KissMeData/083930/price/prices-20230901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

68 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	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16120	10	2	0.06	1059238080	66373	60.17	15910	16150	15720	20900	11280	16110	15958.51	5.04	7919	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2485	13.72	1.37	12	0.43	1175.00	11768.00	23950	20230704	-32.69	9970	20220928	61.69	23950	-32.69	20230704	12350	30.53	20230105	23950	-32.69	20230704	9970	61.69	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
3	20230927	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16120	10	2	0.06	950434440	59623	54.05	15910	16150	15720	20900	11280	16110	15940.59	5.04	9783	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2485	13.72	1.37	12	0.39	1175.00	11768.00	23950	20230704	-32.69	9970	20220928	61.69	23950	-32.69	20230704	12350	30.53	20230105	23950	-32.69	20230704	9970	61.69	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
4	20230927	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	-80	5	-0.50	870024490	54632	49.53	15910	16120	15720	20900	11280	16110	15925.01	5.04	7955	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2471	13.64	1.36	12	0.35	1175.00	11768.00	23950	20230704	-33.07	9970	20220928	60.78	23950	-33.07	20230704	12350	29.80	20230105	23950	-33.07	20230704	9970	60.78	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
5	20230927	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	-160	5	-0.99	752119170	47270	42.85	15910	16120	15720	20900	11280	16110	15910.92	5.04	8589	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2458	13.57	1.36	12	0.31	1175.00	11768.00	23950	20230704	-33.40	9970	20220928	59.98	23950	-33.40	20230704	12350	29.15	20230105	23950	-33.40	20230704	9970	59.98	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
6	20230927	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	-280	5	-1.74	514755090	32312	29.29	15910	16120	15720	20900	11280	16110	15930.49	5.04	-1076	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2440	13.47	1.35	12	0.21	1175.00	11768.00	23950	20230704	-33.90	9970	20220928	58.78	23950	-33.90	20230704	12350	28.18	20230105	23950	-33.90	20230704	9970	58.78	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
7	20230927	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	-80	5	-0.50	368536810	23121	20.96	15910	16120	15720	20900	11280	16110	15939.11	5.04	628	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2471	13.64	1.36	12	0.15	1175.00	11768.00	23950	20230704	-33.07	9970	20220928	60.78	23950	-33.07	20230704	12350	29.80	20230105	23950	-33.07	20230704	9970	60.78	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
8	20230927	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	-160	5	-0.99	305312740	19171	17.38	15910	16110	15720	20900	11280	16110	15925.28	5.04	779	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2458	13.57	1.36	12	0.12	1175.00	11768.00	23950	20230704	-33.40	9970	20220928	59.98	23950	-33.40	20230704	12350	29.15	20230105	23950	-33.40	20230704	9970	59.98	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
9	20230927	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-120	5	-0.74	29930640	1879	1.70	15910	15990	15910	20900	11280	16110	15924.08	5.04	-418	16930	16520	16190	15780	15450	16725	15985	80	4790	500	10630	10	1	15412798	2465	13.61	1.36	12	0.01	1175.00	11768.00	23950	20230704	-33.24	9970	20220928	60.38	23950	-33.24	20230704	12350	29.47	20230105	23950	-33.24	20230704	9970	60.38	20220928	5.92	N	083930	500	79 억	776697	N	N	1	N	N
10	20230926	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16110	-130	5	-0.80	1750453670	109202	137.37	16100	16600	15860	21100	11370	16240	16029.45	4.92	17136	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2483	13.71	1.37	12	0.71	1175.00	11768.00	23950	20230704	-32.73	9970	20220928	61.58	23950	-32.73	20230704	12350	30.45	20230105	23950	-32.73	20230704	9970	61.58	20220928	5.96	N	083930	500	79 억	758876	N	N	1	N	N
11	20230926	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16100	-140	5	-0.86	1527432130	95288	119.87	16100	16600	15860	21100	11370	16240	16029.64	4.92	18466	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2481	13.70	1.37	12	0.62	1175.00	11768.00	23950	20230704	-32.78	9970	20220928	61.48	23950	-32.78	20230704	12350	30.36	20230105	23950	-32.78	20230704	9970	61.48	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
