KissMeData/290520/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	15	2	0.39	178770580	46341	142.15	3800	3930	3750	4970	2680	3825	3857.75	1.63	5082	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	612	-153.60	0.95	12	0.29	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3750	2.40	20230927	9940	-61.37	20230405	2920	31.51	20221013	0.91	N	290520	500	79 억	259937	N	N	9	N	N
3	20230927	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	50	2	1.31	159007675	41210	126.41	3800	3930	3750	4970	2680	3825	3858.47	1.63	5611	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	617	-155.00	0.96	12	0.26	-25.00	4050.00	9940	20230405	-61.02	2920	20221013	32.71	9940	-61.02	20230405	3750	3.33	20230927	9940	-61.02	20230405	2920	32.71	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
4	20230927	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	70	2	1.83	99521450	25930	79.54	3800	3930	3750	4970	2680	3825	3838.08	1.63	3430	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	620	-155.80	0.96	12	0.16	-25.00	4050.00	9940	20230405	-60.81	2920	20221013	33.39	9940	-60.81	20230405	3750	3.87	20230927	9940	-60.81	20230405	2920	33.39	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
5	20230927	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	35	2	0.92	91942295	23978	73.55	3800	3930	3750	4970	2680	3825	3834.44	1.63	3520	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	615	-154.40	0.95	12	0.15	-25.00	4050.00	9940	20230405	-61.17	2920	20221013	32.19	9940	-61.17	20230405	3750	2.93	20230927	9940	-61.17	20230405	2920	32.19	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
6	20230927	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	15	2	0.39	75418410	19676	60.36	3800	3930	3750	4970	2680	3825	3833.02	1.63	3531	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	612	-153.60	0.95	12	0.12	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3750	2.40	20230927	9940	-61.37	20230405	2920	31.51	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
7	20230927	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	15	2	0.39	68727850	17932	55.01	3800	3930	3750	4970	2680	3825	3832.69	1.63	4033	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	612	-153.60	0.95	12	0.11	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3750	2.40	20230927	9940	-61.37	20230405	2920	31.51	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
8	20230927	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	15	2	0.39	40012045	10462	32.09	3800	3930	3750	4970	2680	3825	3824.51	1.63	3535	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	612	-153.60	0.95	12	0.07	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3750	2.40	20230927	9940	-61.37	20230405	2920	31.51	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
9	20230927	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	15	2	0.39	17275875	4551	13.96	3800	3845	3750	4970	2680	3825	3796.06	1.63	1466	4038	3931	3873	3766	3708	3902	3737	80	1145	500	2290	5	1	15929362	612	-153.60	0.95	12	0.03	-25.00	4050.00	9940	20230405	-61.37	2920	20221013	31.51	9940	-61.37	20230405	3750	2.40	20230927	9940	-61.37	20230405	2920	31.51	20221013	0.91	N	290520	500	79 억	259937	N	N	6	N	N
10	20230926	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-90	5	-2.30	125640735	32548	67.10	3915	3980	3815	5080	2745	3915	3860.17	1.68	-8129	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	609	-153.00	0.94	12	0.20	-25.00	4050.00	9940	20230405	-61.52	2920	20221013	30.99	9940	-61.52	20230405	3815	0.26	20230926	9940	-61.52	20230405	2920	30.99	20221013	0.97	N	290520	500	79 억	267165	N	N	6	N	N
11	20230926	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-45	5	-1.15	121305325	31416	64.76	3915	3980	3815	5080	2745	3915	3861.26	1.68	-8209	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	616	-154.80	0.96	12	0.20	-25.00	4050.00	9940	20230405	-61.07	2920	20221013	32.53	9940	-61.07	20230405	3815	1.44	20230926	9940	-61.07	20230405	2920	32.53	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
12	20230926	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-85	5	-2.17	98224485	25426	52.42	3915	3980	3815	5080	2745	3915	3863.15	1.68	-7375	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	610	-153.20	0.95	12	0.16	-25.00	4050.00	9940	20230405	-61.47	2920	20221013	31.16	9940	-61.47	20230405	3815	0.39	20230926	9940	-61.47	20230405	2920	31.16	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
13	20230926	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-90	5	-2.30	80746710	20858	43.00	3915	3980	3825	5080	2745	3915	3871.26	1.68	-6531	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	609	-153.00	0.94	12	0.13	-25.00	4050.00	9940	20230405	-61.52	2920	20221013	30.99	9940	-61.52	20230405	3825	0.00	20230926	9940	-61.52	20230405	2920	30.99	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
14	20230926	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-45	5	-1.15	38859575	9994	20.60	3915	3980	3855	5080	2745	3915	3888.29	1.68	-4356	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	616	-154.80	0.96	12	0.06	-25.00	4050.00	9940	20230405	-61.07	2920	20221013	32.53	9940	-61.07	20230405	3835	0.91	20230925	9940	-61.07	20230405	2920	32.53	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
15	20230926	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-55	5	-1.40	33237265	8537	17.60	3915	3980	3860	5080	2745	3915	3893.32	1.68	-3743	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	615	-154.40	0.95	12	0.05	-25.00	4050.00	9940	20230405	-61.17	2920	20221013	32.19	9940	-61.17	20230405	3835	0.65	20230925	9940	-61.17	20230405	2920	32.19	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
16	20230926	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-30	5	-0.77	16693210	4274	8.81	3915	3980	3885	5080	2745	3915	3905.76	1.68	-1930	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	619	-155.40	0.96	12	0.03	-25.00	4050.00	9940	20230405	-60.92	2920	20221013	33.05	9940	-60.92	20230405	3835	1.30	20230925	9940	-60.92	20230405	2920	33.05	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
17	20230926	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	10	2	0.26	1287410	328	0.68	3915	3980	3915	5080	2745	3915	3925.03	1.68	-32	4121	4017	3926	3822	3731	4070	3875	80	1165	500	2340	5	1	15929362	625	-157.00	0.97	12	0.00	-25.00	4050.00	9940	20230405	-60.51	2920	20221013	34.42	9940	-60.51	20230405	3835	2.35	20230925	9940	-60.51	20230405	2920	34.42	20221013	0.97	N	290520	500	79 억	267165	N	N	14	N	N
18	20230925	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-5	5	-0.13	190374445	48327	64.29	3835	4030	3835	5090	2745	3920	3939.31	1.60	11973	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	624	-156.60	0.97	12	0.30	-25.00	4050.00	9940	20230405	-60.61	2920	20221013	34.08	9940	-60.61	20230405	3835	2.09	20230925	9940	-60.61	20230405	2920	34.08	20221013	0.99	N	290520	500	79 억	255157	N	N	14	N	N
19	20230925	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	15	2	0.38	184339865	46786	62.24	3835	4030	3835	5090	2745	3920	3940.06	1.60	11691	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	627	-157.40	0.97	12	0.29	-25.00	4050.00	9940	20230405	-60.41	2920	20221013	34.76	9940	-60.41	20230405	3835	2.61	20230925	9940	-60.41	20230405	2920	34.76	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
20	20230925	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	0	3	0.00	176192185	44710	59.48	3835	4030	3835	5090	2745	3920	3940.78	1.60	11020	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	624	-156.80	0.97	12	0.28	-25.00	4050.00	9940	20230405	-60.56	2920	20221013	34.25	9940	-60.56	20230405	3835	2.22	20230925	9940	-60.56	20230405	2920	34.25	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
