288902	74.74	1410	1433	1390	1860	1002	1431	1402.18	1.72	34542	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1801	-13.33	2.59	12	0.23	-107.00	550.00	2775	20230626	-48.61	1334	20230515	6.90	2775	-48.61	20230626	1334	6.90	20230515	2775	-48.61	20230626	1334	6.90	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
31	20230922	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1424	-7	5	-0.49	366027869	261522	67.66	1410	1431	1390	1860	1002	1431	1399.61	1.72	42847	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1798	-13.31	2.59	12	0.21	-107.00	550.00	2775	20230626	-48.68	1334	20230515	6.75	2775	-48.68	20230626	1334	6.75	20230515	2775	-48.68	20230626	1334	6.75	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
32	20230922	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1405	-26	5	-1.82	173690301	123809	32.03	1410	1431	1392	1860	1002	1431	1402.89	1.72	2157	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1774	-13.13	2.55	12	0.10	-107.00	550.00	2775	20230626	-49.37	1334	20230515	5.32	2775	-49.37	20230626	1334	5.32	20230515	2775	-49.37	20230626	1334	5.32	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
33	20230922	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1412	-19	5	-1.33	12884781	9112	2.36	1410	1431	1410	1860	1002	1431	1414.05	1.72	-1778	1519	1475	1446	1402	1373	1460	1387	631	429	500	1000	1	1	126296017	1783	-13.20	2.57	12	0.01	-107.00	550.00	2775	20230626	-49.12	1334	20230515	5.85	2775	-49.12	20230626	1334	5.85	20230515	2775	-49.12	20230626	1334	5.85	20230515	0.32	N	018000	500	631 억	2167169	N	N	0	N	N
34	20230921	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1431	-41	5	-2.79	553080800	383851	178.82	1453	1490	1417	1913	1031	1472	1440.81	1.75	-42712	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1807	-13.37	2.60	12	0.30	-107.00	550.00	2775	20230626	-48.43	1334	20230515	7.27	2775	-48.43	20230626	1334	7.27	20230515	2775	-48.43	20230626	1334	7.27	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
35	20230921	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1427	-45	5	-3.06	504236950	349511	162.82	1453	1490	1420	1913	1031	1472	1442.62	1.75	-40508	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1802	-13.34	2.59	12	0.28	-107.00	550.00	2775	20230626	-48.58	1334	20230515	6.97	2775	-48.58	20230626	1334	6.97	20230515	2775	-48.58	20230626	1334	6.97	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
36	20230921	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1429	-43	5	-2.92	448923406	310628	144.71	1453	1490	1421	1913	1031	1472	1445.14	1.75	-34634	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1805	-13.36	2.60	12	0.25	-107.00	550.00	2775	20230626	-48.50	1334	20230515	7.12	2775	-48.50	20230626	1334	7.12	20230515	2775	-48.50	20230626	1334	7.12	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
37	20230921	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1428	-44	5	-2.99	391009842	269987	125.77	1453	1490	1424	1913	1031	1472	1448.18	1.75	-30840	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1804	-13.35	2.60	12	0.21	-107.00	550.00	2775	20230626	-48.54	1334	20230515	7.05	2775	-48.54	20230626	1334	7.05	20230515	2775	-48.54	20230626	1334	7.05	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
38	20230921	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1436	-36	5	-2.45	331605136	228404	106.40	1453	1490	1430	1913	1031	1472	1451.76	1.75	-20318	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1814	-13.42	2.61	12	0.18	-107.00	550.00	2775	20230626	-48.25	1334	20230515	7.65	2775	-48.25	20230626	1334	7.65	20230515	2775	-48.25	20230626	1334	7.65	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
39	20230921	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1455	-17	5	-1.15	189725665	129713	60.43	1453	1490	1445	1913	1031	1472	1462.59	1.75	-15865	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1838	-13.60	2.65	12	0.10	-107.00	550.00	2775	20230626	-47.57	1334	20230515	9.07	2775	-47.57	20230626	1334	9.07	20230515	2775	-47.57	20230626	1334	9.07	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
40	20230921	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	0	3	0.00	72947184	49509	23.06	1453	1490	1453	1913	1031	1472	1473.44	1.75	-13188	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1859	-13.76	2.68	12	0.04	-107.00	550.00	2775	20230626	-46.95	1334	20230515	10.34	2775	-46.95	20230626	1334	10.34	20230515	2775	-46.95	20230626	1334	10.34	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
41	20230921	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1464	-8	5	-0.54	14785363	10137	4.72	1453	1480	1453	1913	1031	1472	1457.29	1.75	-1183	1510	1490	1480	1460	1450	1486	1456	631	441	500	1030	1	1	126296017	1849	-13.68	2.66	12	0.01	-107.00	550.00	2775	20230626	-47.24	1334	20230515	9.75	2775	-47.24	20230626	1334	9.75	20230515	2775	-47.24	20230626	1334	9.75	20230515	0.34	N	018000	500	631 억	2212107	N	N	0	N	N
42	20230920	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-21	5	-1.41	315376401	213682	108.88	1482	1500	1470	1940	1046	1493	1475.91	1.78	-31901	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1859	-13.76	2.68	12	0.17	-107.00	550.00	2775	20230626	-46.95	1334	20230515	10.34	2775	-46.95	20230626	1334	10.34	20230515	2775	-46.95	20230626	1334	10.34	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
43	20230920	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-21	5	-1.41	304054641	205990	104.96	1482	1500	1470	1940	1046	1493	1476.07	1.78	-32087	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1859	-13.76	2.68	12	0.16	-107.00	550.00	2775	20230626	-46.95	1334	20230515	10.34	2775	-46.95	20230626	1334	10.34	20230515	2775	-46.95	20230626	1334	10.34	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
44	20230920	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1475	-18	5	-1.21	197733280	133780	68.17	1482	1500	1471	1940	1046	1493	1478.05	1.78	-14203	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1863	-13.79	2.68	12	0.11	-107.00	550.00	2775	20230626	-46.85	1334	20230515	10.57	2775	-46.85	20230626	1334	10.57	20230515	2775	-46.85	20230626	1334	10.57	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