12	20230926	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-360	5	-2.22	1164507750	72478	91.17	16100	16600	15880	21100	11370	16240	16067.05	4.92	7551	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2448	13.51	1.35	12	0.47	1175.00	11768.00	23950	20230704	-33.70	9970	20220928	59.28	23950	-33.70	20230704	12350	28.58	20230105	23950	-33.70	20230704	9970	59.28	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
13	20230926	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	-230	5	-1.42	991766260	61649	77.55	16100	16600	15960	21100	11370	16240	16087.30	4.92	7801	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2468	13.63	1.36	12	0.40	1175.00	11768.00	23950	20230704	-33.15	9970	20220928	60.58	23950	-33.15	20230704	12350	29.64	20230105	23950	-33.15	20230704	9970	60.58	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
14	20230926	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	-240	5	-1.48	817611280	50791	63.89	16100	16600	15960	21100	11370	16240	16097.56	4.92	6768	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2466	13.62	1.36	12	0.33	1175.00	11768.00	23950	20230704	-33.19	9970	20220928	60.48	23950	-33.19	20230704	12350	29.55	20230105	23950	-33.19	20230704	9970	60.48	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
15	20230926	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	-190	5	-1.17	527384580	32639	41.06	16100	16600	15980	21100	11370	16240	16158.11	4.92	-109	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2474	13.66	1.36	12	0.21	1175.00	11768.00	23950	20230704	-32.99	9970	20220928	60.98	23950	-32.99	20230704	12350	29.96	20230105	23950	-32.99	20230704	9970	60.98	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
16	20230926	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16170	-70	5	-0.43	246312240	15139	19.04	16100	16600	16100	21100	11370	16240	16270.05	4.92	-1709	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2492	13.76	1.37	12	0.10	1175.00	11768.00	23950	20230704	-32.48	9970	20220928	62.19	23950	-32.48	20230704	12350	30.93	20230105	23950	-32.48	20230704	9970	62.19	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
17	20230926	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16480	240	2	1.48	109664070	6709	8.44	16100	16600	16100	21100	11370	16240	16345.81	4.92	-35	16840	16540	16390	16090	15940	16465	16015	80	4860	500	10710	10	1	15412798	2540	14.03	1.40	12	0.04	1175.00	11768.00	23950	20230704	-31.19	9970	20220928	65.30	23950	-31.19	20230704	12350	33.44	20230105	23950	-31.19	20230704	9970	65.30	20220928	5.96	N	083930	500	79 억	758876	N	N	0	N	N
18	20230925	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16240	-350	5	-2.11	1270821650	77591	96.90	16370	16690	16240	21550	11620	16590	16379.46	4.87	9280	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2503	13.82	1.38	12	0.50	1175.00	11768.00	23950	20230704	-32.19	9970	20220928	62.89	23950	-32.19	20230704	12350	31.50	20230105	23950	-32.19	20230704	9970	62.89	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
19	20230925	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16310	-280	5	-1.69	1010593150	61615	76.94	16370	16690	16300	21550	11620	16590	16401.74	4.87	5682	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2514	13.88	1.39	12	0.40	1175.00	11768.00	23950	20230704	-31.90	9970	20220928	63.59	23950	-31.90	20230704	12350	32.06	20230105	23950	-31.90	20230704	9970	63.59	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
20	20230925	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	-160	5	-0.96	797402090	48591	60.68	16370	16690	16300	21550	11620	16590	16410.49	4.87	5986	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2532	13.98	1.40	12	0.32	1175.00	11768.00	23950	20230704	-31.40	9970	20220928	64.79	23950	-31.40	20230704	12350	33.04	20230105	23950	-31.40	20230704	9970	64.79	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
21	20230925	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-90	5	-0.54	742047310	45227	56.48	16370	16690	16300	21550	11620	16590	16407.18	4.87	6288	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2543	14.04	1.40	12	0.29	1175.00	11768.00	23950	20230704	-31.11	9970	20220928	65.50	23950	-31.11	20230704	12350	33.60	20230105	23950	-31.11	20230704	9970	65.50	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
22	20230925	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-30	5	-0.18	716904460	43706	54.58	16370	16690	16300	21550	11620	16590	16402.88	4.87	5630	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2552	14.09	1.41	12	0.28	1175.00	11768.00	23950	20230704	-30.86	9970	20220928	66.10	23950	-30.86	20230704	12350	34.09	20230105	23950	-30.86	20230704	9970	66.10	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