21	20230925	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	5	2	0.13	163718830	41524	55.24	3835	4030	3835	5090	2745	3920	3942.75	1.60	9144	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	625	-157.00	0.97	12	0.26	-25.00	4050.00	9940	20230405	-60.51	2920	20221013	34.42	9940	-60.51	20230405	3835	2.35	20230925	9940	-60.51	20230405	2920	34.42	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
22	20230925	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	20	2	0.51	159215085	40378	53.72	3835	4030	3835	5090	2745	3920	3943.11	1.60	8618	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	628	-157.60	0.97	12	0.25	-25.00	4050.00	9940	20230405	-60.36	2920	20221013	34.93	9940	-60.36	20230405	3835	2.74	20230925	9940	-60.36	20230405	2920	34.93	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
23	20230925	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	30	2	0.77	136632445	34651	46.10	3835	4030	3835	5090	2745	3920	3943.10	1.60	7373	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	629	-158.00	0.98	12	0.22	-25.00	4050.00	9940	20230405	-60.26	2920	20221013	35.27	9940	-60.26	20230405	3835	3.00	20230925	9940	-60.26	20230405	2920	35.27	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
24	20230925	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	80	2	2.04	76611830	19425	25.84	3835	4030	3835	5090	2745	3920	3943.98	1.60	4755	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	637	-160.00	0.99	12	0.12	-25.00	4050.00	9940	20230405	-59.76	2920	20221013	36.99	9940	-59.76	20230405	3835	4.30	20230925	9940	-59.76	20230405	2920	36.99	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
25	20230925	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	10	2	0.26	19402625	5005	6.66	3835	3930	3835	5090	2745	3920	3876.65	1.60	785	4136	4027	3971	3862	3806	4000	3835	80	1170	500	2350	5	1	15929362	626	-157.20	0.97	12	0.03	-25.00	4050.00	9940	20230405	-60.46	2920	20221013	34.59	9940	-60.46	20230405	3835	2.48	20230925	9940	-60.46	20230405	2920	34.59	20221013	0.99	N	290520	500	79 억	255157	N	N	12	N	N
26	20230922	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-105	5	-2.61	294474040	74424	140.78	3930	4080	3915	5230	2820	4025	3956.71	1.51	15689	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	624	-156.80	0.97	12	0.47	-25.00	4050.00	9940	20230405	-60.56	2920	20221013	34.25	9940	-60.56	20230405	3915	0.13	20230922	9940	-60.56	20230405	2920	34.25	20221013	1.02	N	290520	500	79 억	239757	N	N	12	N	N
27	20230922	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-95	5	-2.36	285610825	72165	136.51	3930	4080	3915	5230	2820	4025	3957.75	1.51	15151	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	626	-157.20	0.97	12	0.45	-25.00	4050.00	9940	20230405	-60.46	2920	20221013	34.59	9940	-60.46	20230405	3915	0.38	20230922	9940	-60.46	20230405	2920	34.59	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
28	20230922	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-55	5	-1.37	183853480	46273	87.53	3930	4080	3930	5230	2820	4025	3973.23	1.51	10971	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	632	-158.80	0.98	12	0.29	-25.00	4050.00	9940	20230405	-60.06	2920	20221013	35.96	9940	-60.06	20230405	3930	1.02	20230922	9940	-60.06	20230405	2920	35.96	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
29	20230922	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-70	5	-1.74	152707075	38401	72.64	3930	4080	3930	5230	2820	4025	3976.64	1.51	9438	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	630	-158.20	0.98	12	0.24	-25.00	4050.00	9940	20230405	-60.21	2920	20221013	35.45	9940	-60.21	20230405	3930	0.64	20230922	9940	-60.21	20230405	2920	35.45	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
30	20230922	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-65	5	-1.61	121798925	30599	57.88	3930	4080	3930	5230	2820	4025	3980.49	1.51	6865	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	631	-158.40	0.98	12	0.19	-25.00	4050.00	9940	20230405	-60.16	2920	20221013	35.62	9940	-60.16	20230405	3930	0.76	20230922	9940	-60.16	20230405	2920	35.62	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
31	20230922	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-15	5	-0.37	96251100	24171	45.72	3930	4080	3930	5230	2820	4025	3982.09	1.51	6823	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	639	-160.40	0.99	12	0.15	-25.00	4050.00	9940	20230405	-59.66	2920	20221013	37.33	9940	-59.66	20230405	3930	2.04	20230922	9940	-59.66	20230405	2920	37.33	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
32	20230922	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-60	5	-1.49	65043410	16348	30.92	3930	4080	3930	5230	2820	4025	3978.68	1.51	3270	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	632	-158.60	0.98	12	0.10	-25.00	4050.00	9940	20230405	-60.11	2920	20221013	35.79	9940	-60.11	20230405	3930	0.89	20230922	9940	-60.11	20230405	2920	35.79	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
33	20230922	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-65	5	-1.61	12072150	3053	5.78	3930	4080	3930	5230	2820	4025	3954.19	1.51	-749	4275	4150	4085	3960	3895	4117	3927	80	1205	500	2410	5	1	15929362	631	-158.40	0.98	12	0.02	-25.00	4050.00	9940	20230405	-60.16	2920	20221013	35.62	9940	-60.16	20230405	3930	0.76	20230922	9940	-60.16	20230405	2920	35.62	20221013	1.02	N	290520	500	79 억	239757	N	N	16	N	N
34	20230921	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-185	5	-4.39	216739490	52845	172.68	4105	4210	4020	5470	2950	4210	4101.42	1.54	-4291	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	641	-161.00	0.99	12	0.33	-25.00	4050.00	9940	20230405	-59.51	2920	20221013	37.84	9940	-59.51	20230405	4020	0.12	20230921	9940	-59.51	20230405	2920	37.84	20221013	1.02	N	290520	500	79 억	244576	N	N	16	N	N
35	20230921	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-185	5	-4.39	209399110	51021	166.72	4105	4210	4020	5470	2950	4210	4104.17	1.54	-4870	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	641	-161.00	0.99	12	0.32	-25.00	4050.00	9940	20230405	-59.51	2920	20221013	37.84	9940	-59.51	20230405	4020	0.12	20230921	9940	-59.51	20230405	2920	37.84	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
36	20230921	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	-135	5	-3.21	177075730	43020	140.58	4105	4210	4055	5470	2950	4210	4116.13	1.54	-5888	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	649	-163.00	1.01	12	0.27	-25.00	4050.00	9940	20230405	-59.00	2920	20221013	39.55	9940	-59.00	20230405	4055	0.49	20230921	9940	-59.00	20230405	2920	39.55	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
37	20230921	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	-135	5	-3.21	165893920	40270	131.59	4105	4210	4075	5470	2950	4210	4119.54	1.54	-4249	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	649	-163.00	1.01	12	0.25	-25.00	4050.00	9940	20230405	-59.00	2920	20221013	39.55	9940	-59.00	20230405	4075	0.00	20230921	9940	-59.00	20230405	2920	39.55	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
38	20230921	120938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-110	5	-2.61	145572080	35294	115.33	4105	4210	4090	5470	2950	4210	4124.56	1.54	-2036	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	653	-164.00	1.01	12	0.22	-25.00	4050.00	9940	20230405	-58.75	2920	20221013	40.41	9940	-58.75	20230405	4090	0.24	20230921	9940	-58.75	20230405	2920	40.41	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
39	20230921	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-110	5	-2.61	131274190	31803	103.92	4105	4210	4090	5470	2950	4210	4127.73	1.54	-1275	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	653	-164.00	1.01	12	0.20	-25.00	4050.00	9940	20230405	-58.75	2920	20221013	40.41	9940	-58.75	20230405	4090	0.24	20230921	9940	-58.75	20230405	2920	40.41	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
