KissMeData/302430/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14730	840	2	6.05	192290130	13410	120.54	13850	14740	13850	18050	9730	13890	14334.20	0.08	0	373	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1448	53.96	2.55	12	0.14	273.00	5772.00	17910	20230725	-17.76	8800	20221013	67.39	17910	-17.76	20230725	12050	22.24	20230103	17910	-17.76	20230725	8800	67.39	20221013	1.52	N	302430	500	49 억	8210	N	N	3	N	N
3	20230927	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14670	780	2	5.62	170524270	11932	107.25	13850	14740	13850	18050	9730	13890	14291.34	0.08	0	409	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1443	53.74	2.54	12	0.12	273.00	5772.00	17910	20230725	-18.09	8800	20221013	66.70	17910	-18.09	20230725	12050	21.74	20230103	17910	-18.09	20230725	8800	66.70	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
4	20230927	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14390	500	2	3.60	117631100	8295	74.56	13850	14440	13850	18050	9730	13890	14180.96	0.08	0	340	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1415	52.71	2.49	12	0.08	273.00	5772.00	17910	20230725	-19.65	8800	20221013	63.52	17910	-19.65	20230725	12050	19.42	20230103	17910	-19.65	20230725	8800	63.52	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
5	20230927	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14240	350	2	2.52	101307750	7154	64.31	13850	14280	13850	18050	9730	13890	14160.99	0.08	0	-191	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1400	52.16	2.47	12	0.07	273.00	5772.00	17910	20230725	-20.49	8800	20221013	61.82	17910	-20.49	20230725	12050	18.17	20230103	17910	-20.49	20230725	8800	61.82	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
6	20230927	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14200	310	2	2.23	89978470	6358	57.15	13850	14280	13850	18050	9730	13890	14152.01	0.08	0	-331	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1396	52.01	2.46	12	0.06	273.00	5772.00	17910	20230725	-20.71	8800	20221013	61.36	17910	-20.71	20230725	12050	17.84	20230103	17910	-20.71	20230725	8800	61.36	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
7	20230927	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14250	360	2	2.59	60203980	4264	38.33	13850	14280	13850	18050	9730	13890	14119.13	0.08	0	134	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1401	52.20	2.47	12	0.04	273.00	5772.00	17910	20230725	-20.44	8800	20221013	61.93	17910	-20.44	20230725	12050	18.26	20230103	17910	-20.44	20230725	8800	61.93	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
8	20230927	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14200	310	2	2.23	43066450	3062	27.52	13850	14260	13850	18050	9730	13890	14064.81	0.08	0	178	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1396	52.01	2.46	12	0.03	273.00	5772.00	17910	20230725	-20.71	8800	20221013	61.36	17910	-20.71	20230725	12050	17.84	20230103	17910	-20.71	20230725	8800	61.36	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
9	20230927	091121	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13980	90	2	0.65	6645490	478	4.30	13850	14090	13850	18050	9730	13890	13902.70	0.08	0	-65	14230	14060	13960	13790	13690	14010	13740	49	4160	500	9720	10	1	9833208	1375	51.21	2.42	12	0.00	273.00	5772.00	17910	20230725	-21.94	8800	20221013	58.86	17910	-21.94	20230725	12050	16.02	20230103	17910	-21.94	20230725	8800	58.86	20221013	1.52	N	302430	500	49 억	8210	N	N	1	N	N
10	20230926	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13890	-200	5	-1.42	153491940	11030	60.79	14000	14130	13860	18310	9870	14090	13915.87	0.11	-78	-2123	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1366	50.88	2.41	12	0.11	273.00	5772.00	17910	20230725	-22.45	8800	20221013	57.84	17910	-22.45	20230725	12050	15.27	20230103	17910	-22.45	20230725	8800	57.84	20221013	1.52	N	302430	500	49 억	10333	N	N	1	N	N
11	20230926	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13890	-200	5	-1.42	142765630	10257	56.53	14000	14130	13860	18310	9870	14090	13918.85	0.11	-78	-1925	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1366	50.88	2.41	12	0.10	273.00	5772.00	17910	20230725	-22.45	8800	20221013	57.84	17910	-22.45	20230725	12050	15.27	20230103	17910	-22.45	20230725	8800	57.84	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
12	20230926	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13940	-150	5	-1.06	101417090	7281	40.13	14000	14130	13860	18310	9870	14090	13929.01	0.11	-78	-906	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1371	51.06	2.42	12	0.07	273.00	5772.00	17910	20230725	-22.17	8800	20221013	58.41	17910	-22.17	20230725	12050	15.68	20230103	17910	-22.17	20230725	8800	58.41	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
13	20230926	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13900	-190	5	-1.35	92937050	6671	36.77	14000	14130	13860	18310	9870	14090	13931.50	0.11	-78	-804	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1367	50.92	2.41	12	0.07	273.00	5772.00	17910	20230725	-22.39	8800	20221013	57.95	17910	-22.39	20230725	12050	15.35	20230103	17910	-22.39	20230725	8800	57.95	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
14	20230926	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13860	-230	5	-1.63	82766200	5939	32.73	14000	14130	13860	18310	9870	14090	13936.05	0.11	-78	-770	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1363	50.77	2.40	12	0.06	273.00	5772.00	17910	20230725	-22.61	8800	20221013	57.50	17910	-22.61	20230725	12050	15.02	20230103	17910	-22.61	20230725	8800	57.50	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
15	20230926	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13900	-190	5	-1.35	61415610	4402	24.26	14000	14130	13880	18310	9870	14090	13951.75	0.11	-78	-496	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1367	50.92	2.41	12	0.04	273.00	5772.00	17910	20230725	-22.39	8800	20221013	57.95	17910	-22.39	20230725	12050	15.35	20230103	17910	-22.39	20230725	8800	57.95	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
16	20230926	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13910	-180	5	-1.28	45163100	3235	17.83	14000	14130	13880	18310	9870	14090	13960.77	0.11	-78	-383	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1368	50.95	2.41	12	0.03	273.00	5772.00	17910	20230725	-22.33	8800	20221013	58.07	17910	-22.33	20230725	12050	15.44	20230103	17910	-22.33	20230725	8800	58.07	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
17	20230926	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14100	10	2	0.07	8144290	579	3.19	14000	14130	14000	18310	9870	14090	14066.13	0.11	-78	-14	15150	14620	14260	13730	13370	14440	13550	49	4220	500	9860	10	1	9833208	1386	51.65	2.44	12	0.01	273.00	5772.00	17910	20230725	-21.27	8800	20221013	60.23	17910	-21.27	20230725	12050	17.01	20230103	17910	-21.27	20230725	8800	60.23	20221013	1.52	N	302430	500	49 억	10333	N	N	9	N	N
18	20230925	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14090	-390	5	-2.69	256128300	18137	264.16	14700	14790	13900	18820	10140	14480	14121.74	0.14	-78	-2976	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1385	51.61	2.44	12	0.18	273.00	5772.00	17910	20230725	-21.33	8800	20221013	60.11	17910	-21.33	20230725	12050	16.93	20230103	17910	-21.33	20230725	8800	60.11	20221013	1.53	N	302430	500	49 억	13487	N	N	9	N	N
19	20230925	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14010	-470	5	-3.25	242793100	17189	250.35	14700	14790	13900	18820	10140	14480	14124.73	0.14	-78	-2791	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1378	51.32	2.43	12	0.17	273.00	5772.00	17910	20230725	-21.78	8800	20221013	59.20	17910	-21.78	20230725	12050	16.27	20230103	17910	-21.78	20230725	8800	59.20	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
20	20230925	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14010	-470	5	-3.25	212346520	15005	218.54	14700	14790	13900	18820	10140	14480	14151.52	0.14	-78	-2063	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1378	51.32	2.43	12	0.15	273.00	5772.00	17910	20230725	-21.78	8800	20221013	59.20	17910	-21.78	20230725	12050	16.27	20230103	17910	-21.78	20230725	8800	59.20	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
