KissMeData/099440/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160731	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	140	2	2.84	8674364970	1747586	97.62	4790	5130	4700	6400	3455	4930	4963.61	3.27	138144	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	10	1	39167600	1986	17.54	1.76	12	4.46	289.00	2880.00	6720	20230911	-24.55	1565	20221013	223.96	6720	-24.55	20230911	1615	213.93	20230103	6720	-24.55	20230911	1565	223.96	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
3	20230927	150738	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	140	2	2.84	8198603440	1653727	92.38	4790	5130	4700	6400	3455	4930	4957.66	3.27	153409	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	10	1	39167600	1986	17.54	1.76	12	4.22	289.00	2880.00	6720	20230911	-24.55	1565	20221013	223.96	6720	-24.55	20230911	1615	213.93	20230103	6720	-24.55	20230911	1565	223.96	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
4	20230927	140738	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	110	2	2.23	7216440210	1460064	81.56	4790	5130	4700	6400	3455	4930	4942.56	3.27	149575	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	10	1	39167600	1974	17.44	1.75	12	3.73	289.00	2880.00	6720	20230911	-25.00	1565	20221013	222.04	6720	-25.00	20230911	1615	212.07	20230103	6720	-25.00	20230911	1565	222.04	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
5	20230927	130729	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	140	2	2.84	6438558440	1305888	72.95	4790	5130	4700	6400	3455	4930	4930.41	3.27	114375	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	10	1	39167600	1986	17.54	1.76	12	3.33	289.00	2880.00	6720	20230911	-24.55	1565	20221013	223.96	6720	-24.55	20230911	1615	213.93	20230103	6720	-24.55	20230911	1565	223.96	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
6	20230927	120727	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	120	2	2.43	6009586730	1221052	68.21	4790	5130	4700	6400	3455	4930	4921.64	3.27	104467	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	10	1	39167600	1978	17.47	1.75	12	3.12	289.00	2880.00	6720	20230911	-24.85	1565	20221013	222.68	6720	-24.85	20230911	1615	212.69	20230103	6720	-24.85	20230911	1565	222.68	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
7	20230927	110735	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	20	2	0.41	4102772130	844007	47.15	4790	4985	4700	6400	3455	4930	4861.02	3.27	105147	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	5	1	39167600	1939	17.13	1.72	12	2.15	289.00	2880.00	6720	20230911	-26.34	1565	20221013	216.29	6720	-26.34	20230911	1615	206.50	20230103	6720	-26.34	20230911	1565	216.29	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
8	20230927	100730	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4820	-110	5	-2.23	2719080740	558706	31.21	4790	4985	4700	6400	3455	4930	4866.69	3.27	62217	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	5	1	39167600	1888	16.68	1.67	12	1.43	289.00	2880.00	6720	20230911	-28.27	1565	20221013	207.99	6720	-28.27	20230911	1615	198.45	20230103	6720	-28.27	20230911	1565	207.99	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
9	20230927	090742	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-60	5	-1.22	700925180	146639	8.19	4790	4890	4700	6400	3455	4930	4779.38	3.27	28975	5420	5175	5025	4780	4630	5100	4705	196	1470	500	0	5	1	39167600	1907	16.85	1.69	12	0.37	289.00	2880.00	6720	20230911	-27.53	1565	20221013	211.18	6720	-27.53	20230911	1615	201.55	20230103	6720	-27.53	20230911	1565	211.18	20221013	1.00	N	099440	500	195 억	1281174	N	N	N	02	N
10	20230926	160729	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4930	-70	5	-1.40	8957059500	1768319	80.88	5140	5270	4875	6500	3500	5000	5065.58	3.10	64198	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	5	1	39167600	1931	17.06	1.71	12	4.51	289.00	2880.00	6720	20230911	-26.64	1565	20221013	215.02	6720	-26.64	20230911	1615	205.26	20230103	6720	-26.64	20230911	1565	215.02	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
11	20230926	150729	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4910	-90	5	-1.80	8542646300	1684081	77.03	5140	5270	4875	6500	3500	5000	5072.74	3.10	64510	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	5	1	39167600	1923	16.99	1.70	12	4.30	289.00	2880.00	6720	20230911	-26.93	1565	20221013	213.74	6720	-26.93	20230911	1615	204.02	20230103	6720	-26.93	20230911	1565	213.74	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
12	20230926	140722	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	100	2	2.00	6581949680	1291870	59.09	5140	5270	5000	6500	3500	5000	5095.17	3.10	77549	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	1998	17.65	1.77	12	3.30	289.00	2880.00	6720	20230911	-24.11	1565	20221013	225.88	6720	-24.11	20230911	1615	215.79	20230103	6720	-24.11	20230911	1565	225.88	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
13	20230926	130726	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	90	2	1.80	5925929580	1161899	53.14	5140	5270	5000	6500	3500	5000	5100.52	3.10	82113	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	1994	17.61	1.77	12	2.97	289.00	2880.00	6720	20230911	-24.26	1565	20221013	225.24	6720	-24.26	20230911	1615	215.17	20230103	6720	-24.26	20230911	1565	225.24	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
14	20230926	120729	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	60	2	1.20	5016774070	982604	44.94	5140	5270	5000	6500	3500	5000	5105.98	3.10	100378	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	1982	17.51	1.76	12	2.51	289.00	2880.00	6720	20230911	-24.70	1565	20221013	223.32	6720	-24.70	20230911	1615	213.31	20230103	6720	-24.70	20230911	1565	223.32	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
15	20230926	110728	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	40	2	0.80	4560107330	892007	40.80	5140	5270	5000	6500	3500	5000	5112.64	3.10	91598	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	1974	17.44	1.75	12	2.28	289.00	2880.00	6720	20230911	-25.00	1565	20221013	222.04	6720	-25.00	20230911	1615	212.07	20230103	6720	-25.00	20230911	1565	222.04	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
16	20230926	100727	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	110	2	2.20	3389784420	660556	30.21	5140	5270	5020	6500	3500	5000	5132.43	3.10	95936	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	2001	17.68	1.77	12	1.69	289.00	2880.00	6720	20230911	-23.96	1565	20221013	226.52	6720	-23.96	20230911	1615	216.41	20230103	6720	-23.96	20230911	1565	226.52	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
17	20230926	090728	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	140	2	2.80	568841730	111420	5.10	5140	5150	5060	6500	3500	5000	5108.90	3.10	4912	5653	5326	5103	4776	4553	5215	4665	196	1500	500	0	10	1	39167600	2013	17.79	1.78	12	0.28	289.00	2880.00	6720	20230911	-23.51	1565	20221013	228.43	6720	-23.51	20230911	1615	218.27	20230103	6720	-23.51	20230911	1565	228.43	20221013	1.01	N	099440	500	195 억	1215257	N	N	N	02	N
18	20230925	160727	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-290	5	-5.48	11007092050	2169299	60.75	5420	5430	4880	6870	3710	5290	5075.57	3.77	-277411	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1958	17.30	1.74	12	5.54	289.00	2880.00	6720	20230911	-25.60	1565	20221013	219.49	6720	-25.60	20230911	1615	209.60	20230103	6720	-25.60	20230911	1565	219.49	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
19	20230925	150731	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-250	5	-4.73	10281201680	2024471	56.69	5420	5430	4880	6870	3710	5290	5078.46	3.77	-273927	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1974	17.44	1.75	12	5.17	289.00	2880.00	6720	20230911	-25.00	1565	20221013	222.04	6720	-25.00	20230911	1615	212.07	20230103	6720	-25.00	20230911	1565	222.04	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
20	20230925	140717	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-170	5	-3.21	9447259230	1860501	52.10	5420	5430	4880	6870	3710	5290	5077.80	3.77	-261919	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	2005	17.72	1.78	12	4.75	289.00	2880.00	6720	20230911	-23.81	1565	20221013	227.16	6720	-23.81	20230911	1615	217.03	20230103	6720	-23.81	20230911	1565	227.16	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