40	20230921	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-75	5	-1.78	61215820	14760	48.23	4105	4210	4105	5470	2950	4210	4147.41	1.54	1853	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	659	-165.40	1.02	12	0.09	-25.00	4050.00	9940	20230405	-58.40	2920	20221013	41.61	9940	-58.40	20230405	4105	0.73	20230921	9940	-58.40	20230405	2920	41.61	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
41	20230921	090942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-20	5	-0.48	40028710	9674	31.61	4105	4205	4105	5470	2950	4210	4137.76	1.54	1450	4340	4275	4230	4165	4120	4265	4155	80	1260	500	2520	5	1	15929362	667	-167.60	1.03	12	0.06	-25.00	4050.00	9940	20230405	-57.85	2920	20221013	43.49	9940	-57.85	20230405	4105	2.07	20230921	9940	-57.85	20230405	2920	43.49	20221013	1.02	N	290520	500	79 억	244576	N	N	15	N	N
42	20230920	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-45	5	-1.06	129136635	30600	62.17	4210	4295	4185	5530	2980	4255	4220.15	1.59	-8755	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	671	-168.40	1.04	12	0.19	-25.00	4050.00	9940	20230405	-57.65	2920	20221013	44.18	9940	-57.65	20230405	4140	1.69	20230913	9940	-57.65	20230405	2920	44.18	20221013	1.06	N	290520	500	79 억	253330	N	N	15	N	N
43	20230920	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-30	5	-0.71	123399805	29235	59.39	4210	4295	4185	5530	2980	4255	4220.96	1.59	-8763	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	673	-169.00	1.04	12	0.18	-25.00	4050.00	9940	20230405	-57.49	2920	20221013	44.69	9940	-57.49	20230405	4140	2.05	20230913	9940	-57.49	20230405	2920	44.69	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
44	20230920	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-50	5	-1.18	96962305	22931	46.59	4210	4295	4200	5530	2980	4255	4228.44	1.59	-7204	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	670	-168.20	1.04	12	0.14	-25.00	4050.00	9940	20230405	-57.70	2920	20221013	44.01	9940	-57.70	20230405	4140	1.57	20230913	9940	-57.70	20230405	2920	44.01	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
45	20230920	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-50	5	-1.18	67291215	15900	32.30	4210	4295	4205	5530	2980	4255	4232.15	1.59	-1340	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	670	-168.20	1.04	12	0.10	-25.00	4050.00	9940	20230405	-57.70	2920	20221013	44.01	9940	-57.70	20230405	4140	1.57	20230913	9940	-57.70	20230405	2920	44.01	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
46	20230920	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-45	5	-1.06	63386565	14974	30.42	4210	4295	4205	5530	2980	4255	4233.11	1.59	-938	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	671	-168.40	1.04	12	0.09	-25.00	4050.00	9940	20230405	-57.65	2920	20221013	44.18	9940	-57.65	20230405	4140	1.69	20230913	9940	-57.65	20230405	2920	44.18	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
47	20230920	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-35	5	-0.82	53489160	12624	25.65	4210	4295	4210	5530	2980	4255	4237.10	1.59	326	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	672	-168.80	1.04	12	0.08	-25.00	4050.00	9940	20230405	-57.55	2920	20221013	44.52	9940	-57.55	20230405	4140	1.93	20230913	9940	-57.55	20230405	2920	44.52	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
48	20230920	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	-40	5	-0.94	31304845	7379	14.99	4210	4295	4210	5530	2980	4255	4242.42	1.59	1495	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	671	-168.60	1.04	12	0.05	-25.00	4050.00	9940	20230405	-57.60	2920	20221013	44.35	9940	-57.60	20230405	4140	1.81	20230913	9940	-57.60	20230405	2920	44.35	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
49	20230920	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	30	2	0.71	12780865	3007	6.11	4210	4295	4210	5530	2980	4255	4250.37	1.59	1376	4461	4357	4306	4202	4151	4332	4177	80	1275	500	2550	5	1	15929362	683	-171.40	1.06	12	0.02	-25.00	4050.00	9940	20230405	-56.89	2920	20221013	46.75	9940	-56.89	20230405	4140	3.50	20230913	9940	-56.89	20230405	2920	46.75	20221013	1.06	N	290520	500	79 억	253330	N	N	18	N	N
50	20230919	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-120	5	-2.74	211082185	48963	106.38	4305	4410	4255	5680	3065	4375	4311.14	1.67	-13453	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	678	-170.20	1.05	12	0.31	-25.00	4050.00	9940	20230405	-57.19	2920	20221013	45.72	9940	-57.19	20230405	4140	2.78	20230913	9940	-57.19	20230405	2920	45.72	20221013	1.03	N	290520	500	79 억	266383	N	N	18	N	N
51	20230919	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-75	5	-1.71	206564390	47903	104.08	4305	4410	4260	5680	3065	4375	4312.14	1.67	-13400	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	685	-172.00	1.06	12	0.30	-25.00	4050.00	9940	20230405	-56.74	2920	20221013	47.26	9940	-56.74	20230405	4140	3.86	20230913	9940	-56.74	20230405	2920	47.26	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
52	20230919	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-70	5	-1.60	141518865	32693	71.03	4305	4410	4280	5680	3065	4375	4328.72	1.67	-7643	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	686	-172.20	1.06	12	0.21	-25.00	4050.00	9940	20230405	-56.69	2920	20221013	47.43	9940	-56.69	20230405	4140	3.99	20230913	9940	-56.69	20230405	2920	47.43	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
53	20230919	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-55	5	-1.26	137522180	31767	69.02	4305	4410	4280	5680	3065	4375	4329.09	1.67	-7228	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	688	-172.80	1.07	12	0.20	-25.00	4050.00	9940	20230405	-56.54	2920	20221013	47.95	9940	-56.54	20230405	4140	4.35	20230913	9940	-56.54	20230405	2920	47.95	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
54	20230919	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-70	5	-1.60	128046890	29571	64.25	4305	4410	4280	5680	3065	4375	4330.15	1.67	-6906	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	686	-172.20	1.06	12	0.19	-25.00	4050.00	9940	20230405	-56.69	2920	20221013	47.43	9940	-56.69	20230405	4140	3.99	20230913	9940	-56.69	20230405	2920	47.43	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
55	20230919	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-40	5	-0.91	95794795	22080	47.97	4305	4410	4305	5680	3065	4375	4338.53	1.67	-4610	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	691	-173.40	1.07	12	0.14	-25.00	4050.00	9940	20230405	-56.39	2920	20221013	48.46	9940	-56.39	20230405	4140	4.71	20230913	9940	-56.39	20230405	2920	48.46	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
56	20230919	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-35	5	-0.80	48873880	11220	24.38	4305	4410	4305	5680	3065	4375	4355.96	1.67	-3942	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	691	-173.60	1.07	12	0.07	-25.00	4050.00	9940	20230405	-56.34	2920	20221013	48.63	9940	-56.34	20230405	4140	4.83	20230913	9940	-56.34	20230405	2920	48.63	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
57	20230919	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-15	5	-0.34	10036115	2321	5.04	4305	4360	4305	5680	3065	4375	4324.05	1.67	813	4575	4475	4415	4315	4255	4445	4285	80	1305	500	2620	5	1	15929362	695	-174.40	1.08	12	0.01	-25.00	4050.00	9940	20230405	-56.14	2920	20221013	49.32	9940	-56.14	20230405	4140	5.31	20230913	9940	-56.14	20230405	2920	49.32	20221013	1.03	N	290520	500	79 억	266383	N	N	14	N	N