45	20230920	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-21	5	-1.41	172433419	116608	59.42	1482	1500	1471	1940	1046	1493	1478.74	1.78	-10964	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1859	-13.76	2.68	12	0.09	-107.00	550.00	2775	20230626	-46.95	1334	20230515	10.34	2775	-46.95	20230626	1334	10.34	20230515	2775	-46.95	20230626	1334	10.34	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
46	20230920	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	-14	5	-0.94	148094867	100093	51.00	1482	1500	1471	1940	1046	1493	1479.57	1.78	-7017	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1868	-13.82	2.69	12	0.08	-107.00	550.00	2775	20230626	-46.70	1334	20230515	10.87	2775	-46.70	20230626	1334	10.87	20230515	2775	-46.70	20230626	1334	10.87	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
47	20230920	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1472	-21	5	-1.41	136652507	92327	47.05	1482	1500	1471	1940	1046	1493	1480.09	1.78	-6840	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1859	-13.76	2.68	12	0.07	-107.00	550.00	2775	20230626	-46.95	1334	20230515	10.34	2775	-46.95	20230626	1334	10.34	20230515	2775	-46.95	20230626	1334	10.34	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
48	20230920	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	-12	5	-0.80	66429467	44750	22.80	1482	1500	1481	1940	1046	1493	1484.46	1.78	-7238	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1870	-13.84	2.69	12	0.04	-107.00	550.00	2775	20230626	-46.63	1334	20230515	11.02	2775	-46.63	20230626	1334	11.02	20230515	2775	-46.63	20230626	1334	11.02	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
49	20230920	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	-8	5	-0.54	9316197	6285	3.20	1482	1500	1482	1940	1046	1493	1482.29	1.78	-646	1528	1510	1501	1483	1474	1506	1479	631	447	500	1040	1	1	126296017	1875	-13.88	2.70	12	0.00	-107.00	550.00	2775	20230626	-46.49	1334	20230515	11.32	2775	-46.49	20230626	1334	11.32	20230515	2775	-46.49	20230626	1334	11.32	20230515	0.35	N	018000	500	631 억	2244007	N	N	894	N	N
50	20230919	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1493	-11	5	-0.73	293362032	195497	93.54	1510	1519	1492	1955	1053	1504	1500.60	1.78	-4478	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1886	-13.95	2.71	12	0.15	-107.00	550.00	2775	20230626	-46.20	1334	20230515	11.92	2775	-46.20	20230626	1334	11.92	20230515	2775	-46.20	20230626	1334	11.92	20230515	0.36	N	018000	500	631 억	2248485	N	N	894	N	N
51	20230919	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1497	-7	5	-0.47	279483704	186212	89.10	1510	1519	1492	1955	1053	1504	1500.89	1.78	-4933	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1891	-13.99	2.72	12	0.15	-107.00	550.00	2775	20230626	-46.05	1334	20230515	12.22	2775	-46.05	20230626	1334	12.22	20230515	2775	-46.05	20230626	1334	12.22	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
52	20230919	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1497	-7	5	-0.47	225730087	150263	71.90	1510	1519	1492	1955	1053	1504	1502.23	1.78	-8882	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1891	-13.99	2.72	12	0.12	-107.00	550.00	2775	20230626	-46.05	1334	20230515	12.22	2775	-46.05	20230626	1334	12.22	20230515	2775	-46.05	20230626	1334	12.22	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
53	20230919	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1495	-9	5	-0.60	205380931	136656	65.39	1510	1519	1492	1955	1053	1504	1502.90	1.78	-11464	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1888	-13.97	2.72	12	0.11	-107.00	550.00	2775	20230626	-46.13	1334	20230515	12.07	2775	-46.13	20230626	1334	12.07	20230515	2775	-46.13	20230626	1334	12.07	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
54	20230919	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1502	-2	5	-0.13	167361688	111215	53.21	1510	1519	1495	1955	1053	1504	1504.85	1.78	-15022	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1897	-14.04	2.73	12	0.09	-107.00	550.00	2775	20230626	-45.87	1334	20230515	12.59	2775	-45.87	20230626	1334	12.59	20230515	2775	-45.87	20230626	1334	12.59	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
55	20230919	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1500	-4	5	-0.27	129297043	85806	41.06	1510	1519	1500	1955	1053	1504	1506.85	1.78	-22492	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1894	-14.02	2.73	12	0.07	-107.00	550.00	2775	20230626	-45.95	1334	20230515	12.44	2775	-45.95	20230626	1334	12.44	20230515	2775	-45.95	20230626	1334	12.44	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
56	20230919	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	5	2	0.33	76893628	50912	24.36	1510	1519	1502	1955	1053	1504	1510.32	1.78	-13760	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1906	-14.10	2.74	12	0.04	-107.00	550.00	2775	20230626	-45.62	1334	20230515	13.12	2775	-45.62	20230626	1334	13.12	20230515	2775	-45.62	20230626	1334	13.12	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
57	20230919	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1514	10	2	0.66	9010419	5968	2.86	1510	1515	1505	1955	1053	1504	1509.79	1.78	-4972	1553	1528	1516	1491	1479	1522	1485	631	451	500	1050	1	1	126296017	1912	-14.15	2.75	12	0.00	-107.00	550.00	2775	20230626	-45.44	1334	20230515	13.49	2775	-45.44	20230626	1334	13.49	20230515	2775	-45.44	20230626	1334	13.49	20230515	0.36	N	018000	500	631 억	2248485	N	N	0	N	N
58	20230918	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	-46	5	-2.97	314091044	206418	36.88	1540	1541	1504	2015	1085	1550	1521.60	1.82	-50304	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1899	-14.06	2.73	12	0.16	-107.00	550.00	2775	20230626	-45.80	1334	20230515	12.74	2775	-45.80	20230626	1334	12.74	20230515	2775	-45.80	20230626	1334	12.74	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
59	20230918	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	-39	5	-2.52	275871846	181052	32.35	1540	1541	1510	2015	1085	1550	1523.66	1.82	-49022	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1908	-14.12	2.75	12	0.14	-107.00	550.00	2775	20230626	-45.55	1334	20230515	13.27	2775	-45.55	20230626	1334	13.27	20230515	2775	-45.55	20230626	1334	13.27	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