21	20230925	130722	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-270	5	-5.10	8328253900	1640093	45.93	5420	5430	4880	6870	3710	5290	5077.92	3.77	-247797	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1966	17.37	1.74	12	4.19	289.00	2880.00	6720	20230911	-25.30	1565	20221013	220.77	6720	-25.30	20230911	1615	210.84	20230103	6720	-25.30	20230911	1565	220.77	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
22	20230925	120727	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-260	5	-4.91	7916856295	1558040	43.63	5420	5430	4880	6870	3710	5290	5081.29	3.77	-221090	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1970	17.40	1.75	12	3.98	289.00	2880.00	6720	20230911	-25.15	1565	20221013	221.41	6720	-25.15	20230911	1615	211.46	20230103	6720	-25.15	20230911	1565	221.41	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
23	20230925	110722	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-270	5	-5.10	7272827980	1429832	40.04	5420	5430	4880	6870	3710	5290	5086.49	3.77	-197529	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1966	17.37	1.74	12	3.65	289.00	2880.00	6720	20230911	-25.30	1565	20221013	220.77	6720	-25.30	20230911	1615	210.84	20230103	6720	-25.30	20230911	1565	220.77	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
24	20230925	100725	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-270	5	-5.10	4402471210	851732	23.85	5420	5430	5000	6870	3710	5290	5168.85	3.77	-170677	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	1966	17.37	1.74	12	2.17	289.00	2880.00	6720	20230911	-25.30	1565	20221013	220.77	6720	-25.30	20230911	1615	210.84	20230103	6720	-25.30	20230911	1565	220.77	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
25	20230925	090722	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	10	2	0.19	861356710	160570	4.50	5420	5430	5290	6870	3710	5290	5364.37	3.77	-20415	5923	5606	5253	4936	4583	5765	5095	196	1580	500	0	10	1	39167600	2076	18.34	1.84	12	0.41	289.00	2880.00	6720	20230911	-21.13	1565	20221013	238.66	6720	-21.13	20230911	1615	228.17	20230103	6720	-21.13	20230911	1565	238.66	20221013	1.02	N	099440	500	195 억	1477441	N	N	N	02	N
26	20230922	160748	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	90	2	1.73	18657141400	3519577	119.57	4960	5570	4900	6760	3640	5200	5300.97	3.10	276771	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2072	18.30	1.84	12	8.99	289.00	2880.00	6720	20230911	-21.28	1565	20221013	238.02	6720	-21.28	20230911	1615	227.55	20230103	6720	-21.28	20230911	1565	238.02	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
27	20230922	150744	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	100	2	1.92	18082785080	3411068	115.88	4960	5570	4900	6760	3640	5200	5301.21	3.10	280540	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2076	18.34	1.84	12	8.71	289.00	2880.00	6720	20230911	-21.13	1565	20221013	238.66	6720	-21.13	20230911	1615	228.17	20230103	6720	-21.13	20230911	1565	238.66	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
28	20230922	140744	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5360	160	2	3.08	16298045660	3075328	104.48	4960	5570	4900	6760	3640	5200	5299.61	3.10	208101	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2099	18.55	1.86	12	7.85	289.00	2880.00	6720	20230911	-20.24	1565	20221013	242.49	6720	-20.24	20230911	1615	231.89	20230103	6720	-20.24	20230911	1565	242.49	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
29	20230922	130658	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	250	2	4.81	14322040680	2710070	92.07	4960	5570	4900	6760	3640	5200	5284.75	3.10	167676	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2135	18.86	1.89	12	6.92	289.00	2880.00	6720	20230911	-18.90	1565	20221013	248.24	6720	-18.90	20230911	1615	237.46	20230103	6720	-18.90	20230911	1565	248.24	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
30	20230922	120657	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5410	210	2	4.04	9936146450	1907396	64.80	4960	5450	4900	6760	3640	5200	5209.27	3.10	115152	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2119	18.72	1.88	12	4.87	289.00	2880.00	6720	20230911	-19.49	1565	20221013	245.69	6720	-19.49	20230911	1615	234.98	20230103	6720	-19.49	20230911	1565	245.69	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
31	20230922	110653	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	130	2	2.50	7127970760	1384998	47.05	4960	5370	4900	6760	3640	5200	5146.56	3.10	102693	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2088	18.44	1.85	12	3.54	289.00	2880.00	6720	20230911	-20.68	1565	20221013	240.58	6720	-20.68	20230911	1615	230.03	20230103	6720	-20.68	20230911	1565	240.58	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
32	20230922	100655	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	-20	5	-0.38	4953524280	973318	33.07	4960	5280	4900	6760	3640	5200	5089.32	3.10	52593	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	10	1	39167600	2029	17.92	1.80	12	2.49	289.00	2880.00	6720	20230911	-22.92	1565	20221013	230.99	6720	-22.92	20230911	1615	220.74	20230103	6720	-22.92	20230911	1565	230.99	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
33	20230922	090650	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-245	5	-4.71	1630304650	329289	11.19	4960	5000	4900	6760	3640	5200	4950.97	3.10	-4363	6066	5632	5346	4912	4626	5490	4770	196	1560	500	0	5	1	39167600	1941	17.15	1.72	12	0.84	289.00	2880.00	6720	20230911	-26.26	1565	20221013	216.61	6720	-26.26	20230911	1615	206.81	20230103	6720	-26.26	20230911	1565	216.61	20221013	1.03	N	099440	500	195 억	1214476	N	N	N	02	N
34	20230921	160656	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-350	5	-6.31	15505184640	2917808	67.06	5590	5780	5060	7210	3890	5550	5313.98	4.35	-500634	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2037	17.99	1.81	12	7.45	289.00	2880.00	6720	20230911	-22.62	1565	20221013	232.27	6720	-22.62	20230911	1615	221.98	20230103	6720	-22.62	20230911	1565	232.27	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
35	20230921	150645	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-350	5	-6.31	15043762860	2828744	65.01	5590	5780	5060	7210	3890	5550	5318.12	4.35	-500945	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2037	17.99	1.81	12	7.22	289.00	2880.00	6720	20230911	-22.62	1565	20221013	232.27	6720	-22.62	20230911	1615	221.98	20230103	6720	-22.62	20230911	1565	232.27	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
36	20230921	140652	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-390	5	-7.03	14457079320	2715446	62.41	5590	5780	5060	7210	3890	5550	5323.96	4.35	-481493	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2021	17.85	1.79	12	6.93	289.00	2880.00	6720	20230911	-23.21	1565	20221013	229.71	6720	-23.21	20230911	1615	219.50	20230103	6720	-23.21	20230911	1565	229.71	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
37	20230921	130646	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5090	-460	5	-8.29	13206976170	2472401	56.82	5590	5780	5060	7210	3890	5550	5341.70	4.35	-411653	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	1994	17.61	1.77	12	6.31	289.00	2880.00	6720	20230911	-24.26	1565	20221013	225.24	6720	-24.26	20230911	1615	215.17	20230103	6720	-24.26	20230911	1565	225.24	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
38	20230921	120641	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5120	-430	5	-7.75	11489912940	2135907	49.09	5590	5780	5100	7210	3890	5550	5379.35	4.35	-334894	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2005	17.72	1.78	12	5.45	289.00	2880.00	6720	20230911	-23.81	1565	20221013	227.16	6720	-23.81	20230911	1615	217.03	20230103	6720	-23.81	20230911	1565	227.16	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
39	20230921	110658	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-310	5	-5.59	9037951130	1661809	38.19	5590	5780	5190	7210	3890	5550	5438.58	4.35	-235952	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2052	18.13	1.82	12	4.24	289.00	2880.00	6720	20230911	-22.02	1565	20221013	234.82	6720	-22.02	20230911	1615	224.46	20230103	6720	-22.02	20230911	1565	234.82	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