58	20230918	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-140	5	-3.10	199962405	45415	14.55	4515	4515	4355	5860	3165	4515	4402.94	1.67	1415	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	697	-175.00	1.08	12	0.29	-25.00	4050.00	9940	20230405	-55.99	2920	20221013	49.83	9940	-55.99	20230405	4140	5.68	20230913	9940	-55.99	20230405	2920	49.83	20221013	1.03	N	290520	500	79 억	265430	N	N	14	N	N
59	20230918	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-140	5	-3.10	187217190	42500	13.62	4515	4515	4355	5860	3165	4515	4404.98	1.67	1996	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	697	-175.00	1.08	12	0.27	-25.00	4050.00	9940	20230405	-55.99	2920	20221013	49.83	9940	-55.99	20230405	4140	5.68	20230913	9940	-55.99	20230405	2920	49.83	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
60	20230918	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-145	5	-3.21	182202970	41353	13.25	4515	4515	4355	5860	3165	4515	4405.91	1.67	2623	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	696	-174.80	1.08	12	0.26	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4140	5.56	20230913	9940	-56.04	20230405	2920	49.66	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
61	20230918	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-140	5	-3.10	166448360	37743	12.09	4515	4515	4365	5860	3165	4515	4409.91	1.67	1915	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	697	-175.00	1.08	12	0.24	-25.00	4050.00	9940	20230405	-55.99	2920	20221013	49.83	9940	-55.99	20230405	4140	5.68	20230913	9940	-55.99	20230405	2920	49.83	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
62	20230918	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-135	5	-2.99	145429885	32942	10.55	4515	4515	4365	5860	3165	4515	4414.57	1.67	1611	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	698	-175.20	1.08	12	0.21	-25.00	4050.00	9940	20230405	-55.94	2920	20221013	50.00	9940	-55.94	20230405	4140	5.80	20230913	9940	-55.94	20230405	2920	50.00	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
63	20230918	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-100	5	-2.21	129066285	29220	9.36	4515	4515	4365	5860	3165	4515	4416.88	1.67	2236	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	703	-176.60	1.09	12	0.18	-25.00	4050.00	9940	20230405	-55.58	2920	20221013	51.20	9940	-55.58	20230405	4140	6.64	20230913	9940	-55.58	20230405	2920	51.20	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
64	20230918	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-95	5	-2.10	73262945	16510	5.29	4515	4515	4410	5860	3165	4515	4437.25	1.67	1934	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	704	-176.80	1.09	12	0.10	-25.00	4050.00	9940	20230405	-55.53	2920	20221013	51.37	9940	-55.53	20230405	4140	6.76	20230913	9940	-55.53	20230405	2920	51.37	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
65	20230918	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-55	5	-1.22	14926370	3341	1.07	4515	4515	4430	5860	3165	4515	4466.92	1.67	31	5065	4790	4575	4300	4085	4927	4437	80	1345	500	2700	5	1	15929362	710	-178.40	1.10	12	0.02	-25.00	4050.00	9940	20230405	-55.13	2920	20221013	52.74	9940	-55.13	20230405	4140	7.73	20230913	9940	-55.13	20230405	2920	52.74	20221013	1.03	N	290520	500	79 억	265430	N	N	16	N	N
66	20230915	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	135	2	3.08	1434056045	312033	202.73	4360	4850	4360	5690	3070	4380	4596.15	1.79	-19919	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	719	-180.60	1.11	12	1.96	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4140	9.06	20230913	9940	-54.58	20230405	2920	54.62	20221013	1.04	N	290520	500	79 억	285778	N	N	16	N	N
67	20230915	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	115	2	2.63	1418440695	308571	200.48	4360	4850	4360	5690	3070	4380	4596.80	1.79	-20014	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	716	-179.80	1.11	12	1.94	-25.00	4050.00	9940	20230405	-54.78	2920	20221013	53.94	9940	-54.78	20230405	4140	8.57	20230913	9940	-54.78	20230405	2920	53.94	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
68	20230915	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	110	2	2.51	1375436610	298989	194.25	4360	4850	4360	5690	3070	4380	4600.29	1.79	-23329	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	715	-179.60	1.11	12	1.88	-25.00	4050.00	9940	20230405	-54.83	2920	20221013	53.77	9940	-54.83	20230405	4140	8.45	20230913	9940	-54.83	20230405	2920	53.77	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
69	20230915	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	130	2	2.97	1352422390	293867	190.93	4360	4850	4360	5690	3070	4380	4602.16	1.79	-24307	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	718	-180.40	1.11	12	1.84	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4140	8.94	20230913	9940	-54.63	20230405	2920	54.45	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
70	20230915	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	135	2	3.08	1339171095	290933	189.02	4360	4850	4360	5690	3070	4380	4603.02	1.79	-25229	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	719	-180.60	1.11	12	1.83	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4140	9.06	20230913	9940	-54.58	20230405	2920	54.62	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
71	20230915	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	135	2	3.08	1316973085	286015	185.82	4360	4850	4360	5690	3070	4380	4604.56	1.79	-26355	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	719	-180.60	1.11	12	1.80	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4140	9.06	20230913	9940	-54.58	20230405	2920	54.62	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
72	20230915	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	120	2	2.74	1253495530	271983	176.71	4360	4850	4360	5690	3070	4380	4608.73	1.79	-24580	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	717	-180.00	1.11	12	1.71	-25.00	4050.00	9940	20230405	-54.73	2920	20221013	54.11	9940	-54.73	20230405	4140	8.70	20230913	9940	-54.73	20230405	2920	54.11	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
73	20230915	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	110	2	2.51	45367515	10241	6.65	4360	4505	4360	5690	3070	4380	4429.99	1.79	4598	4640	4510	4335	4205	4030	4575	4270	80	1310	500	2620	5	1	15929362	715	-179.60	1.11	12	0.06	-25.00	4050.00	9940	20230405	-54.83	2920	20221013	53.77	9940	-54.83	20230405	4140	8.45	20230913	9940	-54.83	20230405	2920	53.77	20221013	1.04	N	290520	500	79 억	285778	N	N	18	N	N
74	20230914	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	210	2	5.04	670932400	153905	319.17	4170	4465	4160	5420	2920	4170	4359.39	1.66	20933	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	698	-175.20	1.08	12	0.97	-25.00	4050.00	9940	20230405	-55.94	2920	20221013	50.00	9940	-55.94	20230405	4140	5.80	20230913	9940	-55.94	20230405	2920	50.00	20221013	1.05	N	290520	500	79 억	264845	N	N	18	N	N
75	20230914	150855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	220	2	5.28	664527800	152443	316.14	4170	4465	4160	5420	2920	4170	4359.19	1.66	20544	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	699	-175.60	1.08	12	0.96	-25.00	4050.00	9940	20230405	-55.84	2920	20221013	50.34	9940	-55.84	20230405	4140	6.04	20230913	9940	-55.84	20230405	2920	50.34	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
76	20230914	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	235	2	5.64	627859245	144081	298.80	4170	4465	4160	5420	2920	4170	4357.68	1.66	18444	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	702	-176.20	1.09	12	0.90	-25.00	4050.00	9940	20230405	-55.68	2920	20221013	50.86	9940	-55.68	20230405	4140	6.40	20230913	9940	-55.68	20230405	2920	50.86	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