60	20230918	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	-40	5	-2.58	242777210	159216	28.45	1540	1541	1510	2015	1085	1550	1524.77	1.82	-42763	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1907	-14.11	2.75	12	0.13	-107.00	550.00	2775	20230626	-45.59	1334	20230515	13.19	2775	-45.59	20230626	1334	13.19	20230515	2775	-45.59	20230626	1334	13.19	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
61	20230918	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1512	-38	5	-2.45	221630077	145234	25.95	1540	1541	1511	2015	1085	1550	1525.96	1.82	-36063	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1910	-14.13	2.75	12	0.11	-107.00	550.00	2775	20230626	-45.51	1334	20230515	13.34	2775	-45.51	20230626	1334	13.34	20230515	2775	-45.51	20230626	1334	13.34	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
62	20230918	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	-24	5	-1.55	183940106	120381	21.51	1540	1541	1516	2015	1085	1550	1527.92	1.82	-28724	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1927	-14.26	2.77	12	0.10	-107.00	550.00	2775	20230626	-45.01	1334	20230515	14.39	2775	-45.01	20230626	1334	14.39	20230515	2775	-45.01	20230626	1334	14.39	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
63	20230918	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1526	-24	5	-1.55	157348868	102940	18.39	1540	1541	1516	2015	1085	1550	1528.47	1.82	-23863	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1927	-14.26	2.77	12	0.08	-107.00	550.00	2775	20230626	-45.01	1334	20230515	14.39	2775	-45.01	20230626	1334	14.39	20230515	2775	-45.01	20230626	1334	14.39	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
64	20230918	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1533	-17	5	-1.10	106105555	69401	12.40	1540	1541	1516	2015	1085	1550	1528.77	1.82	-12942	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1936	-14.33	2.79	12	0.05	-107.00	550.00	2775	20230626	-44.76	1334	20230515	14.92	2775	-44.76	20230626	1334	14.92	20230515	2775	-44.76	20230626	1334	14.92	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
65	20230918	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1529	-21	5	-1.35	11533869	7507	1.34	1540	1540	1516	2015	1085	1550	1535.73	1.82	-634	1632	1591	1536	1495	1440	1611	1515	631	465	500	1080	1	1	126296017	1931	-14.29	2.78	12	0.01	-107.00	550.00	2775	20230626	-44.90	1334	20230515	14.62	2775	-44.90	20230626	1334	14.62	20230515	2775	-44.90	20230626	1334	14.62	20230515	0.36	N	018000	500	631 억	2299909	N	N	83	N	N
66	20230915	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1550	73	2	4.94	850055987	555634	234.11	1489	1577	1481	1920	1034	1477	1529.75	1.75	94763	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1958	-14.49	2.82	12	0.44	-107.00	550.00	2775	20230626	-44.14	1334	20230515	16.19	2775	-44.14	20230626	1334	16.19	20230515	2775	-44.14	20230626	1334	16.19	20230515	0.36	N	018000	500	631 억	2205270	N	N	83	N	N
67	20230915	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1528	51	2	3.45	741183929	485195	204.43	1489	1577	1481	1920	1034	1477	1527.60	1.75	56754	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1930	-14.28	2.78	12	0.38	-107.00	550.00	2775	20230626	-44.94	1334	20230515	14.54	2775	-44.94	20230626	1334	14.54	20230515	2775	-44.94	20230626	1334	14.54	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
68	20230915	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1527	50	2	3.39	669888362	438414	184.72	1489	1577	1481	1920	1034	1477	1527.98	1.75	54843	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1929	-14.27	2.78	12	0.35	-107.00	550.00	2775	20230626	-44.97	1334	20230515	14.47	2775	-44.97	20230626	1334	14.47	20230515	2775	-44.97	20230626	1334	14.47	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
69	20230915	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1522	45	2	3.05	647842006	423941	178.62	1489	1577	1481	1920	1034	1477	1528.14	1.75	57111	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1922	-14.22	2.77	12	0.34	-107.00	550.00	2775	20230626	-45.15	1334	20230515	14.09	2775	-45.15	20230626	1334	14.09	20230515	2775	-45.15	20230626	1334	14.09	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
70	20230915	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1531	54	2	3.66	621586551	406716	171.36	1489	1577	1481	1920	1034	1477	1528.31	1.75	60083	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1934	-14.31	2.78	12	0.32	-107.00	550.00	2775	20230626	-44.83	1334	20230515	14.77	2775	-44.83	20230626	1334	14.77	20230515	2775	-44.83	20230626	1334	14.77	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
71	20230915	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1530	53	2	3.59	540390260	353872	149.10	1489	1577	1481	1920	1034	1477	1527.08	1.75	66395	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1932	-14.30	2.78	12	0.28	-107.00	550.00	2775	20230626	-44.86	1334	20230515	14.69	2775	-44.86	20230626	1334	14.69	20230515	2775	-44.86	20230626	1334	14.69	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
72	20230915	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1519	42	2	2.84	466845123	305628	128.77	1489	1577	1481	1920	1034	1477	1527.49	1.75	61490	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1918	-14.20	2.76	12	0.24	-107.00	550.00	2775	20230626	-45.26	1334	20230515	13.87	2775	-45.26	20230626	1334	13.87	20230515	2775	-45.26	20230626	1334	13.87	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
73	20230915	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1481	4	2	0.27	3561265	2392	1.01	1489	1489	1481	1920	1034	1477	1488.82	1.75	-833	1502	1489	1476	1463	1450	1496	1470	631	443	500	1030	1	1	126296017	1870	-13.84	2.69	12	0.00	-107.00	550.00	2775	20230626	-46.63	1334	20230515	11.02	2775	-46.63	20230626	1334	11.02	20230515	2775	-46.63	20230626	1334	11.02	20230515	0.36	N	018000	500	631 억	2205270	N	N	0	N	N
74	20230914	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1477	10	2	0.68	348869006	236127	67.25	1463	1489	1463	1907	1027	1467	1477.46	1.72	27263	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1865	-13.80	2.69	12	0.19	-107.00	550.00	2775	20230626	-46.77	1334	20230515	10.72	2775	-46.77	20230626	1334	10.72	20230515	2775	-46.77	20230626	1334	10.72	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