40	20230921	100644	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	-250	5	-4.50	7079327500	1289104	29.63	5590	5780	5230	7210	3890	5550	5491.63	4.35	-169896	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2076	18.34	1.84	12	3.29	289.00	2880.00	6720	20230911	-21.13	1565	20221013	238.66	6720	-21.13	20230911	1615	228.17	20230103	6720	-21.13	20230911	1565	238.66	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
41	20230921	090649	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	160	2	2.88	1845395760	328638	7.55	5590	5710	5500	7210	3890	5550	5615.42	4.35	-15226	5856	5702	5416	5262	4976	5770	5330	196	1660	500	0	10	1	39167600	2236	19.76	1.98	12	0.84	289.00	2880.00	6720	20230911	-15.03	1565	20221013	264.86	6720	-15.03	20230911	1615	253.56	20230103	6720	-15.03	20230911	1565	264.86	20221013	1.03	N	099440	500	195 억	1703741	N	N	N	02	N
42	20230920	160652	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	220	2	4.13	22765687590	4213759	157.49	5550	5570	5130	6920	3740	5330	5402.59	4.30	17469	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2174	19.20	1.93	12	10.76	289.00	2880.00	6720	20230911	-17.41	1565	20221013	254.63	6720	-17.41	20230911	1615	243.65	20230103	6720	-17.41	20230911	1565	254.63	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
43	20230920	150635	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	170	2	3.19	22015854680	4078242	152.43	5550	5570	5130	6920	3740	5330	5398.37	4.30	12427	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2154	19.03	1.91	12	10.41	289.00	2880.00	6720	20230911	-18.15	1565	20221013	251.44	6720	-18.15	20230911	1615	240.56	20230103	6720	-18.15	20230911	1565	251.44	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
44	20230920	140644	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	170	2	3.19	20136081970	3736386	139.65	5550	5570	5130	6920	3740	5330	5389.19	4.30	-66724	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2154	19.03	1.91	12	9.54	289.00	2880.00	6720	20230911	-18.15	1565	20221013	251.44	6720	-18.15	20230911	1615	240.56	20230103	6720	-18.15	20230911	1565	251.44	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
45	20230920	130640	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	140	2	2.63	17865290210	3322726	124.19	5550	5570	5130	6920	3740	5330	5376.70	4.30	-104129	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2142	18.93	1.90	12	8.48	289.00	2880.00	6720	20230911	-18.60	1565	20221013	249.52	6720	-18.60	20230911	1615	238.70	20230103	6720	-18.60	20230911	1565	249.52	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
46	20230920	120638	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5370	40	2	0.75	15659056480	2918026	109.06	5550	5570	5130	6920	3740	5330	5366.32	4.30	-127900	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2103	18.58	1.86	12	7.45	289.00	2880.00	6720	20230911	-20.09	1565	20221013	243.13	6720	-20.09	20230911	1615	232.51	20230103	6720	-20.09	20230911	1565	243.13	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
47	20230920	110644	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5350	20	2	0.38	14453851810	2691172	100.58	5550	5570	5130	6920	3740	5330	5370.84	4.30	-87713	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2095	18.51	1.86	12	6.87	289.00	2880.00	6720	20230911	-20.39	1565	20221013	241.85	6720	-20.39	20230911	1615	231.27	20230103	6720	-20.39	20230911	1565	241.85	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
48	20230920	100630	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	-130	5	-2.44	9145561390	1699228	63.51	5550	5570	5130	6920	3740	5330	5382.19	4.30	-202491	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2037	17.99	1.81	12	4.34	289.00	2880.00	6720	20230911	-22.62	1565	20221013	232.27	6720	-22.62	20230911	1615	221.98	20230103	6720	-22.62	20230911	1565	232.27	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
49	20230920	090640	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	140	2	2.63	3053227070	556022	20.78	5550	5570	5360	6920	3740	5330	5491.20	4.30	-111700	5643	5486	5263	5106	4883	5565	5185	196	1590	500	0	10	1	39167600	2142	18.93	1.90	12	1.42	289.00	2880.00	6720	20230911	-18.60	1565	20221013	249.52	6720	-18.60	20230911	1615	238.70	20230103	6720	-18.60	20230911	1565	249.52	20221013	1.10	N	099440	500	195 억	1684046	N	N	N	02	N
50	20230919	160637	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	140	2	2.70	13627101170	2596284	93.16	5140	5420	5040	6740	3640	5190	5248.65	4.06	108918	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2088	18.44	1.85	12	6.63	289.00	2880.00	6720	20230911	-20.68	1565	20221013	240.58	6720	-20.68	20230911	1615	230.03	20230103	6720	-20.68	20230911	1565	240.58	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
51	20230919	150638	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	120	2	2.31	13122685550	2501764	89.77	5140	5420	5040	6740	3640	5190	5245.44	4.06	103123	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2080	18.37	1.84	12	6.39	289.00	2880.00	6720	20230911	-20.98	1565	20221013	239.30	6720	-20.98	20230911	1615	228.79	20230103	6720	-20.98	20230911	1565	239.30	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
52	20230919	140635	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	100	2	1.93	10009713530	1920537	68.91	5140	5380	5040	6740	3640	5190	5211.97	4.06	56010	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2072	18.30	1.84	12	4.90	289.00	2880.00	6720	20230911	-21.28	1565	20221013	238.02	6720	-21.28	20230911	1615	227.55	20230103	6720	-21.28	20230911	1565	238.02	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
53	20230919	130625	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	20	2	0.39	9095860880	1746542	62.67	5140	5380	5040	6740	3640	5190	5207.96	4.06	16424	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2041	18.03	1.81	12	4.46	289.00	2880.00	6720	20230911	-22.47	1565	20221013	232.91	6720	-22.47	20230911	1615	222.60	20230103	6720	-22.47	20230911	1565	232.91	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
54	20230919	120642	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	8550611870	1641619	58.91	5140	5380	5040	6740	3640	5190	5208.68	4.06	-1233	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2033	17.96	1.80	12	4.19	289.00	2880.00	6720	20230911	-22.77	1565	20221013	231.63	6720	-22.77	20230911	1615	221.36	20230103	6720	-22.77	20230911	1565	231.63	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
55	20230919	110643	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	70	2	1.35	7517014900	1442159	51.75	5140	5380	5040	6740	3640	5190	5212.38	4.06	-14324	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2060	18.20	1.83	12	3.68	289.00	2880.00	6720	20230911	-21.73	1565	20221013	236.10	6720	-21.73	20230911	1615	225.70	20230103	6720	-21.73	20230911	1565	236.10	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
56	20230919	100639	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	3630073580	706786	25.36	5140	5240	5040	6740	3640	5190	5135.78	4.06	81474	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2033	17.96	1.80	12	1.80	289.00	2880.00	6720	20230911	-22.77	1565	20221013	231.63	6720	-22.77	20230911	1615	221.36	20230103	6720	-22.77	20230911	1565	231.63	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
57	20230919	090633	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-30	5	-0.58	653940380	126206	4.53	5140	5240	5130	6740	3640	5190	5181.31	4.06	10405	5563	5376	5233	5046	4903	5470	5140	196	1550	500	0	10	1	39167600	2021	17.85	1.79	12	0.32	289.00	2880.00	6720	20230911	-23.21	1565	20221013	229.71	6720	-23.21	20230911	1615	219.50	20230103	6720	-23.21	20230911	1565	229.71	20221013	1.27	N	099440	500	195 억	1588410	N	N	N	02	N
58	20230918	160638	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-100	5	-1.89	14456205670	2753039	45.16	5100	5420	5090	6870	3710	5290	5251.16	3.48	217770	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2033	17.96	1.80	12	7.03	289.00	2880.00	6720	20230911	-22.77	1565	20221013	231.63	6720	-22.77	20230911	1615	221.36	20230103	6720	-22.77	20230911	1565	231.63	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