23	20230925	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16310	-280	5	-1.69	451839840	27534	34.38	16370	16690	16300	21550	11620	16590	16410.25	4.87	-2485	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2514	13.88	1.39	12	0.18	1175.00	11768.00	23950	20230704	-31.90	9970	20220928	63.59	23950	-31.90	20230704	12350	32.06	20230105	23950	-31.90	20230704	9970	63.59	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
24	20230925	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-130	5	-0.78	207594650	12599	15.73	16370	16690	16370	21550	11620	16590	16477.07	4.87	1586	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2537	14.01	1.40	12	0.08	1175.00	11768.00	23950	20230704	-31.27	9970	20220928	65.10	23950	-31.27	20230704	12350	33.28	20230105	23950	-31.27	20230704	9970	65.10	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
25	20230925	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-80	5	-0.48	54254620	3308	4.13	16370	16590	16370	21550	11620	16590	16401.03	4.87	199	17136	16862	16606	16332	16076	17000	16470	80	4960	500	10940	10	1	15412798	2545	14.05	1.40	12	0.02	1175.00	11768.00	23950	20230704	-31.06	9970	20220928	65.60	23950	-31.06	20230704	12350	33.68	20230105	23950	-31.06	20230704	9970	65.60	20220928	6.00	N	083930	500	79 억	749893	N	N	0	N	N
26	20230922	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16590	-290	5	-1.72	1312526840	79108	64.23	16530	16880	16350	21900	11820	16880	16591.59	4.81	9016	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2557	14.12	1.41	12	0.51	1175.00	11768.00	23950	20230704	-30.73	9970	20220928	66.40	23950	-30.73	20230704	12350	34.33	20230105	23950	-30.73	20230704	9970	66.40	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
27	20230922	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16540	-340	5	-2.01	1225436170	73864	59.97	16530	16880	16350	21900	11820	16880	16590.44	4.81	8236	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2549	14.08	1.41	12	0.48	1175.00	11768.00	23950	20230704	-30.94	9970	20220928	65.90	23950	-30.94	20230704	12350	33.93	20230105	23950	-30.94	20230704	9970	65.90	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
28	20230922	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16620	-260	5	-1.54	1077609330	64954	52.74	16530	16880	16350	21900	11820	16880	16590.35	4.81	5364	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2562	14.14	1.41	12	0.42	1175.00	11768.00	23950	20230704	-30.61	9970	20220928	66.70	23950	-30.61	20230704	12350	34.57	20230105	23950	-30.61	20230704	9970	66.70	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
29	20230922	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16600	-280	5	-1.66	959557570	57835	46.96	16530	16880	16350	21900	11820	16880	16591.30	4.81	3555	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2559	14.13	1.41	12	0.38	1175.00	11768.00	23950	20230704	-30.69	9970	20220928	66.50	23950	-30.69	20230704	12350	34.41	20230105	23950	-30.69	20230704	9970	66.50	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
30	20230922	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-320	5	-1.90	736915070	44400	36.05	16530	16880	16350	21900	11820	16880	16597.19	4.81	4073	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2552	14.09	1.41	12	0.29	1175.00	11768.00	23950	20230704	-30.86	9970	20220928	66.10	23950	-30.86	20230704	12350	34.09	20230105	23950	-30.86	20230704	9970	66.10	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
31	20230922	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-320	5	-1.90	648682290	39073	31.72	16530	16880	16350	21900	11820	16880	16601.80	4.81	5391	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2552	14.09	1.41	12	0.25	1175.00	11768.00	23950	20230704	-30.86	9970	20220928	66.10	23950	-30.86	20230704	12350	34.09	20230105	23950	-30.86	20230704	9970	66.10	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
32	20230922	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16660	-220	5	-1.30	500045300	30088	24.43	16530	16880	16350	21900	11820	16880	16619.43	4.81	4418	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2568	14.18	1.42	12	0.20	1175.00	11768.00	23950	20230704	-30.44	9970	20220928	67.10	23950	-30.44	20230704	12350	34.90	20230105	23950	-30.44	20230704	9970	67.10	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