75	20230914	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	12	2	0.82	325439389	220239	62.72	1463	1489	1463	1907	1027	1467	1477.66	1.72	22178	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1868	-13.82	2.69	12	0.17	-107.00	550.00	2775	20230626	-46.70	1334	20230515	10.87	2775	-46.70	20230626	1334	10.87	20230515	2775	-46.70	20230626	1334	10.87	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
76	20230914	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1473	6	2	0.41	262647756	177637	50.59	1463	1489	1463	1907	1027	1467	1478.56	1.72	18033	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1860	-13.77	2.68	12	0.14	-107.00	550.00	2775	20230626	-46.92	1334	20230515	10.42	2775	-46.92	20230626	1334	10.42	20230515	2775	-46.92	20230626	1334	10.42	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
77	20230914	130255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1485	18	2	1.23	206163199	139423	39.71	1463	1489	1463	1907	1027	1467	1478.69	1.72	17262	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1875	-13.88	2.70	12	0.11	-107.00	550.00	2775	20230626	-46.49	1334	20230515	11.32	2775	-46.49	20230626	1334	11.32	20230515	2775	-46.49	20230626	1334	11.32	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
78	20230914	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1488	21	2	1.43	175426040	118723	33.81	1463	1489	1463	1907	1027	1467	1477.61	1.72	14798	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1879	-13.91	2.71	12	0.09	-107.00	550.00	2775	20230626	-46.38	1334	20230515	11.54	2775	-46.38	20230626	1334	11.54	20230515	2775	-46.38	20230626	1334	11.54	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
79	20230914	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1480	13	2	0.89	132328645	89691	25.54	1463	1481	1463	1907	1027	1467	1475.38	1.72	12000	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1869	-13.83	2.69	12	0.07	-107.00	550.00	2775	20230626	-46.67	1334	20230515	10.94	2775	-46.67	20230626	1334	10.94	20230515	2775	-46.67	20230626	1334	10.94	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
80	20230914	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1479	12	2	0.82	81649984	55398	15.78	1463	1481	1463	1907	1027	1467	1473.88	1.72	7879	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1868	-13.82	2.69	12	0.04	-107.00	550.00	2775	20230626	-46.70	1334	20230515	10.87	2775	-46.70	20230626	1334	10.87	20230515	2775	-46.70	20230626	1334	10.87	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
81	20230914	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1474	7	2	0.48	21133951	14435	4.11	1463	1474	1463	1907	1027	1467	1464.08	1.72	1944	1526	1496	1481	1451	1436	1489	1444	631	440	500	1020	1	1	126296017	1862	-13.78	2.68	12	0.01	-107.00	550.00	2775	20230626	-46.88	1334	20230515	10.49	2775	-46.88	20230626	1334	10.49	20230515	2775	-46.88	20230626	1334	10.49	20230515	0.37	N	018000	500	631 억	2177096	N	N	0	N	N
82	20230913	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1467	-39	5	-2.59	513886185	346037	150.32	1510	1511	1466	1957	1055	1506	1485.12	2.47	-107221	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1853	-13.71	2.67	12	0.27	-107.00	550.00	2775	20230626	-47.14	1334	20230515	9.97	2775	-47.14	20230626	1334	9.97	20230515	2775	-47.14	20230626	1334	9.97	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
83	20230913	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1470	-36	5	-2.39	463354722	311606	135.36	1510	1511	1468	1957	1055	1506	1486.99	2.47	-102044	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1857	-13.74	2.67	12	0.25	-107.00	550.00	2775	20230626	-47.03	1334	20230515	10.19	2775	-47.03	20230626	1334	10.19	20230515	2775	-47.03	20230626	1334	10.19	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
84	20230913	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1471	-35	5	-2.32	406707842	273084	118.63	1510	1511	1469	1957	1055	1506	1489.31	2.47	-91689	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1858	-13.75	2.67	12	0.22	-107.00	550.00	2775	20230626	-46.99	1334	20230515	10.27	2775	-46.99	20230626	1334	10.27	20230515	2775	-46.99	20230626	1334	10.27	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
85	20230913	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1478	-28	5	-1.86	309493163	207106	89.97	1510	1511	1477	1957	1055	1506	1494.37	2.47	-82923	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1867	-13.81	2.69	12	0.16	-107.00	550.00	2775	20230626	-46.74	1334	20230515	10.79	2775	-46.74	20230626	1334	10.79	20230515	2775	-46.74	20230626	1334	10.79	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
86	20230913	120259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1489	-17	5	-1.13	249683084	166746	72.44	1510	1511	1483	1957	1055	1506	1497.39	2.47	-59972	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1881	-13.92	2.71	12	0.13	-107.00	550.00	2775	20230626	-46.34	1334	20230515	11.62	2775	-46.34	20230626	1334	11.62	20230515	2775	-46.34	20230626	1334	11.62	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
87	20230913	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1490	-16	5	-1.06	202235262	134829	58.57	1510	1511	1483	1957	1055	1506	1499.94	2.47	-45836	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1882	-13.93	2.71	12	0.11	-107.00	550.00	2775	20230626	-46.31	1334	20230515	11.69	2775	-46.31	20230626	1334	11.69	20230515	2775	-46.31	20230626	1334	11.69	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
88	20230913	100256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	2	2	0.13	78602647	52224	22.69	1510	1511	1498	1957	1055	1506	1505.11	2.47	-9424	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1905	-14.09	2.74	12	0.04	-107.00	550.00	2775	20230626	-45.66	1334	20230515	13.04	2775	-45.66	20230626	1334	13.04	20230515	2775	-45.66	20230626	1334	13.04	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
89	20230913	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1504	-2	5	-0.13	10746061	7125	3.10	1510	1510	1501	1957	1055	1506	1508.22	2.47	-3280	1522	1513	1505	1496	1488	1518	1501	631	451	500	1050	1	1	126296017	1899	-14.06	2.73	12	0.01	-107.00	550.00	2775	20230626	-45.80	1334	20230515	12.74	2775	-45.80	20230626	1334	12.74	20230515	2775	-45.80	20230626	1334	12.74	20230515	0.37	N	018000	500	631 억	3125317	N	N	0	N	N