59	20230918	150636	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-50	5	-0.95	13633625950	2595052	42.57	5100	5420	5090	6870	3710	5290	5253.67	3.48	218293	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2052	18.13	1.82	12	6.63	289.00	2880.00	6720	20230911	-22.02	1565	20221013	234.82	6720	-22.02	20230911	1615	224.46	20230103	6720	-22.02	20230911	1565	234.82	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
60	20230918	140651	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	30	2	0.57	12444022450	2369736	38.88	5100	5420	5090	6870	3710	5290	5251.19	3.48	205808	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2084	18.41	1.85	12	6.05	289.00	2880.00	6720	20230911	-20.83	1565	20221013	239.94	6720	-20.83	20230911	1615	229.41	20230103	6720	-20.83	20230911	1565	239.94	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
61	20230918	130635	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	20	2	0.38	11599358640	2210061	36.26	5100	5420	5090	6870	3710	5290	5248.39	3.48	190589	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2080	18.37	1.84	12	5.64	289.00	2880.00	6720	20230911	-20.98	1565	20221013	239.30	6720	-20.98	20230911	1615	228.79	20230103	6720	-20.98	20230911	1565	239.30	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
62	20230918	120638	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-80	5	-1.51	10095059120	1925848	31.59	5100	5420	5090	6870	3710	5290	5241.81	3.48	210112	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2041	18.03	1.81	12	4.92	289.00	2880.00	6720	20230911	-22.47	1565	20221013	232.91	6720	-22.47	20230911	1615	222.60	20230103	6720	-22.47	20230911	1565	232.91	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
63	20230918	110631	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	-100	5	-1.89	8362318300	1597502	26.21	5100	5420	5090	6870	3710	5290	5234.53	3.48	250360	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2033	17.96	1.80	12	4.08	289.00	2880.00	6720	20230911	-22.77	1565	20221013	231.63	6720	-22.77	20230911	1615	221.36	20230103	6720	-22.77	20230911	1565	231.63	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
64	20230918	100627	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	-70	5	-1.32	7126564590	1359535	22.30	5100	5420	5090	6870	3710	5290	5241.82	3.48	215570	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2045	18.06	1.81	12	3.47	289.00	2880.00	6720	20230911	-22.32	1565	20221013	233.55	6720	-22.32	20230911	1615	223.22	20230103	6720	-22.32	20230911	1565	233.55	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
65	20230918	090627	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5390	100	2	1.89	2290364790	435302	7.14	5100	5420	5090	6870	3710	5290	5261.39	3.48	98310	6176	5732	5436	4992	4696	5585	4845	196	1580	500	0	10	1	39167600	2111	18.65	1.87	12	1.11	289.00	2880.00	6720	20230911	-19.79	1565	20221013	244.41	6720	-19.79	20230911	1615	233.75	20230103	6720	-19.79	20230911	1565	244.41	20221013	1.28	N	099440	500	195 억	1364943	N	N	N	02	N
66	20230915	160633	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	-570	5	-9.73	32303875730	6007043	139.99	5870	5880	5140	7610	4110	5860	5377.66	2.90	221277	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2072	18.30	1.84	12	15.34	289.00	2880.00	6720	20230911	-21.28	1565	20221013	238.02	6720	-21.28	20230911	1615	227.55	20230103	6720	-21.28	20230911	1565	238.02	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
67	20230915	150632	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	-620	5	-10.58	30966012020	5752303	134.06	5870	5880	5140	7610	4110	5860	5383.15	2.90	203906	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2052	18.13	1.82	12	14.69	289.00	2880.00	6720	20230911	-22.02	1565	20221013	234.82	6720	-22.02	20230911	1615	224.46	20230103	6720	-22.02	20230911	1565	234.82	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
68	20230915	140630	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5340	-520	5	-8.87	28255898980	5240490	122.13	5870	5880	5140	7610	4110	5860	5391.75	2.90	185931	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2092	18.48	1.85	12	13.38	289.00	2880.00	6720	20230911	-20.54	1565	20221013	241.21	6720	-20.54	20230911	1615	230.65	20230103	6720	-20.54	20230911	1565	241.21	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
69	20230915	130629	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-610	5	-10.41	24123226230	4464636	104.05	5870	5880	5140	7610	4110	5860	5403.07	2.90	302832	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2056	18.17	1.82	12	11.40	289.00	2880.00	6720	20230911	-21.88	1565	20221013	235.46	6720	-21.88	20230911	1615	225.08	20230103	6720	-21.88	20230911	1565	235.46	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
70	20230915	120635	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5310	-550	5	-9.39	19188532000	3521555	82.07	5870	5880	5270	7610	4110	5860	5448.75	2.90	172670	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2080	18.37	1.84	12	8.99	289.00	2880.00	6720	20230911	-20.98	1565	20221013	239.30	6720	-20.98	20230911	1615	228.79	20230103	6720	-20.98	20230911	1565	239.30	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
71	20230915	110638	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-480	5	-8.19	15563789130	2841861	66.23	5870	5880	5300	7610	4110	5860	5476.47	2.90	172979	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2107	18.62	1.87	12	7.26	289.00	2880.00	6720	20230911	-19.94	1565	20221013	243.77	6720	-19.94	20230911	1615	233.13	20230103	6720	-19.94	20230911	1565	243.77	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
72	20230915	100634	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5380	-480	5	-8.19	11931034780	2170866	50.59	5870	5880	5300	7610	4110	5860	5495.80	2.90	179252	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2107	18.62	1.87	12	5.54	289.00	2880.00	6720	20230911	-19.94	1565	20221013	243.77	6720	-19.94	20230911	1615	233.13	20230103	6720	-19.94	20230911	1565	243.77	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
73	20230915	090625	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-70	5	-1.19	1016160700	176728	4.12	5870	5880	5640	7610	4110	5860	5749.18	2.90	-9549	6413	6136	5913	5636	5413	6025	5525	196	1750	500	0	10	1	39167600	2268	20.03	2.01	12	0.45	289.00	2880.00	6720	20230911	-13.84	1565	20221013	269.97	6720	-13.84	20230911	1615	258.51	20230103	6720	-13.84	20230911	1565	269.97	20221013	1.36	N	099440	500	195 억	1135551	N	N	N	02	N
74	20230914	160633	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	-430	5	-6.84	24917140670	4227853	44.66	5950	6190	5690	8170	4410	6290	5893.60	3.77	-381372	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2295	20.28	2.03	12	10.79	289.00	2880.00	6720	20230911	-12.80	1565	20221013	274.44	6720	-12.80	20230911	1615	262.85	20230103	6720	-12.80	20230911	1565	274.44	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
75	20230914	150617	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-400	5	-6.36	23976046430	4067495	42.96	5950	6190	5690	8170	4410	6290	5894.52	3.77	-382864	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2307	20.38	2.05	12	10.38	289.00	2880.00	6720	20230911	-12.35	1565	20221013	276.36	6720	-12.35	20230911	1615	264.71	20230103	6720	-12.35	20230911	1565	276.36	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
76	20230914	140627	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-400	5	-6.36	21120575270	3587142	37.89	5950	6190	5690	8170	4410	6290	5887.83	3.77	-347848	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2307	20.38	2.05	12	9.16	289.00	2880.00	6720	20230911	-12.35	1565	20221013	276.36	6720	-12.35	20230911	1615	264.71	20230103	6720	-12.35	20230911	1565	276.36	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
77	20230914	130615	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-390	5	-6.20	19989791990	3394336	35.85	5950	6190	5690	8170	4410	6290	5889.13	3.77	-354173	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2311	20.42	2.05	12	8.67	289.00	2880.00	6720	20230911	-12.20	1565	20221013	277.00	6720	-12.20	20230911	1615	265.33	20230103	6720	-12.20	20230911	1565	277.00	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