21	20230925	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13900	-580	5	-4.01	176305160	12429	181.02	14700	14790	13900	18820	10140	14480	14184.77	0.14	-78	-586	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1367	50.92	2.41	12	0.13	273.00	5772.00	17910	20230725	-22.39	8800	20221013	57.95	17910	-22.39	20230725	12050	15.35	20230103	17910	-22.39	20230725	8800	57.95	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
22	20230925	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14050	-430	5	-2.97	119155410	8339	121.45	14700	14790	14050	18820	10140	14480	14288.73	0.14	-78	-345	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1382	51.47	2.43	12	0.08	273.00	5772.00	17910	20230725	-21.55	8800	20221013	59.66	17910	-21.55	20230725	12050	16.60	20230103	17910	-21.55	20230725	8800	59.66	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
23	20230925	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14200	-280	5	-1.93	96159820	6713	97.77	14700	14790	14120	18820	10140	14480	14324.21	0.14	-78	143	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1396	52.01	2.46	12	0.07	273.00	5772.00	17910	20230725	-20.71	8800	20221013	61.36	17910	-20.71	20230725	12050	17.84	20230103	17910	-20.71	20230725	8800	61.36	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
24	20230925	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14290	-190	5	-1.31	64666640	4494	65.45	14700	14790	14120	18820	10140	14480	14389.37	0.14	-78	412	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1405	52.34	2.48	12	0.05	273.00	5772.00	17910	20230725	-20.21	8800	20221013	62.39	17910	-20.21	20230725	12050	18.59	20230103	17910	-20.21	20230725	8800	62.39	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
25	20230925	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	14520	40	2	0.28	16061940	1099	16.01	14700	14790	14520	18820	10140	14480	14616.17	0.14	-78	-252	14733	14606	14473	14346	14213	14540	14280	49	4340	500	10130	10	1	9833208	1428	53.19	2.52	12	0.01	273.00	5772.00	17910	20230725	-18.93	8800	20221013	65.00	17910	-18.93	20230725	12050	20.50	20230103	17910	-18.93	20230725	8800	65.00	20221013	1.53	N	302430	500	49 억	13487	N	N	0	N	N
26	20230922	161130	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14480	-120	5	-0.82	98301260	6800	69.80	14600	14600	14340	18980	10220	14600	14456.05	0.15	0	-718	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1424	53.04	2.51	12	0.07	273.00	5772.00	17910	20230725	-19.15	8800	20221013	64.55	17910	-19.15	20230725	12050	20.17	20230103	17910	-19.15	20230725	8800	64.55	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
27	20230922	151123	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14470	-130	5	-0.89	93800350	6489	66.61	14600	14600	14340	18980	10220	14600	14455.29	0.15	0	-686	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1423	53.00	2.51	12	0.07	273.00	5772.00	17910	20230725	-19.21	8800	20221013	64.43	17910	-19.21	20230725	12050	20.08	20230103	17910	-19.21	20230725	8800	64.43	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
28	20230922	141121	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14490	-110	5	-0.75	78732810	5447	55.91	14600	14600	14340	18980	10220	14600	14454.34	0.15	0	-327	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1425	53.08	2.51	12	0.06	273.00	5772.00	17910	20230725	-19.10	8800	20221013	64.66	17910	-19.10	20230725	12050	20.25	20230103	17910	-19.10	20230725	8800	64.66	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
29	20230922	131012	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14500	-100	5	-0.68	74914760	5182	53.19	14600	14600	14340	18980	10220	14600	14456.73	0.15	0	-125	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1426	53.11	2.51	12	0.05	273.00	5772.00	17910	20230725	-19.04	8800	20221013	64.77	17910	-19.04	20230725	12050	20.33	20230103	17910	-19.04	20230725	8800	64.77	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
30	20230922	121009	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14500	-100	5	-0.68	72896390	5042	51.76	14600	14600	14340	18980	10220	14600	14457.83	0.15	0	-42	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1426	53.11	2.51	12	0.05	273.00	5772.00	17910	20230725	-19.04	8800	20221013	64.77	17910	-19.04	20230725	12050	20.33	20230103	17910	-19.04	20230725	8800	64.77	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
31	20230922	111006	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14450	-150	5	-1.03	66888730	4626	47.49	14600	14600	14340	18980	10220	14600	14459.30	0.15	0	6	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1421	52.93	2.50	12	0.05	273.00	5772.00	17910	20230725	-19.32	8800	20221013	64.20	17910	-19.32	20230725	12050	19.92	20230103	17910	-19.32	20230725	8800	64.20	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
32	20230922	101005	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14400	-200	5	-1.37	42817510	2953	30.31	14600	14600	14340	18980	10220	14600	14499.66	0.15	0	-459	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1416	52.75	2.49	12	0.03	273.00	5772.00	17910	20230725	-19.60	8800	20221013	63.64	17910	-19.60	20230725	12050	19.50	20230103	17910	-19.60	20230725	8800	63.64	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
33	20230922	091003	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14380	-220	5	-1.51	26418110	1813	18.61	14600	14600	14380	18980	10220	14600	14571.49	0.15	0	-282	14853	14726	14563	14436	14273	14790	14500	49	4380	500	10220	10	1	9833208	1414	52.67	2.49	12	0.02	273.00	5772.00	17910	20230725	-19.71	8800	20221013	63.41	17910	-19.71	20230725	12050	19.34	20230103	17910	-19.71	20230725	8800	63.41	20221013	1.53	N	302430	500	49 억	14438	N	N	2	N	N
34	20230921	161004	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14600	-90	5	-0.61	140979340	9742	75.16	14430	14690	14400	19090	10290	14690	14470.86	0.16	0	-1713	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1436	53.48	2.53	12	0.10	273.00	5772.00	17910	20230725	-18.48	8800	20221013	65.91	17910	-18.48	20230725	12050	21.16	20230103	17910	-18.48	20230725	8800	65.91	20221013	1.55	N	302430	500	49 억	16150	N	N	2	N	N
35	20230921	150952	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14490	-200	5	-1.36	123841040	8564	66.08	14430	14690	14400	19090	10290	14690	14460.65	0.16	0	-1638	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1425	53.08	2.51	12	0.09	273.00	5772.00	17910	20230725	-19.10	8800	20221013	64.66	17910	-19.10	20230725	12050	20.25	20230103	17910	-19.10	20230725	8800	64.66	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
36	20230921	140959	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14410	-280	5	-1.91	96168070	6648	51.29	14430	14690	14400	19090	10290	14690	14465.71	0.16	0	-1573	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1417	52.78	2.50	12	0.07	273.00	5772.00	17910	20230725	-19.54	8800	20221013	63.75	17910	-19.54	20230725	12050	19.59	20230103	17910	-19.54	20230725	8800	63.75	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
37	20230921	130957	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14430	-260	5	-1.77	84317160	5827	44.96	14430	14690	14400	19090	10290	14690	14470.08	0.16	0	-1573	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1419	52.86	2.50	12	0.06	273.00	5772.00	17910	20230725	-19.43	8800	20221013	63.98	17910	-19.43	20230725	12050	19.75	20230103	17910	-19.43	20230725	8800	63.98	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
38	20230921	120950	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14510	-180	5	-1.23	74035320	5115	39.46	14430	14690	14400	19090	10290	14690	14474.16	0.16	0	-1143	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1427	53.15	2.51	12	0.05	273.00	5772.00	17910	20230725	-18.98	8800	20221013	64.89	17910	-18.98	20230725	12050	20.41	20230103	17910	-18.98	20230725	8800	64.89	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