90	20230912	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	0	3	0.00	344826289	228786	84.23	1497	1514	1497	1957	1055	1506	1507.20	2.51	-49280	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.18	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
91	20230912	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	0	3	0.00	325247802	215800	79.45	1497	1514	1497	1957	1055	1506	1507.17	2.51	-48285	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.17	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
92	20230912	140255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	0	3	0.00	304296550	201883	74.33	1497	1514	1497	1957	1055	1506	1507.29	2.51	-45386	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.16	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
93	20230912	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1508	2	2	0.13	247955307	164497	60.56	1497	1514	1497	1957	1055	1506	1507.36	2.51	-26582	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1904	-14.09	2.74	12	0.13	-107.00	550.00	2775	20230626	-45.66	1334	20230515	13.04	2775	-45.66	20230626	1334	13.04	20230515	2775	-45.66	20230626	1334	13.04	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
94	20230912	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	5	2	0.33	214013481	142000	52.28	1497	1514	1497	1957	1055	1506	1507.14	2.51	-14850	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1908	-14.12	2.75	12	0.11	-107.00	550.00	2775	20230626	-45.55	1334	20230515	13.27	2775	-45.55	20230626	1334	13.27	20230515	2775	-45.55	20230626	1334	13.27	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
95	20230912	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	3	2	0.20	156773937	104103	38.33	1497	1514	1497	1957	1055	1506	1505.95	2.51	-13595	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1906	-14.10	2.74	12	0.08	-107.00	550.00	2775	20230626	-45.62	1334	20230515	13.12	2775	-45.62	20230626	1334	13.12	20230515	2775	-45.62	20230626	1334	13.12	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
96	20230912	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	3	2	0.20	94199020	62596	23.05	1497	1514	1497	1957	1055	1506	1504.87	2.51	1925	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1906	-14.10	2.74	12	0.05	-107.00	550.00	2775	20230626	-45.62	1334	20230515	13.12	2775	-45.62	20230626	1334	13.12	20230515	2775	-45.62	20230626	1334	13.12	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
97	20230912	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	0	3	0.00	11035864	7361	2.71	1497	1514	1497	1957	1055	1506	1498.91	2.51	-757	1526	1516	1508	1498	1490	1512	1494	631	451	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.01	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.37	N	018000	500	631 억	3174597	N	N	1524	N	N
98	20230911	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	0	3	0.00	407520586	270536	178.18	1518	1518	1500	1957	1055	1506	1506.35	2.54	-29982	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.21	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.38	N	018000	500	631 억	3204442	N	N	1524	N	N
99	20230911	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-1	5	-0.07	391945131	260190	171.36	1518	1518	1500	1957	1055	1506	1506.38	2.54	-29893	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1901	-14.07	2.74	12	0.21	-107.00	550.00	2775	20230626	-45.77	1334	20230515	12.82	2775	-45.77	20230626	1334	12.82	20230515	2775	-45.77	20230626	1334	12.82	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
100	20230911	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	1	2	0.07	287069187	190365	125.38	1518	1518	1502	1957	1055	1506	1507.99	2.54	24051	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.15	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
101	20230911	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	1	2	0.07	223931789	148435	97.76	1518	1518	1502	1957	1055	1506	1508.62	2.54	25246	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.12	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
102	20230911	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	1	2	0.07	183177943	121394	79.95	1518	1518	1502	1957	1055	1506	1508.95	2.54	30431	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.10	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
103	20230911	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1511	5	2	0.33	166717712	110482	72.76	1518	1518	1502	1957	1055	1506	1509.00	2.54	29915	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1908	-14.12	2.75	12	0.09	-107.00	550.00	2775	20230626	-45.55	1334	20230515	13.27	2775	-45.55	20230626	1334	13.27	20230515	2775	-45.55	20230626	1334	13.27	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
104	20230911	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1513	7	2	0.46	117297598	77777	51.22	1518	1518	1502	1957	1055	1506	1508.13	2.54	24433	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1911	-14.14	2.75	12	0.06	-107.00	550.00	2775	20230626	-45.48	1334	20230515	13.42	2775	-45.48	20230626	1334	13.42	20230515	2775	-45.48	20230626	1334	13.42	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
105	20230911	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	1	2	0.07	6308971	4170	2.75	1518	1518	1506	1957	1055	1506	1512.94	2.54	-866	1529	1517	1510	1498	1491	1514	1495	631	451	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.00	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204442	N	N	629	N	N
106	20230908	160252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	-4	5	-0.26	225323635	149450	40.91	1511	1522	1503	1963	1057	1510	1507.69	2.54	-174	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.12	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.38	N	018000	500	631 억	3204616	N	N	629	N	N
107	20230908	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1509	-1	5	-0.07	201278518	133503	36.55	1511	1522	1503	1963	1057	1510	1507.67	2.54	-3	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1906	-14.10	2.74	12	0.11	-107.00	550.00	2775	20230626	-45.62	1334	20230515	13.12	2775	-45.62	20230626	1334	13.12	20230515	2775	-45.62	20230626	1334	13.12	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