78	20230914	120625	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-410	5	-6.52	18630241550	3162974	33.41	5950	6190	5690	8170	4410	6290	5890.07	3.77	-358956	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2303	20.35	2.04	12	8.08	289.00	2880.00	6720	20230911	-12.50	1565	20221013	275.72	6720	-12.50	20230911	1615	264.09	20230103	6720	-12.50	20230911	1565	275.72	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
79	20230914	110619	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-460	5	-7.31	16724792190	2837446	29.97	5950	6190	5690	8170	4410	6290	5894.28	3.77	-297959	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2283	20.17	2.02	12	7.24	289.00	2880.00	6720	20230911	-13.24	1565	20221013	272.52	6720	-13.24	20230911	1615	260.99	20230103	6720	-13.24	20230911	1565	272.52	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
80	20230914	100614	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-580	5	-9.22	12688180360	2139255	22.60	5950	6190	5690	8170	4410	6290	5931.08	3.77	-212100	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2236	19.76	1.98	12	5.46	289.00	2880.00	6720	20230911	-15.03	1565	20221013	264.86	6720	-15.03	20230911	1615	253.56	20230103	6720	-15.03	20230911	1565	264.86	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
81	20230914	090627	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-260	5	-4.13	3485605980	582687	6.15	5950	6190	5800	8170	4410	6290	5981.82	3.77	-1413	7023	6656	6033	5666	5043	6840	5850	196	1880	500	0	10	1	39167600	2362	20.87	2.09	12	1.49	289.00	2880.00	6720	20230911	-10.27	1565	20221013	285.30	6720	-10.27	20230911	1615	273.37	20230103	6720	-10.27	20230911	1565	285.30	20221013	1.39	N	099440	500	195 억	1478286	N	N	N	02	N
82	20230913	160628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	560	2	9.77	55258093680	9276017	157.05	5560	6400	5410	7440	4020	5730	5955.91	4.40	-208194	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2464	21.76	2.18	12	23.68	289.00	2880.00	6720	20230911	-6.40	1565	20221013	301.92	6720	-6.40	20230911	1615	289.47	20230103	6720	-6.40	20230911	1565	301.92	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
83	20230913	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	480	2	8.38	48542343620	8208175	138.97	5560	6230	5410	7440	4020	5730	5913.91	4.40	-227690	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2432	21.49	2.16	12	20.96	289.00	2880.00	6720	20230911	-7.59	1565	20221013	296.81	6720	-7.59	20230911	1615	284.52	20230103	6720	-7.59	20230911	1565	296.81	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
84	20230913	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	370	2	6.46	39436229700	6725942	113.88	5560	6210	5410	7440	4020	5730	5863.31	4.40	-285680	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2389	21.11	2.12	12	17.17	289.00	2880.00	6720	20230911	-9.23	1565	20221013	289.78	6720	-9.23	20230911	1615	277.71	20230103	6720	-9.23	20230911	1565	289.78	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
85	20230913	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	220	2	3.84	33351869740	5725908	96.95	5560	6150	5410	7440	4020	5730	5824.74	4.40	-343730	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2330	20.59	2.07	12	14.62	289.00	2880.00	6720	20230911	-11.46	1565	20221013	280.19	6720	-11.46	20230911	1615	268.42	20230103	6720	-11.46	20230911	1565	280.19	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
86	20230913	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	110	2	1.92	23389380100	4068176	68.88	5560	5990	5410	7440	4020	5730	5749.36	4.40	-254280	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2287	20.21	2.03	12	10.39	289.00	2880.00	6720	20230911	-13.10	1565	20221013	273.16	6720	-13.10	20230911	1615	261.61	20230103	6720	-13.10	20230911	1565	273.16	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
87	20230913	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	40	2	0.70	17534129920	3075239	52.07	5560	5950	5410	7440	4020	5730	5701.71	4.40	-270926	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2260	19.97	2.00	12	7.85	289.00	2880.00	6720	20230911	-14.14	1565	20221013	268.69	6720	-14.14	20230911	1615	257.28	20230103	6720	-14.14	20230911	1565	268.69	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
88	20230913	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	150	2	2.62	13040458190	2297808	38.90	5560	5950	5410	7440	4020	5730	5675.16	4.40	-207750	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2303	20.35	2.04	12	5.87	289.00	2880.00	6720	20230911	-12.50	1565	20221013	275.72	6720	-12.50	20230911	1615	264.09	20230103	6720	-12.50	20230911	1565	275.72	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
89	20230913	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5490	-240	5	-4.19	2298938260	417684	7.07	5560	5580	5430	7440	4020	5730	5503.71	4.40	-38551	6550	6140	5890	5480	5230	6015	5355	196	1710	500	4010	10	1	39167600	2150	19.00	1.91	12	1.07	289.00	2880.00	6720	20230911	-18.30	1565	20221013	250.80	6720	-18.30	20230911	1615	239.94	20230103	6720	-18.30	20230911	1565	250.80	20221013	1.65	N	099440	500	195 억	1721560	N	N	N	00	N
90	20230912	160609	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-440	5	-7.13	34938588770	5848922	23.74	6170	6300	5640	8020	4320	6170	5973.63	5.23	-358042	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2244	19.83	1.99	12	14.93	289.00	2880.00	6720	20230911	-14.73	1565	20221013	266.13	6720	-14.73	20230911	1615	254.80	20230103	6720	-14.73	20230911	1565	266.13	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
91	20230912	150617	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-350	5	-5.67	31958698760	5329278	21.63	6170	6300	5810	8020	4320	6170	5996.34	5.23	-294949	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2280	20.14	2.02	12	13.61	289.00	2880.00	6720	20230911	-13.39	1565	20221013	271.88	6720	-13.39	20230911	1615	260.37	20230103	6720	-13.39	20230911	1565	271.88	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
92	20230912	140616	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	-320	5	-5.19	29675863700	4940090	20.05	6170	6300	5820	8020	4320	6170	6006.67	5.23	-251768	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2291	20.24	2.03	12	12.61	289.00	2880.00	6720	20230911	-12.95	1565	20221013	273.80	6720	-12.95	20230911	1615	262.23	20230103	6720	-12.95	20230911	1565	273.80	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
93	20230912	130609	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-230	5	-3.73	26740013660	4443819	18.03	6170	6300	5850	8020	4320	6170	6016.85	5.23	-356287	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2327	20.55	2.06	12	11.35	289.00	2880.00	6720	20230911	-11.61	1565	20221013	279.55	6720	-11.61	20230911	1615	267.80	20230103	6720	-11.61	20230911	1565	279.55	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
94	20230912	120605	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-260	5	-4.21	24306771600	4031889	16.36	6170	6300	5860	8020	4320	6170	6028.12	5.23	-283850	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2315	20.45	2.05	12	10.29	289.00	2880.00	6720	20230911	-12.05	1565	20221013	277.64	6720	-12.05	20230911	1615	265.94	20230103	6720	-12.05	20230911	1565	277.64	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
95	20230912	110612	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-180	5	-2.92	21152975380	3503403	14.22	6170	6300	5860	8020	4320	6170	6037.29	5.23	-245779	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2346	20.73	2.08	12	8.94	289.00	2880.00	6720	20230911	-10.86	1565	20221013	282.75	6720	-10.86	20230911	1615	270.90	20230103	6720	-10.86	20230911	1565	282.75	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
96	20230912	100609	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5970	-200	5	-3.24	13173489340	2197466	8.92	6170	6190	5860	8020	4320	6170	5993.69	5.23	-48373	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2338	20.66	2.07	12	5.61	289.00	2880.00	6720	20230911	-11.16	1565	20221013	281.47	6720	-11.16	20230911	1615	269.66	20230103	6720	-11.16	20230911	1565	281.47	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