39	20230921	111010	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14530	-160	5	-1.09	72366980	5000	38.58	14430	14690	14400	19090	10290	14690	14473.40	0.16	0	-1138	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1429	53.22	2.52	12	0.05	273.00	5772.00	17910	20230725	-18.87	8800	20221013	65.11	17910	-18.87	20230725	12050	20.58	20230103	17910	-18.87	20230725	8800	65.11	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
40	20230921	100948	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14460	-230	5	-1.57	34590700	2382	18.38	14430	14690	14430	19090	10290	14690	14521.70	0.16	0	-403	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1422	52.97	2.51	12	0.02	273.00	5772.00	17910	20230725	-19.26	8800	20221013	64.32	17910	-19.26	20230725	12050	20.00	20230103	17910	-19.26	20230725	8800	64.32	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
41	20230921	090953	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14560	-130	5	-0.88	742680	51	0.39	14430	14690	14430	19090	10290	14690	14562.35	0.16	0	-3	14896	14792	14596	14492	14296	14845	14545	49	4400	500	10280	10	1	9833208	1432	53.33	2.52	12	0.00	273.00	5772.00	17910	20230725	-18.70	8800	20221013	65.45	17910	-18.70	20230725	12050	20.83	20230103	17910	-18.70	20230725	8800	65.45	20221013	1.55	N	302430	500	49 억	16150	N	N	4	N	N
42	20230920	161002	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14690	90	2	0.62	187897590	12961	76.72	14600	14700	14400	18980	10220	14600	14497.05	0.16	-78	172	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1444	53.81	2.55	12	0.13	273.00	5772.00	17910	20230725	-17.98	8800	20221013	66.93	17910	-17.98	20230725	12050	21.91	20230103	17910	-17.98	20230725	8800	66.93	20221013	1.57	N	302430	500	49 억	16056	N	N	4	N	N
43	20230920	150934	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14580	-20	5	-0.14	179530490	12390	73.34	14600	14690	14400	18980	10220	14600	14489.95	0.16	-78	111	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1434	53.41	2.53	12	0.13	273.00	5772.00	17910	20230725	-18.59	8800	20221013	65.68	17910	-18.59	20230725	12050	21.00	20230103	17910	-18.59	20230725	8800	65.68	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
44	20230920	140951	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14470	-130	5	-0.89	151819830	10481	62.04	14600	14690	14400	18980	10220	14600	14485.24	0.16	-78	-51	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1423	53.00	2.51	12	0.11	273.00	5772.00	17910	20230725	-19.21	8800	20221013	64.43	17910	-19.21	20230725	12050	20.08	20230103	17910	-19.21	20230725	8800	64.43	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
45	20230920	130946	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14480	-120	5	-0.82	140410570	9690	57.36	14600	14690	14400	18980	10220	14600	14490.25	0.16	-78	-87	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1424	53.04	2.51	12	0.10	273.00	5772.00	17910	20230725	-19.15	8800	20221013	64.55	17910	-19.15	20230725	12050	20.17	20230103	17910	-19.15	20230725	8800	64.55	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
46	20230920	120944	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14400	-200	5	-1.37	118644660	8180	48.42	14600	14690	14400	18980	10220	14600	14504.24	0.16	-78	-155	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1416	52.75	2.49	12	0.08	273.00	5772.00	17910	20230725	-19.60	8800	20221013	63.64	17910	-19.60	20230725	12050	19.50	20230103	17910	-19.60	20230725	8800	63.64	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
47	20230920	110948	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14450	-150	5	-1.03	89060980	6129	36.28	14600	14690	14400	18980	10220	14600	14531.08	0.16	-78	-490	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1421	52.93	2.50	12	0.06	273.00	5772.00	17910	20230725	-19.32	8800	20221013	64.20	17910	-19.32	20230725	12050	19.92	20230103	17910	-19.32	20230725	8800	64.20	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
48	20230920	100930	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14540	-60	5	-0.41	65371240	4488	26.57	14600	14690	14500	18980	10220	14600	14565.78	0.16	-78	-543	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1430	53.26	2.52	12	0.05	273.00	5772.00	17910	20230725	-18.82	8800	20221013	65.23	17910	-18.82	20230725	12050	20.66	20230103	17910	-18.82	20230725	8800	65.23	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
49	20230920	090943	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14580	-20	5	-0.14	12900890	884	5.23	14600	14680	14500	18980	10220	14600	14593.77	0.16	-78	220	15066	14832	14716	14482	14366	14775	14425	49	4380	500	10220	10	1	9833208	1434	53.41	2.53	12	0.01	273.00	5772.00	17910	20230725	-18.59	8800	20221013	65.68	17910	-18.59	20230725	12050	21.00	20230103	17910	-18.59	20230725	8800	65.68	20221013	1.57	N	302430	500	49 억	16056	N	N	22	N	N
50	20230919	160938	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14600	-220	5	-1.48	247955340	16885	137.76	14820	14950	14600	19260	10380	14820	14685.45	0.20	0	-2852	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1436	53.48	2.53	12	0.17	273.00	5772.00	17910	20230725	-18.48	8800	20221013	65.91	17910	-18.48	20230725	12050	21.16	20230103	17910	-18.48	20230725	8800	65.91	20221013	1.57	N	302430	500	49 억	19867	N	N	22	N	N
51	20230919	150941	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14610	-210	5	-1.42	231383100	15750	128.50	14820	14950	14600	19260	10380	14820	14690.99	0.20	0	-2778	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1437	53.52	2.53	12	0.16	273.00	5772.00	17910	20230725	-18.43	8800	20221013	66.02	17910	-18.43	20230725	12050	21.24	20230103	17910	-18.43	20230725	8800	66.02	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
52	20230919	140941	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14610	-210	5	-1.42	200970350	13672	111.54	14820	14950	14600	19260	10380	14820	14699.41	0.20	0	-2499	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1437	53.52	2.53	12	0.14	273.00	5772.00	17910	20230725	-18.43	8800	20221013	66.02	17910	-18.43	20230725	12050	21.24	20230103	17910	-18.43	20230725	8800	66.02	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
53	20230919	130925	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14690	-130	5	-0.88	132836520	9017	73.57	14820	14950	14640	19260	10380	14820	14731.79	0.20	0	-1159	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1444	53.81	2.55	12	0.09	273.00	5772.00	17910	20230725	-17.98	8800	20221013	66.93	17910	-17.98	20230725	12050	21.91	20230103	17910	-17.98	20230725	8800	66.93	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
54	20230919	120941	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14760	-60	5	-0.40	105703150	7172	58.51	14820	14950	14640	19260	10380	14820	14738.31	0.20	0	-1156	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1451	54.07	2.56	12	0.07	273.00	5772.00	17910	20230725	-17.59	8800	20221013	67.73	17910	-17.59	20230725	12050	22.49	20230103	17910	-17.59	20230725	8800	67.73	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
55	20230919	110946	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14740	-80	5	-0.54	90060540	6110	49.85	14820	14950	14640	19260	10380	14820	14739.86	0.20	0	-486	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1449	53.99	2.55	12	0.06	273.00	5772.00	17910	20230725	-17.70	8800	20221013	67.50	17910	-17.70	20230725	12050	22.32	20230103	17910	-17.70	20230725	8800	67.50	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
56	20230919	100938	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14740	-80	5	-0.54	43711020	2963	24.17	14820	14950	14640	19260	10380	14820	14752.28	0.20	0	-376	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1449	53.99	2.55	12	0.03	273.00	5772.00	17910	20230725	-17.70	8800	20221013	67.50	17910	-17.70	20230725	12050	22.32	20230103	17910	-17.70	20230725	8800	67.50	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