108	20230908	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	-4	5	-0.26	156412082	103725	28.40	1511	1522	1503	1963	1057	1510	1507.95	2.54	-2125	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1902	-14.07	2.74	12	0.08	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
109	20230908	130255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	-3	5	-0.20	125222239	83032	22.73	1511	1522	1503	1963	1057	1510	1508.12	2.54	429	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.07	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
110	20230908	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-5	5	-0.33	104554913	69321	18.98	1511	1522	1504	1963	1057	1510	1508.27	2.54	1845	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1901	-14.07	2.74	12	0.05	-107.00	550.00	2775	20230626	-45.77	1334	20230515	12.82	2775	-45.77	20230626	1334	12.82	20230515	2775	-45.77	20230626	1334	12.82	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
111	20230908	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	0	3	0.00	70194137	46523	12.74	1511	1522	1505	1963	1057	1510	1508.81	2.54	621	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1907	-14.11	2.75	12	0.04	-107.00	550.00	2775	20230626	-45.59	1334	20230515	13.19	2775	-45.59	20230626	1334	13.19	20230515	2775	-45.59	20230626	1334	13.19	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
112	20230908	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1507	-3	5	-0.20	37282603	24676	6.76	1511	1522	1506	1963	1057	1510	1510.89	2.54	535	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1903	-14.08	2.74	12	0.02	-107.00	550.00	2775	20230626	-45.69	1334	20230515	12.97	2775	-45.69	20230626	1334	12.97	20230515	2775	-45.69	20230626	1334	12.97	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
113	20230908	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	0	3	0.00	3954647	2618	0.72	1511	1511	1508	1963	1057	1510	1510.56	2.54	-679	1568	1538	1520	1490	1472	1530	1482	631	453	500	1050	1	1	126289823	1907	-14.11	2.75	12	0.00	-107.00	550.00	2775	20230626	-45.59	1334	20230515	13.19	2775	-45.59	20230626	1334	13.19	20230515	2775	-45.59	20230626	1334	13.19	20230515	0.38	N	018000	500	631 억	3204616	N	N	0	N	N
114	20230907	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	-36	5	-2.33	552170040	364996	238.36	1546	1550	1502	2005	1083	1546	1512.81	2.61	-88254	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1907	-14.11	2.75	12	0.29	-107.00	550.00	2775	20230626	-45.59	1334	20230515	13.19	2775	-45.59	20230626	1334	13.19	20230515	2775	-45.59	20230626	1334	13.19	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
115	20230907	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-41	5	-2.65	539337502	356483	232.80	1546	1550	1502	2005	1083	1546	1512.94	2.61	-88099	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1901	-14.07	2.74	12	0.28	-107.00	550.00	2775	20230626	-45.77	1334	20230515	12.82	2775	-45.77	20230626	1334	12.82	20230515	2775	-45.77	20230626	1334	12.82	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
116	20230907	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1505	-41	5	-2.65	446541587	294795	192.52	1546	1550	1503	2005	1083	1546	1514.75	2.61	-68404	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1901	-14.07	2.74	12	0.23	-107.00	550.00	2775	20230626	-45.77	1334	20230515	12.82	2775	-45.77	20230626	1334	12.82	20230515	2775	-45.77	20230626	1334	12.82	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
117	20230907	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1506	-40	5	-2.59	388585631	256285	167.37	1546	1550	1506	2005	1083	1546	1516.22	2.61	-55779	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1902	-14.07	2.74	12	0.20	-107.00	550.00	2775	20230626	-45.73	1334	20230515	12.89	2775	-45.73	20230626	1334	12.89	20230515	2775	-45.73	20230626	1334	12.89	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
118	20230907	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1510	-36	5	-2.33	316659639	208603	136.23	1546	1550	1507	2005	1083	1546	1518.00	2.61	-60255	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1907	-14.11	2.75	12	0.17	-107.00	550.00	2775	20230626	-45.59	1334	20230515	13.19	2775	-45.59	20230626	1334	13.19	20230515	2775	-45.59	20230626	1334	13.19	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
119	20230907	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1517	-29	5	-1.88	205282025	134905	88.10	1546	1550	1510	2005	1083	1546	1521.68	2.61	-53045	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1916	-14.18	2.76	12	0.11	-107.00	550.00	2775	20230626	-45.33	1334	20230515	13.72	2775	-45.33	20230626	1334	13.72	20230515	2775	-45.33	20230626	1334	13.72	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
120	20230907	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1515	-31	5	-2.01	137085317	89837	58.67	1546	1550	1513	2005	1083	1546	1525.93	2.61	-38621	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1913	-14.16	2.75	12	0.07	-107.00	550.00	2775	20230626	-45.41	1334	20230515	13.57	2775	-45.41	20230626	1334	13.57	20230515	2775	-45.41	20230626	1334	13.57	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
121	20230907	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1538	-8	5	-0.52	10170607	6586	4.30	1546	1546	1537	2005	1083	1546	1544.27	2.61	-5234	1566	1556	1548	1538	1530	1561	1543	631	459	500	1080	1	1	126289823	1942	-14.37	2.80	12	0.01	-107.00	550.00	2775	20230626	-44.58	1334	20230515	15.29	2775	-44.58	20230626	1334	15.29	20230515	2775	-44.58	20230626	1334	15.29	20230515	0.39	N	018000	500	631 억	3292870	N	N	0	N	N
122	20230906	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	0	3	0.00	236222717	152934	72.37	1541	1558	1540	2005	1083	1546	1544.61	2.65	-49977	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1952	-14.45	2.81	12	0.12	-107.00	550.00	2775	20230626	-44.29	1334	20230515	15.89	2775	-44.29	20230626	1334	15.89	20230515	2775	-44.29	20230626	1334	15.89	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