97	20230912	090620	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-270	5	-4.38	4058254910	676210	2.74	6170	6190	5870	8020	4320	6170	5997.77	5.23	-61741	7350	6760	6130	5540	4910	7055	5835	196	1850	500	4310	10	1	39167600	2311	20.42	2.05	12	1.73	289.00	2880.00	6720	20230911	-12.20	1565	20221013	277.00	6720	-12.20	20230911	1615	265.33	20230103	6720	-12.20	20230911	1565	277.00	20221013	1.74	N	099440	500	195 억	2049155	N	N	N	01	N
98	20230911	160605	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6170	840	2	15.76	152043039450	24411089	394.32	5530	6720	5500	6920	3740	5330	6228.49	3.09	848308	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2417	21.35	2.14	12	62.32	289.00	2880.00	6720	20230911	-8.18	1565	20221013	294.25	6720	-8.18	20230911	1615	282.04	20230103	6720	-8.18	20230911	1565	294.25	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
99	20230911	150613	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6050	720	2	13.51	148047735220	23757557	383.77	5530	6720	5500	6920	3740	5330	6231.63	3.09	838339	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2370	20.93	2.10	12	60.66	289.00	2880.00	6720	20230911	-9.97	1565	20221013	286.58	6720	-9.97	20230911	1615	274.61	20230103	6720	-9.97	20230911	1565	286.58	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
100	20230911	140621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6230	900	2	16.89	121816083860	19384365	313.12	5530	6720	5500	6920	3740	5330	6284.28	3.09	444419	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2440	21.56	2.16	12	49.49	289.00	2880.00	6720	20230911	-7.29	1565	20221013	298.08	6720	-7.29	20230911	1615	285.76	20230103	6720	-7.29	20230911	1565	298.08	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
101	20230911	130556	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6530	1200	2	22.51	108448989570	17289721	279.29	5530	6720	5500	6920	3740	5330	6272.49	3.09	461372	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2558	22.60	2.27	12	44.14	289.00	2880.00	6720	20230911	-2.83	1565	20221013	317.25	6720	-2.83	20230911	1615	304.33	20230103	6720	-2.83	20230911	1565	317.25	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
102	20230911	120606	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6570	1240	2	23.26	92868060080	14933236	241.22	5530	6660	5500	6920	3740	5330	6218.92	3.09	578517	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2573	22.73	2.28	12	38.13	289.00	2880.00	6660	20230911	-1.35	1565	20221013	319.81	6660	-1.35	20230911	1615	306.81	20230103	6660	-1.35	20230911	1565	319.81	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
103	20230911	110555	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6250	920	2	17.26	78594405690	12737121	205.75	5530	6660	5500	6920	3740	5330	6170.54	3.09	409045	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2448	21.63	2.17	12	32.52	289.00	2880.00	6660	20230911	-6.16	1565	20221013	299.36	6660	-6.16	20230911	1615	287.00	20230103	6660	-6.16	20230911	1565	299.36	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
104	20230911	100557	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6240	910	2	17.07	56975700920	9351267	151.05	5530	6660	5500	6920	3740	5330	6092.88	3.09	32550	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2444	21.59	2.17	12	23.88	289.00	2880.00	6660	20230911	-6.31	1565	20221013	298.72	6660	-6.31	20230911	1615	286.38	20230103	6660	-6.31	20230911	1565	298.72	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
105	20230911	090556	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5710	380	2	7.13	7176031290	1273586	20.57	5530	5800	5500	6920	3740	5330	5634.66	3.09	-146609	5726	5527	5191	4992	4656	5627	5092	196	1590	500	3730	10	1	39167600	2236	19.76	1.98	12	3.25	289.00	2880.00	5800	20230911	-1.55	1565	20221013	264.86	5800	-1.55	20230911	1615	253.56	20230103	5800	-1.55	20230911	1565	264.86	20221013	2.22	N	099440	500	195 억	1208703	N	N	N	00	N
106	20230908	160607	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5330	160	2	3.09	31069940405	6079778	71.96	5080	5390	4855	6720	3620	5170	5109.99	2.68	177947	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	10	1	39167600	2088	18.44	1.85	12	15.52	289.00	2880.00	5540	20230906	-3.79	1565	20221013	240.58	5540	-3.79	20230906	1615	230.03	20230103	5540	-3.79	20230906	1565	240.58	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
107	20230908	150609	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	70	2	1.35	28029322825	5505493	65.16	5080	5390	4855	6720	3620	5170	5091.11	2.68	118192	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	10	1	39167600	2052	18.13	1.82	12	14.06	289.00	2880.00	5540	20230906	-5.42	1565	20221013	234.82	5540	-5.42	20230906	1615	224.46	20230103	5540	-5.42	20230906	1565	234.82	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
108	20230908	140606	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	0	3	0.00	24260279605	4784672	56.63	5080	5390	4855	6720	3620	5170	5070.35	2.68	29876	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	10	1	39167600	2025	17.89	1.80	12	12.22	289.00	2880.00	5540	20230906	-6.68	1565	20221013	230.35	5540	-6.68	20230906	1615	220.12	20230103	5540	-6.68	20230906	1565	230.35	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
109	20230908	130611	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	-60	5	-1.16	15420444075	3097049	36.65	5080	5120	4855	6720	3620	5170	4978.87	2.68	60419	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	10	1	39167600	2001	17.68	1.77	12	7.91	289.00	2880.00	5540	20230906	-7.76	1565	20221013	226.52	5540	-7.76	20230906	1615	216.41	20230103	5540	-7.76	20230906	1565	226.52	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
110	20230908	120620	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-110	5	-2.13	13516873785	2720513	32.20	5080	5120	4855	6720	3620	5170	4968.26	2.68	-70239	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	10	1	39167600	1982	17.51	1.76	12	6.95	289.00	2880.00	5540	20230906	-8.66	1565	20221013	223.32	5540	-8.66	20230906	1615	213.31	20230103	5540	-8.66	20230906	1565	223.32	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
111	20230908	110614	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-175	5	-3.38	11498637360	2316355	27.41	5080	5120	4855	6720	3620	5170	4963.81	2.68	-104949	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	5	1	39167600	1956	17.28	1.73	12	5.91	289.00	2880.00	5540	20230906	-9.84	1565	20221013	219.17	5540	-9.84	20230906	1615	209.29	20230103	5540	-9.84	20230906	1565	219.17	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
112	20230908	100608	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	-265	5	-5.13	9192697640	1847849	21.87	5080	5120	4855	6720	3620	5170	4974.46	2.68	-138374	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	5	1	39167600	1921	16.97	1.70	12	4.72	289.00	2880.00	5540	20230906	-11.46	1565	20221013	213.42	5540	-11.46	20230906	1615	203.72	20230103	5540	-11.46	20230906	1565	213.42	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
113	20230908	090611	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-200	5	-3.87	2519254150	508409	6.02	5080	5080	4855	6720	3620	5170	4953.76	2.68	-51105	5530	5350	5130	4950	4730	5440	5040	196	1550	500	3610	5	1	39167600	1947	17.20	1.73	12	1.30	289.00	2880.00	5540	20230906	-10.29	1565	20221013	217.57	5540	-10.29	20230906	1615	207.74	20230103	5540	-10.29	20230906	1565	217.57	20221013	2.98	N	099440	500	195 억	1048706	N	N	N	01	N
114	20230907	160603	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	90	2	1.77	42707805985	8386599	35.70	5090	5310	4910	6600	3560	5080	5092.35	3.34	-286065	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	2025	17.89	1.80	12	21.41	289.00	2880.00	5540	20230906	-6.68	1565	20221013	230.35	5540	-6.68	20230906	1615	220.12	20230103	5540	-6.68	20230906	1565	230.35	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
115	20230907	150608	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	30	2	0.59	40940994355	8043066	34.24	5090	5310	4910	6600	3560	5080	5090.27	3.34	-239694	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	2001	17.68	1.77	12	20.53	289.00	2880.00	5540	20230906	-7.76	1565	20221013	226.52	5540	-7.76	20230906	1615	216.41	20230103	5540	-7.76	20230906	1565	226.52	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