77	20230914	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	190	2	4.56	597211635	137097	284.32	4170	4465	4160	5420	2920	4170	4356.12	1.66	18078	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	695	-174.40	1.08	12	0.86	-25.00	4050.00	9940	20230405	-56.14	2920	20221013	49.32	9940	-56.14	20230405	4140	5.31	20230913	9940	-56.14	20230405	2920	49.32	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
78	20230914	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	160	2	3.84	592141230	135926	281.89	4170	4465	4160	5420	2920	4170	4356.35	1.66	17277	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	690	-173.20	1.07	12	0.85	-25.00	4050.00	9940	20230405	-56.44	2920	20221013	48.29	9940	-56.44	20230405	4140	4.59	20230913	9940	-56.44	20230405	2920	48.29	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
79	20230914	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	150	2	3.60	575630730	132096	273.94	4170	4465	4160	5420	2920	4170	4357.67	1.66	15226	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	688	-172.80	1.07	12	0.83	-25.00	4050.00	9940	20230405	-56.54	2920	20221013	47.95	9940	-56.54	20230405	4140	4.35	20230913	9940	-56.54	20230405	2920	47.95	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
80	20230914	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	175	2	4.20	550167980	126174	261.66	4170	4465	4160	5420	2920	4170	4360.39	1.66	13831	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	692	-173.80	1.07	12	0.79	-25.00	4050.00	9940	20230405	-56.29	2920	20221013	48.80	9940	-56.29	20230405	4140	4.95	20230913	9940	-56.29	20230405	2920	48.80	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
81	20230914	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	50	2	1.20	8653200	2062	4.28	4170	4255	4160	5420	2920	4170	4196.51	1.66	372	4336	4252	4196	4112	4056	4225	4085	80	1250	500	2500	5	1	15929362	672	-168.80	1.04	12	0.01	-25.00	4050.00	9940	20230405	-57.55	2920	20221013	44.52	9940	-57.55	20230405	4140	1.93	20230913	9940	-57.55	20230405	2920	44.52	20221013	1.05	N	290520	500	79 억	264845	N	N	13	N	N
82	20230913	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-105	5	-2.46	200424605	47718	178.43	4270	4280	4140	5550	2995	4275	4200.19	1.63	5491	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	664	-166.80	1.03	12	0.30	-25.00	4050.00	9940	20230405	-58.05	2920	20221013	42.81	9940	-58.05	20230405	4140	0.72	20230913	9940	-58.05	20230405	2920	42.81	20221013	1.05	N	290520	500	79 억	259354	N	N	13	N	N
83	20230913	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-80	5	-1.87	190255060	45279	169.31	4270	4280	4140	5550	2995	4275	4201.84	1.63	4860	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	668	-167.80	1.04	12	0.28	-25.00	4050.00	9940	20230405	-57.80	2920	20221013	43.66	9940	-57.80	20230405	4140	1.33	20230913	9940	-57.80	20230405	2920	43.66	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
84	20230913	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-65	5	-1.52	159825765	37999	142.08	4270	4280	4140	5550	2995	4275	4206.05	1.63	738	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	671	-168.40	1.04	12	0.24	-25.00	4050.00	9940	20230405	-57.65	2920	20221013	44.18	9940	-57.65	20230405	4140	1.69	20230913	9940	-57.65	20230405	2920	44.18	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
85	20230913	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-105	5	-2.46	142996775	33968	127.01	4270	4280	4140	5550	2995	4275	4209.75	1.63	-685	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	664	-166.80	1.03	12	0.21	-25.00	4050.00	9940	20230405	-58.05	2920	20221013	42.81	9940	-58.05	20230405	4140	0.72	20230913	9940	-58.05	20230405	2920	42.81	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
86	20230913	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-95	5	-2.22	141445230	33596	125.62	4270	4280	4140	5550	2995	4275	4210.18	1.63	-358	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	666	-167.20	1.03	12	0.21	-25.00	4050.00	9940	20230405	-57.95	2920	20221013	43.15	9940	-57.95	20230405	4140	0.97	20230913	9940	-57.95	20230405	2920	43.15	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
87	20230913	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-105	5	-2.46	112473375	26640	99.61	4270	4280	4140	5550	2995	4275	4221.97	1.63	-2542	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	664	-166.80	1.03	12	0.17	-25.00	4050.00	9940	20230405	-58.05	2920	20221013	42.81	9940	-58.05	20230405	4140	0.72	20230913	9940	-58.05	20230405	2920	42.81	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
88	20230913	100858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-10	5	-0.23	23919045	5613	20.99	4270	4280	4250	5550	2995	4275	4261.37	1.63	1133	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	679	-170.60	1.05	12	0.04	-25.00	4050.00	9940	20230405	-57.09	2920	20221013	46.06	9940	-57.09	20230405	4250	0.35	20230913	9940	-57.09	20230405	2920	46.06	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
89	20230913	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	0	3	0.00	9287430	2180	8.15	4270	4275	4250	5550	2995	4275	4260.29	1.63	1215	4448	4361	4318	4231	4188	4340	4210	80	1275	500	2560	5	1	15929362	681	-171.00	1.06	12	0.01	-25.00	4050.00	9940	20230405	-56.99	2920	20221013	46.40	9940	-56.99	20230405	4250	0.59	20230913	9940	-56.99	20230405	2920	46.40	20221013	1.05	N	290520	500	79 억	259354	N	N	16	N	N
90	20230912	160848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-50	5	-1.16	114842415	26496	107.36	4325	4405	4275	5620	3030	4325	4334.33	1.67	-5211	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	681	-171.00	1.06	12	0.17	-25.00	4050.00	9940	20230405	-56.99	2920	20221013	46.40	9940	-56.99	20230405	4275	0.00	20230912	9940	-56.99	20230405	2920	46.40	20221013	1.03	N	290520	500	79 억	265339	N	N	16	N	N
91	20230912	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-25	5	-0.58	108297055	24966	101.16	4325	4405	4280	5620	3030	4325	4337.78	1.67	-5128	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	685	-172.00	1.06	12	0.16	-25.00	4050.00	9940	20230405	-56.74	2920	20221013	47.26	9940	-56.74	20230405	4280	0.47	20230912	9940	-56.74	20230405	2920	47.26	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
92	20230912	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-20	5	-0.46	93259555	21463	86.97	4325	4405	4280	5620	3030	4325	4345.13	1.67	-3024	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	686	-172.20	1.06	12	0.13	-25.00	4050.00	9940	20230405	-56.69	2920	20221013	47.43	9940	-56.69	20230405	4280	0.58	20230912	9940	-56.69	20230405	2920	47.43	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
93	20230912	130845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-10	5	-0.23	78786775	18093	73.31	4325	4405	4300	5620	3030	4325	4354.54	1.67	-838	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	687	-172.60	1.07	12	0.11	-25.00	4050.00	9940	20230405	-56.59	2920	20221013	47.77	9940	-56.59	20230405	4300	0.35	20230912	9940	-56.59	20230405	2920	47.77	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
94	20230912	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	0	3	0.00	64817610	14852	60.18	4325	4405	4320	5620	3030	4325	4364.23	1.67	-3	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	689	-173.00	1.07	12	0.09	-25.00	4050.00	9940	20230405	-56.49	2920	20221013	48.12	9940	-56.49	20230405	4315	0.23	20230908	9940	-56.49	20230405	2920	48.12	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
95	20230912	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	45	2	1.04	54019130	12362	50.09	4325	4405	4320	5620	3030	4325	4369.77	1.67	949	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	696	-174.80	1.08	12	0.08	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4315	1.27	20230908	9940	-56.04	20230405	2920	49.66	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