33	20230922	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	-390	5	-2.31	145195030	8802	7.15	16530	16870	16350	21900	11820	16880	16495.69	4.81	-320	17740	17310	17030	16600	16320	17170	16460	80	5020	500	11140	10	1	15412798	2542	14.03	1.40	12	0.06	1175.00	11768.00	23950	20230704	-31.15	9970	20220928	65.40	23950	-31.15	20230704	12350	33.52	20230105	23950	-31.15	20230704	9970	65.40	20220928	6.03	N	083930	500	79 억	740802	N	N	0	N	N
34	20230921	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16880	-640	5	-3.65	2085444960	122901	117.25	17240	17460	16750	22750	12270	17520	16968.58	4.93	-20132	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2602	14.37	1.43	12	0.80	1175.00	11768.00	23950	20230704	-29.52	9970	20220928	69.31	23950	-29.52	20230704	12350	36.68	20230105	23950	-29.52	20230704	9970	69.31	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
35	20230921	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16790	-730	5	-4.17	1916404440	112860	107.67	17240	17460	16750	22750	12270	17520	16980.37	4.93	-20039	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2588	14.29	1.43	12	0.73	1175.00	11768.00	23950	20230704	-29.90	9970	20220928	68.41	23950	-29.90	20230704	12350	35.95	20230105	23950	-29.90	20230704	9970	68.41	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
36	20230921	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16770	-750	5	-4.28	1665208260	97918	93.41	17240	17460	16750	22750	12270	17520	17006.15	4.93	-20630	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2585	14.27	1.43	12	0.64	1175.00	11768.00	23950	20230704	-29.98	9970	20220928	68.20	23950	-29.98	20230704	12350	35.79	20230105	23950	-29.98	20230704	9970	68.20	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
37	20230921	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16870	-650	5	-3.71	1243397880	72850	69.50	17240	17460	16860	22750	12270	17520	17067.92	4.93	-10060	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2600	14.36	1.43	12	0.47	1175.00	11768.00	23950	20230704	-29.56	9970	20220928	69.21	23950	-29.56	20230704	12350	36.60	20230105	23950	-29.56	20230704	9970	69.21	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
38	20230921	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16960	-560	5	-3.20	986185690	57644	54.99	17240	17460	16950	22750	12270	17520	17108.21	4.93	-9022	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2614	14.43	1.44	12	0.37	1175.00	11768.00	23950	20230704	-29.19	9970	20220928	70.11	23950	-29.19	20230704	12350	37.33	20230105	23950	-29.19	20230704	9970	70.11	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
39	20230921	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17080	-440	5	-2.51	798334210	46600	44.46	17240	17460	16980	22750	12270	17520	17131.64	4.93	-4364	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2633	14.54	1.45	12	0.30	1175.00	11768.00	23950	20230704	-28.68	9970	20220928	71.31	23950	-28.68	20230704	12350	38.30	20230105	23950	-28.68	20230704	9970	71.31	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
40	20230921	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17160	-360	5	-2.05	270283770	15639	14.92	17240	17460	17160	22750	12270	17520	17282.68	4.93	-3464	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2645	14.60	1.46	12	0.10	1175.00	11768.00	23950	20230704	-28.35	9970	20220928	72.12	23950	-28.35	20230704	12350	38.95	20230105	23950	-28.35	20230704	9970	72.12	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
41	20230921	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-220	5	-1.26	48681920	2816	2.69	17240	17460	17240	22750	12270	17520	17287.61	4.93	-687	17880	17700	17350	17170	16820	17790	17260	80	5230	500	11560	10	1	15412798	2666	14.72	1.47	12	0.02	1175.00	11768.00	23950	20230704	-27.77	9970	20220928	73.52	23950	-27.77	20230704	12350	40.08	20230105	23950	-27.77	20230704	9970	73.52	20220928	6.07	N	083930	500	79 억	759316	N	N	0	N	N
42	20230920	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17520	380	2	2.22	1803042890	104350	72.82	17130	17530	17000	22250	12000	17140	17278.52	4.97	-7153	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2700	14.91	1.49	12	0.68	1175.00	11768.00	23950	20230704	-26.85	9970	20220928	75.73	23950	-26.85	20230704	12350	41.86	20230105	23950	-26.85	20230704	9970	75.73	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