116	20230907	140603	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	0	3	0.00	39139424065	7690263	32.74	5090	5310	4910	6600	3560	5080	5089.53	3.34	-312864	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	1990	17.58	1.76	12	19.63	289.00	2880.00	5540	20230906	-8.30	1565	20221013	224.60	5540	-8.30	20230906	1615	214.55	20230103	5540	-8.30	20230906	1565	224.60	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
117	20230907	130602	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	80	2	1.57	36208270925	7114335	30.28	5090	5310	4910	6600	3560	5080	5089.53	3.34	-430977	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	2021	17.85	1.79	12	18.16	289.00	2880.00	5540	20230906	-6.86	1565	20221013	229.71	5540	-6.86	20230906	1615	219.50	20230103	5540	-6.86	20230906	1565	229.71	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
118	20230907	120610	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-50	5	-0.98	31069187695	6116806	26.04	5090	5310	4910	6600	3560	5080	5079.31	3.34	-524269	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	1970	17.40	1.75	12	15.62	289.00	2880.00	5540	20230906	-9.21	1565	20221013	221.41	5540	-9.21	20230906	1615	211.46	20230103	5540	-9.21	20230906	1565	221.41	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
119	20230907	110608	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-85	5	-1.67	28425418255	5590149	23.80	5090	5310	4910	6600	3560	5080	5084.95	3.34	-486426	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	5	1	39167600	1956	17.28	1.73	12	14.27	289.00	2880.00	5540	20230906	-9.84	1565	20221013	219.17	5540	-9.84	20230906	1615	209.29	20230103	5540	-9.84	20230906	1565	219.17	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
120	20230907	100607	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	60	2	1.18	22509494295	4421991	18.82	5090	5310	4910	6600	3560	5080	5090.44	3.34	-495361	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	2013	17.79	1.78	12	11.29	289.00	2880.00	5540	20230906	-7.22	1565	20221013	228.43	5540	-7.22	20230906	1615	218.27	20230103	5540	-7.22	20230906	1565	228.43	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
121	20230907	090615	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-60	5	-1.18	3112106110	621210	2.64	5090	5100	4910	6600	3560	5080	5005.12	3.34	-105285	6010	5545	5075	4610	4140	5777	4842	196	1520	500	3550	10	1	39167600	1966	17.37	1.74	12	1.59	289.00	2880.00	5540	20230906	-9.39	1565	20221013	220.77	5540	-9.39	20230906	1615	210.84	20230103	5540	-9.39	20230906	1565	220.77	20221013	3.08	N	099440	500	195 억	1307790	N	N	N	01	N
122	20230906	160603	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5080	450	2	9.72	119484338575	23339172	227.80	4630	5540	4605	6010	3245	4630	5119.52	2.48	363469	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	1990	17.58	1.76	12	59.59	289.00	2880.00	5540	20230906	-8.30	1565	20221013	224.60	5540	-8.30	20230906	1615	214.55	20230103	5540	-8.30	20230906	1565	224.60	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
123	20230906	150605	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5010	380	2	8.21	116831253115	22811025	222.65	4630	5540	4605	6010	3245	4630	5121.72	2.48	304763	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	1962	17.34	1.74	12	58.24	289.00	2880.00	5540	20230906	-9.57	1565	20221013	220.13	5540	-9.57	20230906	1615	210.22	20230103	5540	-9.57	20230906	1565	220.13	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
124	20230906	140605	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5110	480	2	10.37	109359845450	21336203	208.25	4630	5540	4605	6010	3245	4630	5125.57	2.48	-31988	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	2001	17.68	1.77	12	54.47	289.00	2880.00	5540	20230906	-7.76	1565	20221013	226.52	5540	-7.76	20230906	1615	216.41	20230103	5540	-7.76	20230906	1565	226.52	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
125	20230906	130559	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5240	610	2	13.17	99610426910	19444294	189.78	4630	5540	4605	6010	3245	4630	5122.88	2.48	-85295	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	2052	18.13	1.82	12	49.64	289.00	2880.00	5540	20230906	-5.42	1565	20221013	234.82	5540	-5.42	20230906	1615	224.46	20230103	5540	-5.42	20230906	1565	234.82	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
126	20230906	120610	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5200	570	2	12.31	93883652550	18347844	179.08	4630	5540	4605	6010	3245	4630	5116.90	2.48	-58790	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	2037	17.99	1.81	12	46.84	289.00	2880.00	5540	20230906	-6.14	1565	20221013	232.27	5540	-6.14	20230906	1615	221.98	20230103	5540	-6.14	20230906	1565	232.27	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
127	20230906	110611	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5400	770	2	16.63	75071853190	14773629	144.20	4630	5540	4605	6010	3245	4630	5081.50	2.48	119555	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	2115	18.69	1.88	12	37.72	289.00	2880.00	5540	20230906	-2.53	1565	20221013	245.05	5540	-2.53	20230906	1615	234.37	20230103	5540	-2.53	20230906	1565	245.05	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
128	20230906	100551	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	5160	530	2	11.45	47103137720	9456507	92.30	4630	5370	4605	6010	3245	4630	4981.06	2.48	10148	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	10	1	39167600	2021	17.85	1.79	12	24.14	289.00	2880.00	5370	20230906	-3.91	1565	20221013	229.71	5370	-3.91	20230906	1615	219.50	20230103	5370	-3.91	20230906	1565	229.71	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
129	20230906	090558	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4820	190	2	4.10	6957123395	1454740	14.20	4630	4975	4605	6010	3245	4630	4782.46	2.48	-40990	4976	4802	4471	4297	3966	4890	4385	196	1380	500	3240	5	1	39167600	1888	16.68	1.67	12	3.71	289.00	2880.00	4975	20230906	-3.12	1565	20221013	207.99	4975	-3.12	20230906	1615	198.45	20230103	4975	-3.12	20230906	1565	207.99	20221013	3.25	N	099440	500	195 억	969860	N	N	N	00	N
130	20230905	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	385	2	9.07	42954962925	9892061	32.89	4240	4645	4140	5510	2975	4245	4339.90	1.75	277325	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1813	16.02	1.61	12	25.26	289.00	2880.00	4685	20230904	-1.17	1565	20221013	195.85	4685	-1.17	20230904	1615	186.69	20230103	4685	-1.17	20230904	1565	195.85	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
131	20230905	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	190	2	4.48	35359599435	8225748	27.35	4240	4515	4140	5510	2975	4245	4298.94	1.75	234949	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1737	15.35	1.54	12	21.00	289.00	2880.00	4685	20230904	-5.34	1565	20221013	183.39	4685	-5.34	20230904	1615	174.61	20230103	4685	-5.34	20230904	1565	183.39	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
132	20230905	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	70	2	1.65	24317153430	5719768	19.02	4240	4365	4140	5510	2975	4245	4251.47	1.75	344382	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1690	14.93	1.50	12	14.60	289.00	2880.00	4685	20230904	-7.90	1565	20221013	175.72	4685	-7.90	20230904	1615	167.18	20230103	4685	-7.90	20230904	1565	175.72	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
133	20230905	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	5	2	0.12	20334544300	4790257	15.93	4240	4365	4140	5510	2975	4245	4244.98	1.75	369044	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1665	14.71	1.48	12	12.23	289.00	2880.00	4685	20230904	-9.28	1565	20221013	171.57	4685	-9.28	20230904	1615	163.16	20230103	4685	-9.28	20230904	1565	171.57	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
134	20230905	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-35	5	-0.82	18755968800	4416874	14.69	4240	4365	4140	5510	2975	4245	4246.45	1.75	354536	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1649	14.57	1.46	12	11.28	289.00	2880.00	4685	20230904	-10.14	1565	20221013	169.01	4685	-10.14	20230904	1615	160.68	20230103	4685	-10.14	20230904	1565	169.01	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