96	20230912	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	45	2	1.04	44632270	10212	41.38	4325	4405	4320	5620	3030	4325	4370.57	1.67	2021	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	696	-174.80	1.08	12	0.06	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4315	1.27	20230908	9940	-56.04	20230405	2920	49.66	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
97	20230912	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	45	2	1.04	10433795	2408	9.76	4325	4370	4320	5620	3030	4325	4332.97	1.67	448	4391	4357	4336	4302	4281	4347	4292	80	1295	500	2590	5	1	15929362	696	-174.80	1.08	12	0.02	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4315	1.27	20230908	9940	-56.04	20230405	2920	49.66	20221013	1.03	N	290520	500	79 억	265339	N	N	21	N	N
98	20230911	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-45	5	-1.03	106784560	24660	42.62	4370	4370	4315	5680	3060	4370	4330.27	1.70	-5214	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	689	-173.00	1.07	12	0.15	-25.00	4050.00	9940	20230405	-56.49	2920	20221013	48.12	9940	-56.49	20230405	4315	0.23	20230911	9940	-56.49	20230405	2920	48.12	20221013	1.02	N	290520	500	79 억	270553	N	N	21	N	N
99	20230911	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	-45	5	-1.03	102505930	23670	40.91	4370	4370	4315	5680	3060	4370	4330.63	1.70	-5202	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	689	-173.00	1.07	12	0.15	-25.00	4050.00	9940	20230405	-56.49	2920	20221013	48.12	9940	-56.49	20230405	4315	0.23	20230911	9940	-56.49	20230405	2920	48.12	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
100	20230911	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-50	5	-1.14	85591340	19752	34.14	4370	4370	4320	5680	3060	4370	4333.30	1.70	-3268	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	688	-172.80	1.07	12	0.12	-25.00	4050.00	9940	20230405	-56.54	2920	20221013	47.95	9940	-56.54	20230405	4315	0.12	20230908	9940	-56.54	20230405	2920	47.95	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
101	20230911	130829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-35	5	-0.80	52225865	12032	20.79	4370	4370	4325	5680	3060	4370	4340.58	1.70	-2449	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	691	-173.40	1.07	12	0.08	-25.00	4050.00	9940	20230405	-56.39	2920	20221013	48.46	9940	-56.39	20230405	4315	0.46	20230908	9940	-56.39	20230405	2920	48.46	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
102	20230911	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-35	5	-0.80	45432150	10465	18.09	4370	4370	4325	5680	3060	4370	4341.34	1.70	-1685	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	691	-173.40	1.07	12	0.07	-25.00	4050.00	9940	20230405	-56.39	2920	20221013	48.46	9940	-56.39	20230405	4315	0.46	20230908	9940	-56.39	20230405	2920	48.46	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
103	20230911	110829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-30	5	-0.69	39903340	9193	15.89	4370	4370	4325	5680	3060	4370	4340.62	1.70	-1737	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	691	-173.60	1.07	12	0.06	-25.00	4050.00	9940	20230405	-56.34	2920	20221013	48.63	9940	-56.34	20230405	4315	0.58	20230908	9940	-56.34	20230405	2920	48.63	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
104	20230911	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-40	5	-0.92	29034935	6685	11.55	4370	4370	4330	5680	3060	4370	4343.30	1.70	-1795	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	690	-173.20	1.07	12	0.04	-25.00	4050.00	9940	20230405	-56.44	2920	20221013	48.29	9940	-56.44	20230405	4315	0.35	20230908	9940	-56.44	20230405	2920	48.29	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
105	20230911	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	-25	5	-0.57	10091000	2318	4.01	4370	4370	4345	5680	3060	4370	4353.32	1.70	-1981	4506	4437	4376	4307	4246	4472	4342	80	1310	500	2620	5	1	15929362	692	-173.80	1.07	12	0.01	-25.00	4050.00	9940	20230405	-56.29	2920	20221013	48.80	9940	-56.29	20230405	4315	0.70	20230908	9940	-56.29	20230405	2920	48.80	20221013	1.02	N	290520	500	79 억	270553	N	N	11	N	N
106	20230908	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-15	5	-0.34	251862800	57861	168.23	4350	4445	4315	5700	3070	4385	4352.89	1.73	-5799	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	696	-174.80	1.08	12	0.36	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4315	1.27	20230908	9940	-56.04	20230405	2920	49.66	20221013	1.02	N	290520	500	79 억	276352	N	N	11	N	N
107	20230908	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-20	5	-0.46	232292180	53384	155.22	4350	4445	4315	5700	3070	4385	4351.34	1.73	-6223	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	695	-174.60	1.08	12	0.34	-25.00	4050.00	9940	20230405	-56.09	2920	20221013	49.49	9940	-56.09	20230405	4315	1.16	20230908	9940	-56.09	20230405	2920	49.49	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
108	20230908	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-55	5	-1.25	211316005	48554	141.17	4350	4445	4315	5700	3070	4385	4352.19	1.73	-7375	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	690	-173.20	1.07	12	0.30	-25.00	4050.00	9940	20230405	-56.44	2920	20221013	48.29	9940	-56.44	20230405	4315	0.35	20230908	9940	-56.44	20230405	2920	48.29	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
109	20230908	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-35	5	-0.80	136572230	31457	91.46	4350	4390	4315	5700	3070	4385	4341.55	1.73	-1303	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	693	-174.00	1.07	12	0.20	-25.00	4050.00	9940	20230405	-56.24	2920	20221013	48.97	9940	-56.24	20230405	4315	0.81	20230908	9940	-56.24	20230405	2920	48.97	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
110	20230908	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	0	3	0.00	121580920	28017	81.46	4350	4390	4315	5700	3070	4385	4339.54	1.73	62	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	699	-175.40	1.08	12	0.18	-25.00	4050.00	9940	20230405	-55.89	2920	20221013	50.17	9940	-55.89	20230405	4315	1.62	20230908	9940	-55.89	20230405	2920	50.17	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
111	20230908	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-55	5	-1.25	99065050	22843	66.42	4350	4390	4315	5700	3070	4385	4336.78	1.73	-919	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	690	-173.20	1.07	12	0.14	-25.00	4050.00	9940	20230405	-56.44	2920	20221013	48.29	9940	-56.44	20230405	4315	0.35	20230908	9940	-56.44	20230405	2920	48.29	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
112	20230908	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-55	5	-1.25	54819785	12624	36.71	4350	4390	4315	5700	3070	4385	4342.51	1.73	-2416	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	690	-173.20	1.07	12	0.08	-25.00	4050.00	9940	20230405	-56.44	2920	20221013	48.29	9940	-56.44	20230405	4315	0.35	20230908	9940	-56.44	20230405	2920	48.29	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
113	20230908	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-45	5	-1.03	24096995	5557	16.16	4350	4365	4315	5700	3070	4385	4336.33	1.73	-1121	4585	4485	4430	4330	4275	4457	4302	80	1315	500	2630	5	1	15929362	691	-173.60	1.07	12	0.03	-25.00	4050.00	9940	20230405	-56.34	2920	20221013	48.63	9940	-56.34	20230405	4315	0.58	20230908	9940	-56.34	20230405	2920	48.63	20221013	1.02	N	290520	500	79 억	276352	N	N	8	N	N
114	20230907	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-60	5	-1.35	151530460	34393	101.46	4470	4530	4375	5770	3115	4445	4405.85	1.77	-6122	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	699	-175.40	1.08	12	0.22	-25.00	4050.00	9940	20230405	-55.89	2920	20221013	50.17	9940	-55.89	20230405	4335	1.15	20230825	9940	-55.89	20230405	2920	50.17	20221013	1.01	N	290520	500	79 억	282475	N	N	8	N	N