57	20230919	090936	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14850	30	2	0.20	4181160	282	2.30	14820	14950	14800	19260	10380	14820	14826.81	0.20	0	-167	15386	15102	14916	14632	14446	15010	14540	49	4440	500	10370	10	1	9833208	1460	54.40	2.57	12	0.00	273.00	5772.00	17910	20230725	-17.09	8800	20221013	68.75	17910	-17.09	20230725	12050	23.24	20230103	17910	-17.09	20230725	8800	68.75	20221013	1.57	N	302430	500	49 억	19867	N	N	16	N	N
58	20230918	160939	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14820	-220	5	-1.46	182164570	12247	94.24	15040	15200	14730	19550	10530	15040	14874.48	0.20	0	-54	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1457	54.29	2.57	12	0.12	273.00	5772.00	17910	20230725	-17.25	8800	20221013	68.41	17910	-17.25	20230725	12050	22.99	20230103	17910	-17.25	20230725	8800	68.41	20221013	1.58	N	302430	500	49 억	20002	N	N	16	N	N
59	20230918	150937	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14810	-230	5	-1.53	169993910	11425	87.91	15040	15200	14730	19550	10530	15040	14879.12	0.20	0	-54	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1456	54.25	2.57	12	0.12	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
60	20230918	140959	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14830	-210	5	-1.40	143547230	9640	74.18	15040	15200	14730	19550	10530	15040	14890.79	0.20	0	-53	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1458	54.32	2.57	12	0.10	273.00	5772.00	17910	20230725	-17.20	8800	20221013	68.52	17910	-17.20	20230725	12050	23.07	20230103	17910	-17.20	20230725	8800	68.52	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
61	20230918	130935	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14900	-140	5	-0.93	125845440	8449	65.01	15040	15200	14730	19550	10530	15040	14894.71	0.20	0	221	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1465	54.58	2.58	12	0.09	273.00	5772.00	17910	20230725	-16.81	8800	20221013	69.32	17910	-16.81	20230725	12050	23.65	20230103	17910	-16.81	20230725	8800	69.32	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
62	20230918	120943	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14910	-130	5	-0.86	101784680	6832	52.57	15040	15200	14730	19550	10530	15040	14898.23	0.20	0	498	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1466	54.62	2.58	12	0.07	273.00	5772.00	17910	20230725	-16.75	8800	20221013	69.43	17910	-16.75	20230725	12050	23.73	20230103	17910	-16.75	20230725	8800	69.43	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
63	20230918	110926	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14920	-120	5	-0.80	92679050	6222	47.88	15040	15200	14730	19550	10530	15040	14895.38	0.20	0	637	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1467	54.65	2.58	12	0.06	273.00	5772.00	17910	20230725	-16.69	8800	20221013	69.55	17910	-16.69	20230725	12050	23.82	20230103	17910	-16.69	20230725	8800	69.55	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
64	20230918	100919	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14930	-110	5	-0.73	81340770	5463	42.04	15040	15200	14730	19550	10530	15040	14889.40	0.20	0	724	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1468	54.69	2.59	12	0.06	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
65	20230918	090923	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14850	-190	5	-1.26	38461500	2593	19.95	15040	15200	14730	19550	10530	15040	14832.82	0.20	0	810	15666	15352	14876	14562	14086	15510	14720	49	4510	500	10520	10	1	9833208	1460	54.40	2.57	12	0.03	273.00	5772.00	17910	20230725	-17.09	8800	20221013	68.75	17910	-17.09	20230725	12050	23.24	20230103	17910	-17.09	20230725	8800	68.75	20221013	1.58	N	302430	500	49 억	20002	N	N	0	N	N
66	20230915	160934	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15040	50	2	0.33	193494290	12996	93.06	14990	15190	14400	19480	10500	14990	14888.70	0.20	0	242	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1479	55.09	2.61	12	0.13	273.00	5772.00	17910	20230725	-16.02	8800	20221013	70.91	17910	-16.02	20230725	12050	24.81	20230103	17910	-16.02	20230725	8800	70.91	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
67	20230915	150930	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15000	10	2	0.07	187113590	12571	90.02	14990	15190	14400	19480	10500	14990	14884.54	0.20	0	240	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1475	54.95	2.60	12	0.13	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
68	20230915	140936	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15020	30	2	0.20	163636130	11003	78.79	14990	15190	14400	19480	10500	14990	14871.96	0.20	0	257	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1477	55.02	2.60	12	0.11	273.00	5772.00	17910	20230725	-16.14	8800	20221013	70.68	17910	-16.14	20230725	12050	24.65	20230103	17910	-16.14	20230725	8800	70.68	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
69	20230915	130925	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15000	10	2	0.07	148357430	9984	71.49	14990	15190	14400	19480	10500	14990	14859.52	0.20	0	277	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1475	54.95	2.60	12	0.10	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
70	20230915	120931	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14970	-20	5	-0.13	122184800	8234	58.96	14990	15190	14400	19480	10500	14990	14839.06	0.20	0	275	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1472	54.84	2.59	12	0.08	273.00	5772.00	17910	20230725	-16.42	8800	20221013	70.11	17910	-16.42	20230725	12050	24.23	20230103	17910	-16.42	20230725	8800	70.11	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
71	20230915	110939	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14800	-190	5	-1.27	88358440	5956	42.65	14990	15190	14400	19480	10500	14990	14835.20	0.20	0	458	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1455	54.21	2.56	12	0.06	273.00	5772.00	17910	20230725	-17.36	8800	20221013	68.18	17910	-17.36	20230725	12050	22.82	20230103	17910	-17.36	20230725	8800	68.18	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
72	20230915	100936	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14940	-50	5	-0.33	59167410	3981	28.51	14990	15190	14400	19480	10500	14990	14862.45	0.20	0	117	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1469	54.73	2.59	12	0.04	273.00	5772.00	17910	20230725	-16.58	8800	20221013	69.77	17910	-16.58	20230725	12050	23.98	20230103	17910	-16.58	20230725	8800	69.77	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
73	20230915	090924	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15170	180	2	1.20	6932070	463	3.32	14990	15190	14910	19480	10500	14990	14972.07	0.20	0	48	15270	15130	14960	14820	14650	15200	14890	49	4490	500	10490	10	1	9833208	1492	55.57	2.63	12	0.00	273.00	5772.00	17910	20230725	-15.30	8800	20221013	72.39	17910	-15.30	20230725	12050	25.89	20230103	17910	-15.30	20230725	8800	72.39	20221013	1.57	N	302430	500	49 억	19529	N	N	0	N	N
74	20230914	160938	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14990	180	2	1.22	204349810	13679	35.26	14810	15100	14790	19250	10370	14810	14938.94	0.18	0	1534	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1474	54.91	2.60	12	0.14	273.00	5772.00	17910	20230725	-16.30	8800	20221013	70.34	17910	-16.30	20230725	12050	24.40	20230103	17910	-16.30	20230725	8800	70.34	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
75	20230914	150905	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15060	250	2	1.69	187682000	12570	32.40	14810	15100	14790	19250	10370	14810	14930.95	0.18	0	1712	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1481	55.16	2.61	12	0.13	273.00	5772.00	17910	20230725	-15.91	8800	20221013	71.14	17910	-15.91	20230725	12050	24.98	20230103	17910	-15.91	20230725	8800	71.14	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
76	20230914	140928	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14950	140	2	0.95	139104160	9334	24.06	14810	15100	14790	19250	10370	14810	14902.95	0.18	0	2001	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1470	54.76	2.59	12	0.09	273.00	5772.00	17910	20230725	-16.53	8800	20221013	69.89	17910	-16.53	20230725	12050	24.07	20230103	17910	-16.53	20230725	8800	69.89	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