43	20230920	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	350	2	2.04	1693099780	98072	68.44	17130	17520	17000	22250	12000	17140	17263.85	4.97	-7307	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2696	14.89	1.49	12	0.64	1175.00	11768.00	23950	20230704	-26.97	9970	20220928	75.43	23950	-26.97	20230704	12350	41.62	20230105	23950	-26.97	20230704	9970	75.43	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
44	20230920	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	260	2	1.52	1441858850	83678	58.39	17130	17520	17000	22250	12000	17140	17231.04	4.97	-9690	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2682	14.81	1.48	12	0.54	1175.00	11768.00	23950	20230704	-27.35	9970	20220928	74.52	23950	-27.35	20230704	12350	40.89	20230105	23950	-27.35	20230704	9970	74.52	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
45	20230920	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	160	2	0.93	1304825370	75789	52.89	17130	17520	17000	22250	12000	17140	17216.55	4.97	-8992	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2666	14.72	1.47	12	0.49	1175.00	11768.00	23950	20230704	-27.77	9970	20220928	73.52	23950	-27.77	20230704	12350	40.08	20230105	23950	-27.77	20230704	9970	73.52	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
46	20230920	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	120	2	0.70	1155155530	67123	46.84	17130	17520	17000	22250	12000	17140	17209.53	4.97	-8532	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2660	14.69	1.47	12	0.44	1175.00	11768.00	23950	20230704	-27.93	9970	20220928	73.12	23950	-27.93	20230704	12350	39.76	20230105	23950	-27.93	20230704	9970	73.12	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
47	20230920	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17440	300	2	1.75	1008929410	58655	40.93	17130	17520	17000	22250	12000	17140	17201.08	4.97	-8020	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2688	14.84	1.48	12	0.38	1175.00	11768.00	23950	20230704	-27.18	9970	20220928	74.92	23950	-27.18	20230704	12350	41.21	20230105	23950	-27.18	20230704	9970	74.92	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
48	20230920	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	-70	5	-0.41	542132740	31625	22.07	17130	17280	17000	22250	12000	17140	17142.54	4.97	-9188	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2631	14.53	1.45	12	0.21	1175.00	11768.00	23950	20230704	-28.73	9970	20220928	71.21	23950	-28.73	20230704	12350	38.22	20230105	23950	-28.73	20230704	9970	71.21	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
49	20230920	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	0	3	0.00	65105970	3797	2.65	17130	17250	17110	22250	12000	17140	17146.69	4.97	1718	18160	17650	17370	16860	16580	17510	16720	80	5110	500	11310	10	1	15412798	2642	14.59	1.46	12	0.02	1175.00	11768.00	23950	20230704	-28.43	9970	20220928	71.92	23950	-28.43	20230704	12350	38.79	20230105	23950	-28.43	20230704	9970	71.92	20220928	6.12	N	083930	500	79 억	765966	N	N	1	N	N
50	20230919	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	-600	5	-3.38	2469442930	142696	92.61	17800	17880	17090	23050	12420	17740	17305.74	5.08	-6558	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2642	14.59	1.46	12	0.93	1175.00	11768.00	23950	20230704	-28.43	9970	20220928	71.92	23950	-28.43	20230704	12350	38.79	20230105	23950	-28.43	20230704	9970	71.92	20220928	6.05	N	083930	500	79 억	782524	N	N	1	N	N
51	20230919	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	-600	5	-3.38	2165671810	124958	81.10	17800	17880	17140	23050	12420	17740	17331.20	5.08	-8639	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2642	14.59	1.46	12	0.81	1175.00	11768.00	23950	20230704	-28.43	9970	20220928	71.92	23950	-28.43	20230704	12350	38.79	20230105	23950	-28.43	20230704	9970	71.92	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
52	20230919	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	-550	5	-3.10	1799929600	103667	67.28	17800	17880	17160	23050	12420	17740	17362.61	5.08	-4485	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2649	14.63	1.46	12	0.67	1175.00	11768.00	23950	20230704	-28.23	9970	20220928	72.42	23950	-28.23	20230704	12350	39.19	20230105	23950	-28.23	20230704	9970	72.42	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
53	20230919	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	-430	5	-2.42	1532969790	88169	57.22	17800	17880	17160	23050	12420	17740	17386.72	5.08	-32	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2668	14.73	1.47	12	0.57	1175.00	11768.00	23950	20230704	-27.72	9970	20220928	73.62	23950	-27.72	20230704	12350	40.16	20230105	23950	-27.72	20230704	9970	73.62	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