115	20230907	150844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-60	5	-1.35	149381650	33903	100.01	4470	4530	4375	5770	3115	4445	4406.15	1.77	-6130	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	699	-175.40	1.08	12	0.21	-25.00	4050.00	9940	20230405	-55.89	2920	20221013	50.17	9940	-55.89	20230405	4335	1.15	20230825	9940	-55.89	20230405	2920	50.17	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
116	20230907	140841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-45	5	-1.01	135654460	30779	90.80	4470	4530	4375	5770	3115	4445	4407.37	1.77	-4265	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	701	-176.00	1.09	12	0.19	-25.00	4050.00	9940	20230405	-55.73	2920	20221013	50.68	9940	-55.73	20230405	4335	1.50	20230825	9940	-55.73	20230405	2920	50.68	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
117	20230907	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-40	5	-0.90	128622805	29182	86.09	4470	4530	4375	5770	3115	4445	4407.61	1.77	-3478	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	702	-176.20	1.09	12	0.18	-25.00	4050.00	9940	20230405	-55.68	2920	20221013	50.86	9940	-55.68	20230405	4335	1.61	20230825	9940	-55.68	20230405	2920	50.86	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
118	20230907	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-60	5	-1.35	120352945	27302	80.54	4470	4530	4375	5770	3115	4445	4408.21	1.77	-5182	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	699	-175.40	1.08	12	0.17	-25.00	4050.00	9940	20230405	-55.89	2920	20221013	50.17	9940	-55.89	20230405	4335	1.15	20230825	9940	-55.89	20230405	2920	50.17	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
119	20230907	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-35	5	-0.79	91109305	20652	60.92	4470	4530	4375	5770	3115	4445	4411.65	1.77	-5873	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	702	-176.40	1.09	12	0.13	-25.00	4050.00	9940	20230405	-55.63	2920	20221013	51.03	9940	-55.63	20230405	4335	1.73	20230825	9940	-55.63	20230405	2920	51.03	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
120	20230907	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-10	5	-0.22	30687395	6907	20.38	4470	4530	4390	5770	3115	4445	4442.94	1.77	-2544	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	706	-177.40	1.10	12	0.04	-25.00	4050.00	9940	20230405	-55.38	2920	20221013	51.88	9940	-55.38	20230405	4335	2.31	20230825	9940	-55.38	20230405	2920	51.88	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
121	20230907	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	30	2	0.67	5945375	1337	3.94	4470	4530	4390	5770	3115	4445	4446.80	1.77	-166	4685	4565	4505	4385	4325	4535	4355	80	1325	500	2660	5	1	15929362	713	-179.00	1.10	12	0.01	-25.00	4050.00	9940	20230405	-54.98	2920	20221013	53.25	9940	-54.98	20230405	4335	3.23	20230825	9940	-54.98	20230405	2920	53.25	20221013	1.01	N	290520	500	79 억	282475	N	N	15	N	N
122	20230906	160841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-140	5	-3.05	148160730	32822	64.54	4535	4625	4445	5960	3210	4585	4514.07	1.77	24	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	708	-177.80	1.10	12	0.21	-25.00	4050.00	9940	20230405	-55.28	2920	20221013	52.23	9940	-55.28	20230405	4335	2.54	20230825	9940	-55.28	20230405	2920	52.23	20221013	1.01	N	290520	500	79 억	282451	N	N	15	N	N
123	20230906	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-105	5	-2.29	131524555	29081	57.19	4535	4625	4470	5960	3210	4585	4522.70	1.77	1163	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	714	-179.20	1.11	12	0.18	-25.00	4050.00	9940	20230405	-54.93	2920	20221013	53.42	9940	-54.93	20230405	4335	3.34	20230825	9940	-54.93	20230405	2920	53.42	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
124	20230906	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-75	5	-1.64	100707695	22214	43.68	4535	4625	4495	5960	3210	4585	4533.52	1.77	2147	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	718	-180.40	1.11	12	0.14	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4335	4.04	20230825	9940	-54.63	20230405	2920	54.45	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
125	20230906	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-35	5	-0.76	38277440	8370	16.46	4535	4625	4535	5960	3210	4585	4573.17	1.77	-2162	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	725	-182.00	1.12	12	0.05	-25.00	4050.00	9940	20230405	-54.23	2920	20221013	55.82	9940	-54.23	20230405	4335	4.96	20230825	9940	-54.23	20230405	2920	55.82	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
126	20230906	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	-25	5	-0.55	25992240	5669	11.15	4535	4625	4535	5960	3210	4585	4584.98	1.77	-1218	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	726	-182.40	1.13	12	0.04	-25.00	4050.00	9940	20230405	-54.12	2920	20221013	56.16	9940	-54.12	20230405	4335	5.19	20230825	9940	-54.12	20230405	2920	56.16	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
127	20230906	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-15	5	-0.33	22562710	4918	9.67	4535	4625	4535	5960	3210	4585	4587.78	1.77	-1039	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	728	-182.80	1.13	12	0.03	-25.00	4050.00	9940	20230405	-54.02	2920	20221013	56.51	9940	-54.02	20230405	4335	5.42	20230825	9940	-54.02	20230405	2920	56.51	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
128	20230906	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	0	3	0.00	12455615	2708	5.33	4535	4625	4535	5960	3210	4585	4599.56	1.77	-396	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	730	-183.40	1.13	12	0.02	-25.00	4050.00	9940	20230405	-53.87	2920	20221013	57.02	9940	-53.87	20230405	4335	5.77	20230825	9940	-53.87	20230405	2920	57.02	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
129	20230906	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	10	2	0.22	2593695	567	1.12	4535	4595	4535	5960	3210	4585	4574.42	1.77	34	4755	4670	4590	4505	4425	4712	4547	80	1375	500	2750	5	1	15929362	732	-183.80	1.13	12	0.00	-25.00	4050.00	9940	20230405	-53.77	2920	20221013	57.36	9940	-53.77	20230405	4335	6.00	20230825	9940	-53.77	20230405	2920	57.36	20221013	1.01	N	290520	500	79 억	282451	N	N	20	N	N
130	20230905	160831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	-10	5	-0.22	234163725	50852	151.00	4550	4675	4510	5970	3220	4595	4604.83	1.77	-185	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	730	-183.40	1.13	12	0.32	-25.00	4050.00	9940	20230405	-53.87	2920	20221013	57.02	9940	-53.87	20230405	4335	5.77	20230825	9940	-53.87	20230405	2920	57.02	20221013	1.03	N	290520	500	79 억	282636	N	N	20	N	N
131	20230905	150844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-15	5	-0.33	222045660	48207	143.15	4550	4675	4510	5970	3220	4595	4606.09	1.77	-446	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	730	-183.20	1.13	12	0.30	-25.00	4050.00	9940	20230405	-53.92	2920	20221013	56.85	9940	-53.92	20230405	4335	5.65	20230825	9940	-53.92	20230405	2920	56.85	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
132	20230905	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	-10	5	-0.22	203662130	44192	131.22	4550	4675	4510	5970	3220	4595	4608.57	1.77	-427	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	730	-183.40	1.13	12	0.28	-25.00	4050.00	9940	20230405	-53.87	2920	20221013	57.02	9940	-53.87	20230405	4335	5.77	20230825	9940	-53.87	20230405	2920	57.02	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