77	20230914	130909	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14930	120	2	0.81	118408100	7946	20.48	14810	15100	14790	19250	10370	14810	14901.60	0.18	0	1996	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1468	54.69	2.59	12	0.08	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
78	20230914	120918	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14880	70	2	0.47	115289330	7737	19.94	14810	15100	14790	19250	10370	14810	14901.04	0.18	0	2054	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1463	54.51	2.58	12	0.08	273.00	5772.00	17910	20230725	-16.92	8800	20221013	69.09	17910	-16.92	20230725	12050	23.49	20230103	17910	-16.92	20230725	8800	69.09	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
79	20230914	110911	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15080	270	2	1.82	91930220	6169	15.90	14810	15100	14790	19250	10370	14810	14901.96	0.18	0	1238	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1483	55.24	2.61	12	0.06	273.00	5772.00	17910	20230725	-15.80	8800	20221013	71.36	17910	-15.80	20230725	12050	25.15	20230103	17910	-15.80	20230725	8800	71.36	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
80	20230914	100905	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14930	120	2	0.81	62800700	4221	10.88	14810	14960	14790	19250	10370	14810	14878.16	0.18	0	790	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1468	54.69	2.59	12	0.04	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
81	20230914	090922	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14810	0	3	0.00	10852550	733	1.89	14810	14810	14790	19250	10370	14810	14805.66	0.18	0	-45	15563	15186	14993	14616	14423	15090	14520	49	4440	500	10360	10	1	9833208	1456	54.25	2.57	12	0.01	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.56	N	302430	500	49 억	17995	N	N	1	N	N
82	20230913	160925	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14810	-560	5	-3.64	578859350	38790	179.50	15370	15370	14800	19980	10760	15370	14923.16	0.17	0	794	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1456	54.25	2.57	12	0.39	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.59	N	302430	500	49 억	17201	N	N	1	N	N
83	20230913	150916	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14810	-560	5	-3.64	549426850	36802	170.30	15370	15370	14800	19980	10760	15370	14929.27	0.17	0	801	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1456	54.25	2.57	12	0.37	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
84	20230913	140925	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14850	-520	5	-3.38	447807810	29951	138.60	15370	15370	14800	19980	10760	15370	14951.35	0.17	0	877	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1460	54.40	2.57	12	0.30	273.00	5772.00	17910	20230725	-17.09	8800	20221013	68.75	17910	-17.09	20230725	12050	23.24	20230103	17910	-17.09	20230725	8800	68.75	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
85	20230913	130858	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14830	-540	5	-3.51	378526670	25283	117.00	15370	15370	14800	19980	10760	15370	14971.59	0.17	0	-648	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1458	54.32	2.57	12	0.26	273.00	5772.00	17910	20230725	-17.20	8800	20221013	68.52	17910	-17.20	20230725	12050	23.07	20230103	17910	-17.20	20230725	8800	68.52	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
86	20230913	120924	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14820	-550	5	-3.58	333002060	22211	102.78	15370	15370	14800	19980	10760	15370	14992.66	0.17	0	-1464	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1457	54.29	2.57	12	0.23	273.00	5772.00	17910	20230725	-17.25	8800	20221013	68.41	17910	-17.25	20230725	12050	22.99	20230103	17910	-17.25	20230725	8800	68.41	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
87	20230913	110921	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14970	-400	5	-2.60	238288000	15834	73.27	15370	15370	14920	19980	10760	15370	15049.13	0.17	0	-683	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1472	54.84	2.59	12	0.16	273.00	5772.00	17910	20230725	-16.42	8800	20221013	70.11	17910	-16.42	20230725	12050	24.23	20230103	17910	-16.42	20230725	8800	70.11	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
88	20230913	100908	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15030	-340	5	-2.21	143906370	9541	44.15	15370	15370	14930	19980	10760	15370	15082.94	0.17	0	2258	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1478	55.05	2.60	12	0.10	273.00	5772.00	17910	20230725	-16.08	8800	20221013	70.80	17910	-16.08	20230725	12050	24.73	20230103	17910	-16.08	20230725	8800	70.80	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
89	20230913	090901	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15210	-160	5	-1.04	18932090	1243	5.75	15370	15370	15200	19980	10760	15370	15230.97	0.17	0	446	16083	15726	15533	15176	14983	15630	15080	49	4610	500	10750	10	1	9833208	1496	55.71	2.64	12	0.01	273.00	5772.00	17910	20230725	-15.08	8800	20221013	72.84	17910	-15.08	20230725	12050	26.22	20230103	17910	-15.08	20230725	8800	72.84	20221013	1.59	N	302430	500	49 억	17201	N	N	0	N	N
90	20230912	160858	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15370	-520	5	-3.27	335708410	21603	54.74	15890	15890	15340	20650	11130	15890	15539.46	0.27	0	-9135	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1511	56.30	2.66	12	0.22	273.00	5772.00	17910	20230725	-14.18	8800	20221013	74.66	17910	-14.18	20230725	12050	27.55	20230103	17910	-14.18	20230725	8800	74.66	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
91	20230912	150908	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15350	-540	5	-3.40	327036800	21039	53.31	15890	15890	15340	20650	11130	15890	15543.87	0.27	0	-8998	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1509	56.23	2.66	12	0.21	273.00	5772.00	17910	20230725	-14.29	8800	20221013	74.43	17910	-14.29	20230725	12050	27.39	20230103	17910	-14.29	20230725	8800	74.43	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
92	20230912	140907	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15400	-490	5	-3.08	295988640	19021	48.20	15890	15890	15370	20650	11130	15890	15560.68	0.27	0	-8277	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1514	56.41	2.67	12	0.19	273.00	5772.00	17910	20230725	-14.01	8800	20221013	75.00	17910	-14.01	20230725	12050	27.80	20230103	17910	-14.01	20230725	8800	75.00	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
93	20230912	130856	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15480	-410	5	-2.58	246531670	15815	40.08	15890	15890	15440	20650	11130	15890	15587.96	0.27	0	-7757	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1522	56.70	2.68	12	0.16	273.00	5772.00	17910	20230725	-13.57	8800	20221013	75.91	17910	-13.57	20230725	12050	28.46	20230103	17910	-13.57	20230725	8800	75.91	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
94	20230912	120855	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15540	-350	5	-2.20	205946080	13196	33.44	15890	15890	15490	20650	11130	15890	15606.12	0.27	0	-6240	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1528	56.92	2.69	12	0.13	273.00	5772.00	17910	20230725	-13.23	8800	20221013	76.59	17910	-13.23	20230725	12050	28.96	20230103	17910	-13.23	20230725	8800	76.59	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
95	20230912	110900	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15510	-380	5	-2.39	169469360	10845	27.48	15890	15890	15510	20650	11130	15890	15625.84	0.27	0	-7010	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1525	56.81	2.69	12	0.11	273.00	5772.00	17910	20230725	-13.40	8800	20221013	76.25	17910	-13.40	20230725	12050	28.71	20230103	17910	-13.40	20230725	8800	76.25	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