54	20230919	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	-430	5	-2.42	1483173200	85300	55.36	17800	17880	17160	23050	12420	17740	17387.73	5.08	525	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2668	14.73	1.47	12	0.55	1175.00	11768.00	23950	20230704	-27.72	9970	20220928	73.62	23950	-27.72	20230704	12350	40.16	20230105	23950	-27.72	20230704	9970	73.62	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
55	20230919	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-340	5	-1.92	1313562200	75476	48.99	17800	17880	17160	23050	12420	17740	17403.71	5.08	673	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2682	14.81	1.48	12	0.49	1175.00	11768.00	23950	20230704	-27.35	9970	20220928	74.52	23950	-27.35	20230704	12350	40.89	20230105	23950	-27.35	20230704	9970	74.52	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
56	20230919	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	-520	5	-2.93	743882470	42603	27.65	17800	17880	17160	23050	12420	17740	17460.80	5.08	-4740	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2654	14.66	1.46	12	0.28	1175.00	11768.00	23950	20230704	-28.10	9970	20220928	72.72	23950	-28.10	20230704	12350	39.43	20230105	23950	-28.10	20230704	9970	72.72	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
57	20230919	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	130	2	0.73	58819600	3306	2.15	17800	17880	17740	23050	12420	17740	17791.77	5.08	188	18526	18132	17936	17542	17346	18035	17445	80	5310	500	11700	10	1	15412798	2754	15.21	1.52	12	0.02	1175.00	11768.00	23950	20230704	-25.39	9970	20220928	79.24	23950	-25.39	20230704	12350	44.70	20230105	23950	-25.39	20230704	9970	79.24	20220928	6.05	N	083930	500	79 억	782524	N	N	2	N	N
58	20230918	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	-400	5	-2.21	2720325060	151608	39.31	18280	18330	17740	23550	12700	18140	17943.53	5.15	-11708	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2734	15.10	1.51	12	0.98	1175.00	11768.00	23950	20230704	-25.93	9970	20220928	77.93	23950	-25.93	20230704	12350	43.64	20230105	23950	-25.93	20230704	9970	77.93	20220928	6.02	N	083930	500	79 억	794484	N	N	2	N	N
59	20230918	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	-370	5	-2.04	2549912560	142006	36.82	18280	18330	17760	23550	12700	18140	17955.55	5.15	-11551	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2739	15.12	1.51	12	0.92	1175.00	11768.00	23950	20230704	-25.80	9970	20220928	78.23	23950	-25.80	20230704	12350	43.89	20230105	23950	-25.80	20230704	9970	78.23	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
60	20230918	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	-350	5	-1.93	2336235760	129999	33.71	18280	18330	17760	23550	12700	18140	17970.36	5.15	-9680	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2742	15.14	1.51	12	0.84	1175.00	11768.00	23950	20230704	-25.72	9970	20220928	78.44	23950	-25.72	20230704	12350	44.05	20230105	23950	-25.72	20230704	9970	78.44	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
61	20230918	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-240	5	-1.32	2002350970	111259	28.85	18280	18330	17820	23550	12700	18140	17996.39	5.15	-7480	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2759	15.23	1.52	12	0.72	1175.00	11768.00	23950	20230704	-25.26	9970	20220928	79.54	23950	-25.26	20230704	12350	44.94	20230105	23950	-25.26	20230704	9970	79.54	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
62	20230918	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	-260	5	-1.43	1795435770	99670	25.84	18280	18330	17850	23550	12700	18140	18013.00	5.15	-5641	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2756	15.22	1.52	12	0.65	1175.00	11768.00	23950	20230704	-25.34	9970	20220928	79.34	23950	-25.34	20230704	12350	44.78	20230105	23950	-25.34	20230704	9970	79.34	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
63	20230918	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17920	-220	5	-1.21	1366250690	75705	19.63	18280	18330	17860	23550	12700	18140	18046.25	5.15	-1957	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2762	15.25	1.52	12	0.49	1175.00	11768.00	23950	20230704	-25.18	9970	20220928	79.74	23950	-25.18	20230704	12350	45.10	20230105	23950	-25.18	20230704	9970	79.74	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