135	20230905	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-15	5	-0.35	17173526220	4040243	13.43	4240	4365	4140	5510	2975	4245	4250.68	1.75	297720	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1657	14.64	1.47	12	10.32	289.00	2880.00	4685	20230904	-9.71	1565	20221013	170.29	4685	-9.71	20230904	1615	161.92	20230103	4685	-9.71	20230904	1565	170.29	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
136	20230905	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-50	5	-1.18	14461771955	3396608	11.29	4240	4365	4140	5510	2975	4245	4257.88	1.75	186174	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1643	14.52	1.46	12	8.67	289.00	2880.00	4685	20230904	-10.46	1565	20221013	168.05	4685	-10.46	20230904	1615	159.75	20230103	4685	-10.46	20230904	1565	168.05	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
137	20230905	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	90	2	2.12	3148283830	742996	2.47	4240	4335	4160	5510	2975	4245	4236.79	1.75	34572	5115	4680	4250	3815	3385	4897	4032	196	1265	500	2970	5	1	39167600	1698	15.00	1.51	12	1.90	289.00	2880.00	4685	20230904	-7.47	1565	20221013	177.00	4685	-7.47	20230904	1615	168.42	20230103	4685	-7.47	20230904	1565	177.00	20221013	2.81	N	099440	500	195 억	684976	N	N	N	00	N
138	20230904	160550	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4245	445	2	11.71	128941880795	29984572	94.22	3820	4685	3820	4940	2660	3800	4300.61	3.25	-618217	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1663	14.69	1.47	12	76.55	289.00	2880.00	4685	20230904	-9.39	1565	20221013	171.25	4685	-9.39	20230904	1615	162.85	20230103	4685	-9.39	20230904	1565	171.25	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
139	20230904	150543	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4245	445	2	11.71	125239161220	29105847	91.46	3820	4685	3820	4940	2660	3800	4303.13	3.25	-678584	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1663	14.69	1.47	12	74.31	289.00	2880.00	4685	20230904	-9.39	1565	20221013	171.25	4685	-9.39	20230904	1615	162.85	20230103	4685	-9.39	20230904	1565	171.25	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
140	20230904	140538	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4280	480	2	12.63	119176659555	27682017	86.99	3820	4685	3820	4940	2660	3800	4305.46	3.25	-855383	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1676	14.81	1.49	12	70.68	289.00	2880.00	4685	20230904	-8.64	1565	20221013	173.48	4685	-8.64	20230904	1615	165.02	20230103	4685	-8.64	20230904	1565	173.48	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
141	20230904	130547	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4360	560	2	14.74	111434434175	25883082	81.33	3820	4685	3820	4940	2660	3800	4305.58	3.25	-948719	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1708	15.09	1.51	12	66.08	289.00	2880.00	4685	20230904	-6.94	1565	20221013	178.59	4685	-6.94	20230904	1615	169.97	20230103	4685	-6.94	20230904	1565	178.59	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
142	20230904	120536	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4485	685	2	18.03	99607060140	23213865	72.95	3820	4685	3820	4940	2660	3800	4291.15	3.25	-980966	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1757	15.52	1.56	12	59.27	289.00	2880.00	4685	20230904	-4.27	1565	20221013	186.58	4685	-4.27	20230904	1615	177.71	20230103	4685	-4.27	20230904	1565	186.58	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
143	20230904	110529	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4265	465	2	12.24	86269392715	20171474	63.39	3820	4685	3820	4940	2660	3800	4277.14	3.25	-724657	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1670	14.76	1.48	12	51.50	289.00	2880.00	4685	20230904	-8.96	1565	20221013	172.52	4685	-8.96	20230904	1615	164.09	20230103	4685	-8.96	20230904	1565	172.52	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
144	20230904	100532	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4485	685	2	18.03	47266241950	11430053	35.92	3820	4495	3820	4940	2660	3800	4135.68	3.25	-25212	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1757	15.52	1.56	12	29.18	289.00	2880.00	4495	20230904	-0.22	1565	20221013	186.58	4495	-0.22	20230904	1615	177.71	20230103	4495	-0.22	20230904	1565	186.58	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
145	20230904	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	80	2	2.11	5499656770	1402403	4.41	3820	3985	3820	4940	2660	3800	3922.85	3.25	-156570	4523	4161	3713	3351	2903	4342	3532	196	1140	500	2660	5	1	39167600	1520	13.43	1.35	12	3.58	289.00	2880.00	4075	20230901	-4.79	1565	20221013	147.92	4075	-4.79	20230901	1615	140.25	20230103	4075	-4.79	20230901	1565	147.92	20221013	2.82	N	099440	500	195 억	1274066	N	N	N	00	N
146	20230901	160533	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3800	530	2	16.21	119938923085	31640055	616.90	3430	4075	3265	4250	2290	3270	3790.71	3.53	-108697	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1488	13.15	1.32	12	80.78	289.00	2880.00	4075	20230901	-6.75	1565	20221013	142.81	4075	-6.75	20230901	1615	135.29	20230103	4075	-6.75	20230901	1565	142.81	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
147	20230901	150540	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3780	510	2	15.60	116078427045	30618173	596.97	3430	4075	3265	4250	2290	3270	3791.16	3.53	-184462	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1481	13.08	1.31	12	78.17	289.00	2880.00	4075	20230901	-7.24	1565	20221013	141.53	4075	-7.24	20230901	1615	134.06	20230103	4075	-7.24	20230901	1565	141.53	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
148	20230901	140542	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3845	575	2	17.58	107475636745	28377446	553.29	3430	4075	3265	4250	2290	3270	3787.36	3.53	-177233	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1506	13.30	1.34	12	72.45	289.00	2880.00	4075	20230901	-5.64	1565	20221013	145.69	4075	-5.64	20230901	1615	138.08	20230103	4075	-5.64	20230901	1565	145.69	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
149	20230901	130528	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3840	570	2	17.43	95213245720	25236238	492.04	3430	4075	3265	4250	2290	3270	3772.88	3.53	-15737	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1504	13.29	1.33	12	64.43	289.00	2880.00	4075	20230901	-5.77	1565	20221013	145.37	4075	-5.77	20230901	1615	137.77	20230103	4075	-5.77	20230901	1565	145.37	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
150	20230901	120534	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3895	625	2	19.11	77336261535	20707459	403.74	3430	4075	3265	4250	2290	3270	3734.71	3.53	-1372	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1526	13.48	1.35	12	52.87	289.00	2880.00	4075	20230901	-4.42	1565	20221013	148.88	4075	-4.42	20230901	1615	141.18	20230103	4075	-4.42	20230901	1565	148.88	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
151	20230901	110535	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3785	515	2	15.75	64325208045	17341426	338.11	3430	4075	3265	4250	2290	3270	3709.34	3.53	144515	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1482	13.10	1.31	12	44.27	289.00	2880.00	4075	20230901	-7.12	1565	20221013	141.85	4075	-7.12	20230901	1615	134.37	20230103	4075	-7.12	20230901	1565	141.85	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
152	20230901	100530	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3995	725	2	22.17	40401451665	11129701	217.00	3430	4075	3265	4250	2290	3270	3630.06	3.53	-161429	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1565	13.82	1.39	12	28.42	289.00	2880.00	4075	20230901	-1.96	1565	20221013	155.27	4075	-1.96	20230901	1615	147.37	20230103	4075	-1.96	20230901	1565	155.27	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N
153	20230901	090524	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3425	155	2	4.74	6591903420	1905155	37.15	3430	3545	3370	4250	2290	3270	3460.04	3.53	-308860	3496	3382	3216	3102	2936	3440	3160	196	980	500	2280	5	1	39167600	1341	11.85	1.19	12	4.86	289.00	2880.00	3545	20230901	-3.39	1565	20221013	118.85	3545	-3.39	20230901	1615	112.07	20230103	3545	-3.39	20230901	1565	118.85	20221013	2.89	N	099440	500	195 억	1384040	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History