96	20230912	100850	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15580	-310	5	-1.95	113028640	7218	18.29	15890	15890	15580	20650	11130	15890	15658.41	0.27	0	-4457	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1532	57.07	2.70	12	0.07	273.00	5772.00	17910	20230725	-13.01	8800	20221013	77.05	17910	-13.01	20230725	12050	29.29	20230103	17910	-13.01	20230725	8800	77.05	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
97	20230912	090911	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	-40	5	-0.25	13522190	860	2.18	15890	15890	15650	20650	11130	15890	15718.08	0.27	0	20	16296	16092	15716	15512	15136	16195	15615	49	4760	500	11120	10	1	9833208	1559	58.06	2.75	12	0.01	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.60	N	302430	500	49 억	26336	N	N	6	N	N
98	20230911	160852	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15890	390	2	2.52	618215170	39415	132.34	15600	15920	15340	20150	10850	15500	15684.60	0.24	0	2958	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1562	58.21	2.75	12	0.40	273.00	5772.00	17910	20230725	-11.28	8800	20221013	80.57	17910	-11.28	20230725	12050	31.87	20230103	17910	-11.28	20230725	8800	80.57	20221013	1.59	N	302430	500	49 억	23259	N	N	6	N	N
99	20230911	150857	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15730	230	2	1.48	566729340	36165	121.42	15600	15920	15340	20150	10850	15500	15670.66	0.24	0	3743	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1547	57.62	2.73	12	0.37	273.00	5772.00	17910	20230725	-12.17	8800	20221013	78.75	17910	-12.17	20230725	12050	30.54	20230103	17910	-12.17	20230725	8800	78.75	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
100	20230911	140905	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15790	290	2	1.87	501218810	31992	107.41	15600	15920	15340	20150	10850	15500	15667.00	0.24	0	6290	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1553	57.84	2.74	12	0.33	273.00	5772.00	17910	20230725	-11.84	8800	20221013	79.43	17910	-11.84	20230725	12050	31.04	20230103	17910	-11.84	20230725	8800	79.43	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
101	20230911	130839	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15770	270	2	1.74	376765910	24097	80.91	15600	15920	15340	20150	10850	15500	15635.39	0.24	0	6677	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1551	57.77	2.73	12	0.25	273.00	5772.00	17910	20230725	-11.95	8800	20221013	79.20	17910	-11.95	20230725	12050	30.87	20230103	17910	-11.95	20230725	8800	79.20	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
102	20230911	120854	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15700	200	2	1.29	246381330	15859	53.25	15600	15760	15340	20150	10850	15500	15535.74	0.24	0	2860	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1544	57.51	2.72	12	0.16	273.00	5772.00	17910	20230725	-12.34	8800	20221013	78.41	17910	-12.34	20230725	12050	30.29	20230103	17910	-12.34	20230725	8800	78.41	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
103	20230911	110839	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15700	200	2	1.29	210164540	13545	45.48	15600	15760	15340	20150	10850	15500	15516.02	0.24	0	2308	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1544	57.51	2.72	12	0.14	273.00	5772.00	17910	20230725	-12.34	8800	20221013	78.41	17910	-12.34	20230725	12050	30.29	20230103	17910	-12.34	20230725	8800	78.41	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
104	20230911	100838	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15500	0	3	0.00	117205870	7587	25.47	15600	15660	15340	20150	10850	15500	15448.25	0.24	0	114	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1524	56.78	2.69	12	0.08	273.00	5772.00	17910	20230725	-13.46	8800	20221013	76.14	17910	-13.46	20230725	12050	28.63	20230103	17910	-13.46	20230725	8800	76.14	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
105	20230911	090837	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15660	160	2	1.03	10735770	689	2.31	15600	15660	15500	20150	10850	15500	15581.67	0.24	0	-201	15953	15726	15313	15086	14673	15840	15200	49	4650	500	10850	10	1	9833208	1540	57.36	2.71	12	0.01	273.00	5772.00	17910	20230725	-12.56	8800	20221013	77.95	17910	-12.56	20230725	12050	29.96	20230103	17910	-12.56	20230725	8800	77.95	20221013	1.59	N	302430	500	49 억	23259	N	N	0	N	N
106	20230908	160859	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15500	240	2	1.57	442705170	29149	74.13	15260	15540	14900	19830	10690	15260	15187.52	0.27	-78	-3018	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1524	56.78	2.69	12	0.30	273.00	5772.00	17910	20230725	-13.46	8800	20221013	76.14	17910	-13.46	20230725	12050	28.63	20230103	17910	-13.46	20230725	8800	76.14	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
107	20230908	150859	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15480	220	2	1.44	373565500	24684	62.77	15260	15490	14900	19830	10690	15260	15133.91	0.27	-78	-2462	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1522	56.70	2.68	12	0.25	273.00	5772.00	17910	20230725	-13.57	8800	20221013	75.91	17910	-13.57	20230725	12050	28.46	20230103	17910	-13.57	20230725	8800	75.91	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
108	20230908	140849	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14930	-330	5	-2.16	223175140	14821	37.69	15260	15340	14900	19830	10690	15260	15058.04	0.27	-78	-773	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1468	54.69	2.59	12	0.15	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
109	20230908	130858	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15000	-260	5	-1.70	197521030	13109	33.34	15260	15340	14900	19830	10690	15260	15067.59	0.27	-78	-565	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1475	54.95	2.60	12	0.13	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
110	20230908	120910	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14960	-300	5	-1.97	181265750	12022	30.57	15260	15340	14900	19830	10690	15260	15077.84	0.27	-78	-392	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1471	54.80	2.59	12	0.12	273.00	5772.00	17910	20230725	-16.47	8800	20221013	70.00	17910	-16.47	20230725	12050	24.15	20230103	17910	-16.47	20230725	8800	70.00	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
111	20230908	110906	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	14920	-340	5	-2.23	156431220	10362	26.35	15260	15340	14900	19830	10690	15260	15096.62	0.27	-78	-323	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1467	54.65	2.58	12	0.11	273.00	5772.00	17910	20230725	-16.69	8800	20221013	69.55	17910	-16.69	20230725	12050	23.82	20230103	17910	-16.69	20230725	8800	69.55	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
112	20230908	100856	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15130	-130	5	-0.85	89357370	5884	14.96	15260	15340	15040	19830	10690	15260	15186.50	0.27	-78	-269	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1488	55.42	2.62	12	0.06	273.00	5772.00	17910	20230725	-15.52	8800	20221013	71.93	17910	-15.52	20230725	12050	25.56	20230103	17910	-15.52	20230725	8800	71.93	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
113	20230908	090903	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15230	-30	5	-0.20	8079170	532	1.35	15260	15260	15150	19830	10690	15260	15186.41	0.27	-78	-211	16600	15930	15090	14420	13580	15510	14000	49	4570	500	10680	10	1	9833208	1498	55.79	2.64	12	0.01	273.00	5772.00	17910	20230725	-14.96	8800	20221013	73.07	17910	-14.96	20230725	12050	26.39	20230103	17910	-14.96	20230725	8800	73.07	20221013	1.59	N	302430	500	49 억	26264	N	N	0	N	N
114	20230907	160846	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15260	-450	5	-2.86	597711230	39243	80.65	15750	15760	14250	20400	11000	15710	15231.02	0.36	0	-10276	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1501	55.90	2.64	12	0.40	273.00	5772.00	17910	20230725	-14.80	8800	20221013	73.41	17910	-14.80	20230725	12050	26.64	20230103	17910	-14.80	20230725	8800	73.41	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