123	20230906	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1542	-4	5	-0.26	226942428	146927	69.53	1541	1558	1540	2005	1083	1546	1544.59	2.65	-49719	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1947	-14.41	2.80	12	0.12	-107.00	550.00	2775	20230626	-44.43	1334	20230515	15.59	2775	-44.43	20230626	1334	15.59	20230515	2775	-44.43	20230626	1334	15.59	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
124	20230906	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-2	5	-0.13	159612281	103242	48.86	1541	1558	1540	2005	1083	1546	1546.00	2.65	-31601	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1950	-14.43	2.81	12	0.08	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
125	20230906	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	0	3	0.00	130344823	84268	39.88	1541	1558	1541	2005	1083	1546	1546.79	2.65	-23151	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1952	-14.45	2.81	12	0.07	-107.00	550.00	2775	20230626	-44.29	1334	20230515	15.89	2775	-44.29	20230626	1334	15.89	20230515	2775	-44.29	20230626	1334	15.89	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
126	20230906	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-2	5	-0.13	96524647	62416	29.54	1541	1558	1541	2005	1083	1546	1546.47	2.65	-12638	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1950	-14.43	2.81	12	0.05	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
127	20230906	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1547	1	2	0.06	69836591	45143	21.36	1541	1558	1541	2005	1083	1546	1547.01	2.65	-9438	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1954	-14.46	2.81	12	0.04	-107.00	550.00	2775	20230626	-44.25	1334	20230515	15.97	2775	-44.25	20230626	1334	15.97	20230515	2775	-44.25	20230626	1334	15.97	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
128	20230906	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1549	3	2	0.19	58154506	37586	17.79	1541	1558	1541	2005	1083	1546	1547.24	2.65	-7744	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1956	-14.48	2.82	12	0.03	-107.00	550.00	2775	20230626	-44.18	1334	20230515	16.12	2775	-44.18	20230626	1334	16.12	20230515	2775	-44.18	20230626	1334	16.12	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
129	20230906	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-2	5	-0.13	8088329	5246	2.48	1541	1546	1541	2005	1083	1546	1541.81	2.65	-1331	1602	1574	1555	1527	1508	1564	1517	631	459	500	1080	1	1	126289823	1950	-14.43	2.81	12	0.00	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3342847	N	N	441	N	N
130	20230905	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1546	-17	5	-1.09	318234606	205822	94.49	1583	1583	1536	2030	1095	1563	1546.16	2.68	-37043	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1952	-14.45	2.81	12	0.16	-107.00	550.00	2775	20230626	-44.29	1334	20230515	15.89	2775	-44.29	20230626	1334	15.89	20230515	2775	-44.29	20230626	1334	15.89	20230515	0.38	N	018000	500	631 억	3380390	N	N	441	N	N
131	20230905	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-19	5	-1.22	303863414	196514	90.22	1583	1583	1536	2030	1095	1563	1546.27	2.68	-37022	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1950	-14.43	2.81	12	0.16	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
132	20230905	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-18	5	-1.15	244631890	158097	72.58	1583	1583	1536	2030	1095	1563	1547.35	2.68	-31689	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1951	-14.44	2.81	12	0.13	-107.00	550.00	2775	20230626	-44.32	1334	20230515	15.82	2775	-44.32	20230626	1334	15.82	20230515	2775	-44.32	20230626	1334	15.82	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
133	20230905	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-19	5	-1.22	222341554	143659	65.95	1583	1583	1536	2030	1095	1563	1547.70	2.68	-30375	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1950	-14.43	2.81	12	0.11	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
134	20230905	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1545	-18	5	-1.15	171603300	110728	50.83	1583	1583	1536	2030	1095	1563	1549.77	2.68	-25850	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1951	-14.44	2.81	12	0.09	-107.00	550.00	2775	20230626	-44.32	1334	20230515	15.82	2775	-44.32	20230626	1334	15.82	20230515	2775	-44.32	20230626	1334	15.82	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
135	20230905	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1544	-19	5	-1.22	151249930	97553	44.79	1583	1583	1536	2030	1095	1563	1550.44	2.68	-19030	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1950	-14.43	2.81	12	0.08	-107.00	550.00	2775	20230626	-44.36	1334	20230515	15.74	2775	-44.36	20230626	1334	15.74	20230515	2775	-44.36	20230626	1334	15.74	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
136	20230905	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1540	-23	5	-1.47	125447044	80812	37.10	1583	1583	1536	2030	1095	1563	1552.33	2.68	-21743	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1945	-14.39	2.80	12	0.06	-107.00	550.00	2775	20230626	-44.50	1334	20230515	15.44	2775	-44.50	20230626	1334	15.44	20230515	2775	-44.50	20230626	1334	15.44	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
137	20230905	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1569	6	2	0.38	2311704	1463	0.67	1583	1583	1569	2030	1095	1563	1580.11	2.68	-467	1601	1582	1571	1552	1541	1576	1546	631	467	500	1090	1	1	126289823	1981	-14.66	2.85	12	0.00	-107.00	550.00	2775	20230626	-43.46	1334	20230515	17.62	2775	-43.46	20230626	1334	17.62	20230515	2775	-43.46	20230626	1334	17.62	20230515	0.38	N	018000	500	631 억	3380390	N	N	453	N	N
138	20230904	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	-14	5	-0.89	340056592	216600	61.68	1577	1590	1560	2050	1104	1577	1570.04	2.66	18423	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1974	-14.61	2.84	12	0.17	-107.00	550.00	2785	20220901	-43.88	1334	20230515	17.17	2775	-43.68	20230626	1334	17.17	20230515	2775	-43.68	20230626	1334	17.17	20230515	0.41	N	018000	500	631 억	3363700	N	N	453	N	N
139	20230904	150243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1567	-10	5	-0.63	327825982	208781	59.46	1577	1590	1560	2050	1104	1577	1570.19	2.66	17169	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1979	-14.64	2.85	12	0.17	-107.00	550.00	2785	20220901	-43.73	1334	20230515	17.47	2775	-43.53	20230626	1334	17.47	20230515	2775	-43.53	20230626	1334	17.47	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