133	20230905	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-5	5	-0.11	201703440	43765	129.96	4550	4675	4510	5970	3220	4595	4608.78	1.77	-572	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	731	-183.60	1.13	12	0.27	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4335	5.88	20230825	9940	-53.82	20230405	2920	57.19	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
134	20230905	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	10	2	0.22	163718150	35520	105.47	4550	4675	4510	5970	3220	4595	4609.18	1.77	-1102	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	734	-184.20	1.14	12	0.22	-25.00	4050.00	9940	20230405	-53.67	2920	20221013	57.71	9940	-53.67	20230405	4335	6.23	20230825	9940	-53.67	20230405	2920	57.71	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
135	20230905	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	55	2	1.20	88227970	19069	56.62	4550	4675	4535	5970	3220	4595	4626.77	1.77	-4957	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	741	-186.00	1.15	12	0.12	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
136	20230905	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	35	2	0.76	71264405	15391	45.70	4550	4675	4535	5970	3220	4595	4630.26	1.77	-3769	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	738	-185.20	1.14	12	0.10	-25.00	4050.00	9940	20230405	-53.42	2920	20221013	58.56	9940	-53.42	20230405	4335	6.81	20230825	9940	-53.42	20230405	2920	58.56	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
137	20230905	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	70	2	1.52	11749545	2562	7.61	4550	4670	4535	5970	3220	4595	4586.08	1.77	1570	4738	4666	4613	4541	4488	4640	4515	80	1375	500	2750	5	1	15929362	743	-186.60	1.15	12	0.02	-25.00	4050.00	9940	20230405	-53.07	2920	20221013	59.76	9940	-53.07	20230405	4335	7.61	20230825	9940	-53.07	20230405	2920	59.76	20221013	1.03	N	290520	500	79 억	282636	N	N	23	N	N
138	20230904	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-65	5	-1.39	152347875	33083	61.17	4610	4685	4560	6050	3265	4660	4605.04	1.77	17	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	732	-183.80	1.13	12	0.21	-25.00	4050.00	9940	20230405	-53.77	2920	20221013	57.36	9940	-53.77	20230405	4335	6.00	20230825	9940	-53.77	20230405	2920	57.36	20221013	1.04	N	290520	500	79 억	282619	N	N	23	N	N
139	20230904	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-50	5	-1.07	128910795	27973	51.72	4610	4685	4560	6050	3265	4660	4608.40	1.77	-773	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	734	-184.40	1.14	12	0.18	-25.00	4050.00	9940	20230405	-53.62	2920	20221013	57.88	9940	-53.62	20230405	4335	6.34	20230825	9940	-53.62	20230405	2920	57.88	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
140	20230904	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	-40	5	-0.86	113290415	24587	45.46	4610	4685	4560	6050	3265	4660	4607.74	1.77	-297	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	736	-184.80	1.14	12	0.15	-25.00	4050.00	9940	20230405	-53.52	2920	20221013	58.22	9940	-53.52	20230405	4335	6.57	20230825	9940	-53.52	20230405	2920	58.22	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
141	20230904	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	-20	5	-0.43	107070025	23241	42.97	4610	4685	4560	6050	3265	4660	4606.95	1.77	109	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	739	-185.60	1.15	12	0.15	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
142	20230904	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	-25	5	-0.54	104343180	22651	41.88	4610	4685	4560	6050	3265	4660	4606.56	1.77	546	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	738	-185.40	1.14	12	0.14	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4335	6.92	20230825	9940	-53.37	20230405	2920	58.73	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
143	20230904	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	-20	5	-0.43	94235530	20469	37.85	4610	4685	4560	6050	3265	4660	4603.82	1.77	-480	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	739	-185.60	1.15	12	0.13	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
144	20230904	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-30	5	-0.64	76437260	16645	30.78	4610	4645	4560	6050	3265	4660	4592.21	1.77	2289	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	738	-185.20	1.14	12	0.10	-25.00	4050.00	9940	20230405	-53.42	2920	20221013	58.56	9940	-53.42	20230405	4335	6.81	20230825	9940	-53.42	20230405	2920	58.56	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
145	20230904	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-85	5	-1.82	6849180	1489	2.75	4610	4645	4575	6050	3265	4660	4599.85	1.77	-576	4966	4812	4646	4492	4326	4890	4570	80	1390	500	2790	5	1	15929362	729	-183.00	1.13	12	0.01	-25.00	4050.00	9940	20230405	-53.97	2920	20221013	56.68	9940	-53.97	20230405	4335	5.54	20230825	9940	-53.97	20230405	2920	56.68	20221013	1.04	N	290520	500	79 억	282619	N	N	20	N	N
146	20230901	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	105	2	2.31	249742750	54078	152.33	4590	4800	4480	5920	3190	4555	4618.14	1.76	2452	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	742	-186.40	1.15	12	0.34	-25.00	4050.00	9940	20230405	-53.12	2920	20221013	59.59	9940	-53.12	20230405	4335	7.50	20230825	9940	-53.12	20230405	2920	59.59	20221013	1.03	N	290520	500	79 억	280167	N	N	20	N	N
147	20230901	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	95	2	2.09	244344690	52918	149.06	4590	4800	4480	5920	3190	4555	4617.42	1.76	2523	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	741	-186.00	1.15	12	0.33	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
148	20230901	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	100	2	2.20	235287490	50971	143.58	4590	4800	4480	5920	3190	4555	4616.11	1.76	2816	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	742	-186.20	1.15	12	0.32	-25.00	4050.00	9940	20230405	-53.17	2920	20221013	59.42	9940	-53.17	20230405	4335	7.38	20230825	9940	-53.17	20230405	2920	59.42	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
149	20230901	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	95	2	2.09	212874220	46156	130.02	4590	4800	4480	5920	3190	4555	4612.06	1.76	3406	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	741	-186.00	1.15	12	0.29	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
150	20230901	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	95	2	2.09	206014595	44681	125.86	4590	4800	4480	5920	3190	4555	4610.79	1.76	3154	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	741	-186.00	1.15	12	0.28	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
151	20230901	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	85	2	1.87	197383475	42826	120.64	4590	4800	4480	5920	3190	4555	4608.96	1.76	3539	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	739	-185.60	1.15	12	0.27	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
152	20230901	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	50	2	1.10	147485530	32060	90.31	4590	4800	4480	5920	3190	4555	4600.30	1.76	-1852	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	734	-184.20	1.14	12	0.20	-25.00	4050.00	9940	20230405	-53.67	2920	20221013	57.71	9940	-53.67	20230405	4335	6.23	20230825	9940	-53.67	20230405	2920	57.71	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N
153	20230901	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-70	5	-1.54	17953760	3986	11.23	4590	4590	4480	5920	3190	4555	4504.20	1.76	663	4728	4641	4598	4511	4468	4620	4490	80	1365	500	2730	5	1	15929362	714	-179.40	1.11	12	0.03	-25.00	4050.00	9940	20230405	-54.88	2920	20221013	53.60	9940	-54.88	20230405	4335	3.46	20230825	9940	-54.88	20230405	2920	53.60	20221013	1.03	N	290520	500	79 억	280167	N	N	7	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History