64	20230918	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	-260	5	-1.43	1224589820	67787	17.58	18280	18330	17860	23550	12700	18140	18064.56	5.15	-3119	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2756	15.22	1.52	12	0.44	1175.00	11768.00	23950	20230704	-25.34	9970	20220928	79.34	23950	-25.34	20230704	12350	44.78	20230105	23950	-25.34	20230704	9970	79.34	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
65	20230918	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	30	2	0.17	221143730	12126	3.14	18280	18330	18170	23550	12700	18140	18242.51	5.15	-319	19940	19040	18470	17570	17000	18755	17285	80	5410	500	11970	10	1	15412798	2801	15.46	1.54	12	0.08	1175.00	11768.00	23950	20230704	-24.13	9970	20220928	82.25	23950	-24.13	20230704	12350	47.13	20230105	23950	-24.13	20230704	9970	82.25	20220928	6.02	N	083930	500	79 억	794484	N	N	3	N	N
66	20230915	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	-790	5	-4.17	7093291540	382467	86.47	19340	19370	17900	24600	13260	18930	18547.30	5.58	-65865	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2796	15.44	1.54	12	2.48	1175.00	11768.00	23950	20230704	-24.26	9970	20220928	81.95	23950	-24.26	20230704	12350	46.88	20230105	23950	-24.26	20230704	9970	81.95	20220928	6.14	N	083930	500	79 억	859651	N	N	3	N	N
67	20230915	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	-850	5	-4.49	6755521280	363792	82.25	19340	19370	17900	24600	13260	18930	18569.74	5.58	-65246	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2787	15.39	1.54	12	2.36	1175.00	11768.00	23950	20230704	-24.51	9970	20220928	81.34	23950	-24.51	20230704	12350	46.40	20230105	23950	-24.51	20230704	9970	81.34	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
68	20230915	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-660	5	-3.49	5507774610	294793	66.65	19340	19370	18250	24600	13260	18930	18683.53	5.58	-49132	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2816	15.55	1.55	12	1.91	1175.00	11768.00	23950	20230704	-23.72	9970	20220928	83.25	23950	-23.72	20230704	12350	47.94	20230105	23950	-23.72	20230704	9970	83.25	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
69	20230915	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	-460	5	-2.43	4609145000	245774	55.57	19340	19370	18340	24600	13260	18930	18753.59	5.58	-40806	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2847	15.72	1.57	12	1.59	1175.00	11768.00	23950	20230704	-22.88	9970	20220928	85.26	23950	-22.88	20230704	12350	49.55	20230105	23950	-22.88	20230704	9970	85.26	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
70	20230915	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-360	5	-1.90	4314555860	229859	51.97	19340	19370	18340	24600	13260	18930	18770.45	5.58	-38896	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2862	15.80	1.58	12	1.49	1175.00	11768.00	23950	20230704	-22.46	9970	20220928	86.26	23950	-22.46	20230704	12350	50.36	20230105	23950	-22.46	20230704	9970	86.26	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
71	20230915	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18580	-350	5	-1.85	4114883240	219105	49.54	19340	19370	18340	24600	13260	18930	18780.42	5.58	-36976	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2864	15.81	1.58	12	1.42	1175.00	11768.00	23950	20230704	-22.42	9970	20220928	86.36	23950	-22.42	20230704	12350	50.45	20230105	23950	-22.42	20230704	9970	86.36	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
72	20230915	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18600	-330	5	-1.74	2941116730	155506	35.16	19340	19370	18560	24600	13260	18930	18913.20	5.58	-33016	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2867	15.83	1.58	12	1.01	1175.00	11768.00	23950	20230704	-22.34	9970	20220928	86.56	23950	-22.34	20230704	12350	50.61	20230105	23950	-22.34	20230704	9970	86.56	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
73	20230915	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18940	10	2	0.05	1095713170	57139	12.92	19340	19370	18930	24600	13260	18930	19176.27	5.58	-17058	19896	19412	18906	18422	17916	19655	18665	80	5670	500	12490	10	1	15412798	2919	16.12	1.61	12	0.37	1175.00	11768.00	23950	20230704	-20.92	9970	20220928	89.97	23950	-20.92	20230704	12350	53.36	20230105	23950	-20.92	20230704	9970	89.97	20220928	6.14	N	083930	500	79 억	859651	N	N	2	N	N