140	20230904	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1561	-16	5	-1.01	313045684	199349	56.77	1577	1590	1560	2050	1104	1577	1570.34	2.66	18708	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1971	-14.59	2.84	12	0.16	-107.00	550.00	2785	20220901	-43.95	1334	20230515	17.02	2775	-43.75	20230626	1334	17.02	20230515	2775	-43.75	20230626	1334	17.02	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
141	20230904	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1562	-15	5	-0.95	286553345	182380	51.94	1577	1590	1560	2050	1104	1577	1571.19	2.66	18772	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1973	-14.60	2.84	12	0.14	-107.00	550.00	2785	20220901	-43.91	1334	20230515	17.09	2775	-43.71	20230626	1334	17.09	20230515	2775	-43.71	20230626	1334	17.09	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
142	20230904	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1563	-14	5	-0.89	244156952	155234	44.21	1577	1590	1560	2050	1104	1577	1572.83	2.66	15350	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1974	-14.61	2.84	12	0.12	-107.00	550.00	2785	20220901	-43.88	1334	20230515	17.17	2775	-43.68	20230626	1334	17.17	20230515	2775	-43.68	20230626	1334	17.17	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
143	20230904	110239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1570	-7	5	-0.44	182524550	115859	32.99	1577	1590	1560	2050	1104	1577	1575.40	2.66	20274	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1983	-14.67	2.85	12	0.09	-107.00	550.00	2785	20220901	-43.63	1334	20230515	17.69	2775	-43.42	20230626	1334	17.69	20230515	2775	-43.42	20230626	1334	17.69	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
144	20230904	100237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1572	-5	5	-0.32	133648287	84772	24.14	1577	1590	1560	2050	1104	1577	1576.56	2.66	18055	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1985	-14.69	2.86	12	0.07	-107.00	550.00	2785	20220901	-43.55	1334	20230515	17.84	2775	-43.35	20230626	1334	17.84	20230515	2775	-43.35	20230626	1334	17.84	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
145	20230904	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1564	-13	5	-0.82	12913834	8221	2.34	1577	1582	1560	2050	1104	1577	1570.83	2.66	-4472	1643	1609	1581	1547	1519	1596	1534	631	473	500	1100	1	1	126289823	1975	-14.62	2.84	12	0.01	-107.00	550.00	2785	20220901	-43.84	1334	20230515	17.24	2775	-43.64	20230626	1334	17.24	20230515	2775	-43.64	20230626	1334	17.24	20230515	0.41	N	018000	500	631 억	3363700	N	N	0	N	N
146	20230901	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1577	-15	5	-0.94	554742475	350199	94.86	1581	1615	1553	2065	1115	1592	1584.08	2.72	-73363	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	1992	-14.74	2.87	12	0.28	-107.00	550.00	2830	20220831	-44.28	1334	20230515	18.22	2775	-43.17	20230626	1334	18.22	20230515	2785	-43.38	20220901	1334	18.22	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
147	20230901	150244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1576	-16	5	-1.01	535467144	337953	91.54	1581	1615	1553	2065	1115	1592	1584.44	2.72	-71739	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	1990	-14.73	2.87	12	0.27	-107.00	550.00	2830	20220831	-44.31	1334	20230515	18.14	2775	-43.21	20230626	1334	18.14	20230515	2785	-43.41	20220901	1334	18.14	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
148	20230901	140241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1572	-20	5	-1.26	414645514	261078	70.72	1581	1615	1567	2065	1115	1592	1588.21	2.72	-45959	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	1985	-14.69	2.86	12	0.21	-107.00	550.00	2830	20220831	-44.45	1334	20230515	17.84	2775	-43.35	20230626	1334	17.84	20230515	2785	-43.55	20220901	1334	17.84	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
149	20230901	130240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1582	-10	5	-0.63	321715949	202037	54.72	1581	1615	1580	2065	1115	1592	1592.36	2.72	-10235	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	1998	-14.79	2.88	12	0.16	-107.00	550.00	2830	20220831	-44.10	1334	20230515	18.59	2775	-42.99	20230626	1334	18.59	20230515	2785	-43.20	20220901	1334	18.59	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
150	20230901	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1583	-9	5	-0.57	285427826	179097	48.51	1581	1615	1580	2065	1115	1592	1593.71	2.72	-1662	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	1999	-14.79	2.88	12	0.14	-107.00	550.00	2830	20220831	-44.06	1334	20230515	18.67	2775	-42.95	20230626	1334	18.67	20230515	2785	-43.16	20220901	1334	18.67	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
151	20230901	110240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	-6	5	-0.38	228262722	142996	38.73	1581	1615	1581	2065	1115	1592	1596.29	2.72	-282	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	2003	-14.82	2.88	12	0.11	-107.00	550.00	2830	20220831	-43.96	1334	20230515	18.89	2775	-42.85	20230626	1334	18.89	20230515	2785	-43.05	20220901	1334	18.89	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
152	20230901	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	-6	5	-0.38	188013522	117654	31.87	1581	1615	1581	2065	1115	1592	1598.02	2.72	3890	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	2003	-14.82	2.88	12	0.09	-107.00	550.00	2830	20220831	-43.96	1334	20230515	18.89	2775	-42.85	20230626	1334	18.89	20230515	2785	-43.05	20220901	1334	18.89	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N
153	20230901	090238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1586	-6	5	-0.38	9033943	5712	1.55	1581	1591	1581	2065	1115	1592	1581.57	2.72	-2181	1646	1619	1600	1573	1554	1609	1563	631	473	500	1110	1	1	126289823	2003	-14.82	2.88	12	0.00	-107.00	550.00	2830	20220831	-43.96	1334	20230515	18.89	2775	-42.85	20230626	1334	18.89	20230515	2785	-43.05	20220901	1334	18.89	20230515	0.40	N	018000	500	631 억	3437063	N	N	1092	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History