115	20230907	150854	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15150	-560	5	-3.56	581006090	38147	78.40	15750	15760	14250	20400	11000	15710	15230.72	0.36	0	-10080	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1490	55.49	2.62	12	0.39	273.00	5772.00	17910	20230725	-15.41	8800	20221013	72.16	17910	-15.41	20230725	12050	25.73	20230103	17910	-15.41	20230725	8800	72.16	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
116	20230907	140851	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15280	-430	5	-2.74	315126610	20459	42.05	15750	15760	15260	20400	11000	15710	15402.84	0.36	0	-8702	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1503	55.97	2.65	12	0.21	273.00	5772.00	17910	20230725	-14.68	8800	20221013	73.64	17910	-14.68	20230725	12050	26.80	20230103	17910	-14.68	20230725	8800	73.64	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
117	20230907	130845	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15450	-260	5	-1.65	236861830	15347	31.54	15750	15760	15260	20400	11000	15710	15433.75	0.36	0	-6815	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1519	56.59	2.68	12	0.16	273.00	5772.00	17910	20230725	-13.74	8800	20221013	75.57	17910	-13.74	20230725	12050	28.22	20230103	17910	-13.74	20230725	8800	75.57	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
118	20230907	120859	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15360	-350	5	-2.23	189754710	12281	25.24	15750	15760	15260	20400	11000	15710	15451.08	0.36	0	-6302	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1510	56.26	2.66	12	0.12	273.00	5772.00	17910	20230725	-14.24	8800	20221013	74.55	17910	-14.24	20230725	12050	27.47	20230103	17910	-14.24	20230725	8800	74.55	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
119	20230907	110849	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15370	-340	5	-2.16	176519530	11421	23.47	15750	15760	15260	20400	11000	15710	15455.70	0.36	0	-5949	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1511	56.30	2.66	12	0.12	273.00	5772.00	17910	20230725	-14.18	8800	20221013	74.66	17910	-14.18	20230725	12050	27.55	20230103	17910	-14.18	20230725	8800	74.66	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
120	20230907	100850	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15380	-330	5	-2.10	115294330	7429	15.27	15750	15760	15360	20400	11000	15710	15519.50	0.36	0	-4381	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1512	56.34	2.66	12	0.08	273.00	5772.00	17910	20230725	-14.13	8800	20221013	74.77	17910	-14.13	20230725	12050	27.63	20230103	17910	-14.13	20230725	8800	74.77	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
121	20230907	090904	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15570	-140	5	-0.89	25972810	1660	3.41	15750	15760	15570	20400	11000	15710	15646.27	0.36	0	-231	16376	16042	15666	15332	14956	16210	15500	49	4690	500	10990	10	1	9833208	1531	57.03	2.70	12	0.02	273.00	5772.00	17910	20230725	-13.07	8800	20221013	76.93	17910	-13.07	20230725	12050	29.21	20230103	17910	-13.07	20230725	8800	76.93	20221013	1.52	N	302430	500	49 억	35862	N	N	18	N	N
122	20230906	160852	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15710	300	2	1.95	750546170	47958	80.95	15500	16000	15290	20000	10790	15410	15650.07	0.28	-78	3798	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1545	57.55	2.72	12	0.49	273.00	5772.00	17910	20230725	-12.28	8800	20221013	78.52	17910	-12.28	20230725	12050	30.37	20230103	17910	-12.28	20230725	8800	78.52	20221013	1.55	N	302430	500	49 억	27362	N	N	18	N	N
123	20230906	150853	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15620	210	2	1.36	723809660	46252	78.07	15500	16000	15290	20000	10790	15410	15649.26	0.28	-78	3693	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1536	57.22	2.71	12	0.47	273.00	5772.00	17910	20230725	-12.79	8800	20221013	77.50	17910	-12.79	20230725	12050	29.63	20230103	17910	-12.79	20230725	8800	77.50	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
124	20230906	140852	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15670	260	2	1.69	623493820	39839	67.24	15500	16000	15290	20000	10790	15410	15650.34	0.28	-78	3021	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1541	57.40	2.71	12	0.41	273.00	5772.00	17910	20230725	-12.51	8800	20221013	78.07	17910	-12.51	20230725	12050	30.04	20230103	17910	-12.51	20230725	8800	78.07	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
125	20230906	130842	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15800	390	2	2.53	476062730	30443	51.38	15500	16000	15290	20000	10790	15410	15637.84	0.28	-78	1776	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1554	57.88	2.74	12	0.31	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
126	20230906	120854	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15840	430	2	2.79	434436190	27810	46.94	15500	16000	15290	20000	10790	15410	15621.58	0.28	-78	1979	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1558	58.02	2.74	12	0.28	273.00	5772.00	17910	20230725	-11.56	8800	20221013	80.00	17910	-11.56	20230725	12050	31.45	20230103	17910	-11.56	20230725	8800	80.00	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
127	20230906	110902	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15530	120	2	0.78	211335150	13735	23.18	15500	15600	15290	20000	10790	15410	15386.61	0.28	-78	-4162	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1527	56.89	2.69	12	0.14	273.00	5772.00	17910	20230725	-13.29	8800	20221013	76.48	17910	-13.29	20230725	12050	28.88	20230103	17910	-13.29	20230725	8800	76.48	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
128	20230906	100837	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15360	-50	5	-0.32	156246200	10176	17.18	15500	15500	15290	20000	10790	15410	15354.38	0.28	-78	-5245	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1510	56.26	2.66	12	0.10	273.00	5772.00	17910	20230725	-14.24	8800	20221013	74.55	17910	-14.24	20230725	12050	27.47	20230103	17910	-14.24	20230725	8800	74.55	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
129	20230906	090840	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15420	10	2	0.06	11549280	747	1.26	15500	15500	15420	20000	10790	15410	15460.88	0.28	-78	-546	16270	15840	15570	15140	14870	15705	15005	49	4590	500	10780	10	1	9833208	1516	56.48	2.67	12	0.01	273.00	5772.00	17910	20230725	-13.90	8800	20221013	75.23	17910	-13.90	20230725	12050	27.97	20230103	17910	-13.90	20230725	8800	75.23	20221013	1.55	N	302430	500	49 억	27362	N	N	14	N	N
130	20230905	160841	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15410	-390	5	-2.47	915354150	59157	170.49	16000	16000	15300	20500	11060	15800	15473.36	0.27	0	-4918	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1515	56.45	2.67	12	0.60	273.00	5772.00	17910	20230725	-13.96	8800	20221013	75.11	17910	-13.96	20230725	12050	27.88	20230103	17910	-13.96	20230725	8800	75.11	20221013	1.60	N	302430	500	49 억	26435	N	N	14	N	N
131	20230905	150853	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15400	-400	5	-2.53	878070770	56731	163.50	16000	16000	15300	20500	11060	15800	15477.79	0.27	0	-4988	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1514	56.41	2.67	12	0.58	273.00	5772.00	17910	20230725	-14.01	8800	20221013	75.00	17910	-14.01	20230725	12050	27.80	20230103	17910	-14.01	20230725	8800	75.00	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
132	20230905	140852	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15400	-400	5	-2.53	716932640	46248	133.29	16000	16000	15300	20500	11060	15800	15501.92	0.27	0	-4302	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1514	56.41	2.67	12	0.47	273.00	5772.00	17910	20230725	-14.01	8800	20221013	75.00	17910	-14.01	20230725	12050	27.80	20230103	17910	-14.01	20230725	8800	75.00	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
133	20230905	130833	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15520	-280	5	-1.77	598806350	38581	111.19	16000	16000	15300	20500	11060	15800	15520.76	0.27	0	-4069	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1526	56.85	2.69	12	0.39	273.00	5772.00	17910	20230725	-13.34	8800	20221013	76.36	17910	-13.34	20230725	12050	28.80	20230103	17910	-13.34	20230725	8800	76.36	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
134	20230905	120835	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15410	-390	5	-2.47	510419540	32852	94.68	16000	16000	15300	20500	11060	15800	15536.94	0.27	0	-3772	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1515	56.45	2.67	12	0.33	273.00	5772.00	17910	20230725	-13.96	8800	20221013	75.11	17910	-13.96	20230725	12050	27.88	20230103	17910	-13.96	20230725	8800	75.11	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
135	20230905	110842	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15470	-330	5	-2.09	365131060	23415	67.48	16000	16000	15300	20500	11060	15800	15593.90	0.27	0	-3112	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1521	56.67	2.68	12	0.24	273.00	5772.00	17910	20230725	-13.62	8800	20221013	75.80	17910	-13.62	20230725	12050	28.38	20230103	17910	-13.62	20230725	8800	75.80	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
136	20230905	100831	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15580	-220	5	-1.39	147665110	9383	27.04	16000	16000	15560	20500	11060	15800	15737.52	0.27	0	-1824	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1532	57.07	2.70	12	0.10	273.00	5772.00	17910	20230725	-13.01	8800	20221013	77.05	17910	-13.01	20230725	12050	29.29	20230103	17910	-13.01	20230725	8800	77.05	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
137	20230905	090831	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15800	0	3	0.00	20851560	1307	3.77	16000	16000	15800	20500	11060	15800	15953.76	0.27	0	-388	16433	16116	15913	15596	15393	16015	15495	49	4700	500	11060	10	1	9833208	1554	57.88	2.74	12	0.01	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.60	N	302430	500	49 억	26435	N	N	30	N	N
138	20230904	160828	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15800	-190	5	-1.19	548916000	34610	238.94	16040	16230	15710	20750	11200	15990	15860.05	0.23	0	3822	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1554	57.88	2.74	12	0.35	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.57	N	302430	500	49 억	22607	N	N	29	N	N
139	20230904	150814	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15800	-190	5	-1.19	521455570	32872	226.94	16040	16230	15710	20750	11200	15990	15863.21	0.23	0	2966	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1554	57.88	2.74	12	0.33	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
140	20230904	140813	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15740	-250	5	-1.56	425380340	26783	184.90	16040	16230	15730	20750	11200	15990	15882.48	0.23	0	2120	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1548	57.66	2.73	12	0.27	273.00	5772.00	17910	20230725	-12.12	8800	20221013	78.86	17910	-12.12	20230725	12050	30.62	20230103	17910	-12.12	20230725	8800	78.86	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
141	20230904	130824	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	-90	5	-0.56	293195420	18417	127.15	16040	16230	15730	20750	11200	15990	15919.83	0.23	0	-311	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1563	58.24	2.75	12	0.19	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
142	20230904	120810	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15860	-130	5	-0.81	242014860	15186	104.84	16040	16230	15800	20750	11200	15990	15936.71	0.23	0	-36	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1560	58.10	2.75	12	0.15	273.00	5772.00	17910	20230725	-11.45	8800	20221013	80.23	17910	-11.45	20230725	12050	31.62	20230103	17910	-11.45	20230725	8800	80.23	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
143	20230904	110754	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15910	-80	5	-0.50	166043360	10399	71.79	16040	16230	15870	20750	11200	15990	15967.24	0.23	0	1460	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1564	58.28	2.76	12	0.11	273.00	5772.00	17910	20230725	-11.17	8800	20221013	80.80	17910	-11.17	20230725	12050	32.03	20230103	17910	-11.17	20230725	8800	80.80	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
144	20230904	100800	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16010	20	2	0.13	136616350	8552	59.04	16040	16230	15870	20750	11200	15990	15974.78	0.23	0	2241	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1574	58.64	2.77	12	0.09	273.00	5772.00	17910	20230725	-10.61	8800	20221013	81.93	17910	-10.61	20230725	12050	32.86	20230103	17910	-10.61	20230725	8800	81.93	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
145	20230904	090813	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	-90	5	-0.56	27956430	1753	12.10	16040	16040	15870	20750	11200	15990	15947.76	0.23	0	-353	16310	16150	16010	15850	15710	16080	15780	49	4760	500	11190	10	1	9833208	1563	58.24	2.75	12	0.02	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.57	N	302430	500	49 억	22607	N	N	0	N	N
146	20230901	160805	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15990	-130	5	-0.81	231078850	14468	69.22	16060	16170	15870	20950	11290	16120	15971.72	0.24	-156	-769	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1572	58.57	2.77	12	0.15	273.00	5772.00	17910	20230725	-10.72	8800	20221013	81.70	17910	-10.72	20230725	12050	32.70	20230103	17910	-10.72	20230725	8800	81.70	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
147	20230901	150816	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15980	-140	5	-0.87	209960650	13143	62.88	16060	16170	15870	20950	11290	16120	15975.09	0.24	-156	-475	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1571	58.53	2.77	12	0.13	273.00	5772.00	17910	20230725	-10.78	8800	20221013	81.59	17910	-10.78	20230725	12050	32.61	20230103	17910	-10.78	20230725	8800	81.59	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
148	20230901	140816	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15950	-170	5	-1.05	143072420	8941	42.78	16060	16170	15910	20950	11290	16120	16001.84	0.24	-156	797	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1568	58.42	2.76	12	0.09	273.00	5772.00	17910	20230725	-10.94	8800	20221013	81.25	17910	-10.94	20230725	12050	32.37	20230103	17910	-10.94	20230725	8800	81.25	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
149	20230901	130751	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15930	-190	5	-1.18	136675490	8540	40.86	16060	16170	15910	20950	11290	16120	16004.16	0.24	-156	885	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1566	58.35	2.76	12	0.09	273.00	5772.00	17910	20230725	-11.06	8800	20221013	81.02	17910	-11.06	20230725	12050	32.20	20230103	17910	-11.06	20230725	8800	81.02	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
150	20230901	120803	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	-120	5	-0.74	109630110	6843	32.74	16060	16170	15910	20950	11290	16120	16020.77	0.24	-156	991	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1573	58.61	2.77	12	0.07	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
151	20230901	110802	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	-60	5	-0.37	93647710	5844	27.96	16060	16170	15910	20950	11290	16120	16024.59	0.24	-156	547	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1579	58.83	2.78	12	0.06	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
152	20230901	100756	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15920	-200	5	-1.24	45349650	2828	13.53	16060	16170	15910	20950	11290	16120	16035.94	0.24	-156	-235	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1565	58.32	2.76	12	0.03	273.00	5772.00	17910	20230725	-11.11	8800	20221013	80.91	17910	-11.11	20230725	12050	32.12	20230103	17910	-11.11	20230725	8800	80.91	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N
153	20230901	090745	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	-60	5	-0.37	2967050	184	0.88	16060	16170	16010	20950	11290	16120	16125.27	0.24	-156	-75	16766	16442	16196	15872	15626	16320	15750	49	4830	500	11280	10	1	9833208	1579	58.83	2.78	12	0.00	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.60	N	302430	500	49 억	23371	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History