74	20230914	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	530	2	2.88	8331534710	437923	472.91	18400	19390	18400	23900	12880	18400	19025.52	5.53	2044	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2918	16.11	1.61	12	2.84	1175.00	11768.00	23950	20230704	-20.96	9970	20220928	89.87	23950	-20.96	20230704	12350	53.28	20230105	23950	-20.96	20230704	9970	89.87	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
75	20230914	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	490	2	2.66	7820005800	410792	443.61	18400	19390	18400	23900	12880	18400	19036.41	5.53	-3564	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2911	16.08	1.61	12	2.67	1175.00	11768.00	23950	20230704	-21.13	9970	20220928	89.47	23950	-21.13	20230704	12350	52.96	20230105	23950	-21.13	20230704	9970	89.47	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
76	20230914	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	510	2	2.77	6636197430	347817	375.60	18400	19390	18400	23900	12880	18400	19079.57	5.53	-2745	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2915	16.09	1.61	12	2.26	1175.00	11768.00	23950	20230704	-21.04	9970	20220928	89.67	23950	-21.04	20230704	12350	53.12	20230105	23950	-21.04	20230704	9970	89.67	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
77	20230914	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	600	2	3.26	1669095250	88788	95.88	18400	19120	18400	23900	12880	18400	18798.66	5.53	21882	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2928	16.17	1.61	12	0.58	1175.00	11768.00	23950	20230704	-20.67	9970	20220928	90.57	23950	-20.67	20230704	12350	53.85	20230105	23950	-20.67	20230704	9970	90.57	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
78	20230914	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	600	2	3.26	1550145310	82513	89.10	18400	19120	18400	23900	12880	18400	18786.68	5.53	22257	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2928	16.17	1.61	12	0.54	1175.00	11768.00	23950	20230704	-20.67	9970	20220928	90.57	23950	-20.67	20230704	12350	53.85	20230105	23950	-20.67	20230704	9970	90.57	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
79	20230914	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19060	660	2	3.59	1374313120	73275	79.13	18400	19120	18400	23900	12880	18400	18755.55	5.53	20614	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2938	16.22	1.62	12	0.48	1175.00	11768.00	23950	20230704	-20.42	9970	20220928	91.17	23950	-20.42	20230704	12350	54.33	20230105	23950	-20.42	20230704	9970	91.17	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
80	20230914	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	290	2	1.58	785680350	41950	45.30	18400	18930	18400	23900	12880	18400	18728.97	5.53	17698	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2881	15.91	1.59	12	0.27	1175.00	11768.00	23950	20230704	-21.96	9970	20220928	87.46	23950	-21.96	20230704	12350	51.34	20230105	23950	-21.96	20230704	9970	87.46	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
81	20230914	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	30	2	0.16	208960960	11235	12.13	18400	18700	18400	23900	12880	18400	18599.11	5.53	42	19173	18786	18563	18176	17953	18675	18065	80	5500	500	12140	10	1	15412798	2841	15.69	1.57	12	0.07	1175.00	11768.00	23950	20230704	-23.05	9970	20220928	84.85	23950	-23.05	20230704	12350	49.23	20230105	23950	-23.05	20230704	9970	84.85	20220928	6.23	N	083930	500	79 억	852425	N	N	2	N	N
82	20230913	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	-420	5	-2.23	1703422210	91776	39.91	18830	18950	18340	24450	13180	18820	18562.49	5.49	6592	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2836	15.66	1.56	12	0.60	1175.00	11768.00	23950	20230704	-23.17	9970	20220928	84.55	23950	-23.17	20230704	12350	48.99	20230105	23950	-23.17	20230704	9970	84.55	20220928	6.24	N	083930	500	79 억	845469	N	N	2	N	N
83	20230913	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18580	-240	5	-1.28	1500419510	80773	35.13	18830	18950	18340	24450	13180	18820	18575.75	5.49	6758	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2864	15.81	1.58	12	0.52	1175.00	11768.00	23950	20230704	-22.42	9970	20220928	86.36	23950	-22.42	20230704	12350	50.45	20230105	23950	-22.42	20230704	9970	86.36	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
84	20230913	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	-150	5	-0.80	1446239460	77858	33.86	18830	18950	18340	24450	13180	18820	18575.35	5.49	6746	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2878	15.89	1.59	12	0.51	1175.00	11768.00	23950	20230704	-22.05	9970	20220928	87.26	23950	-22.05	20230704	12350	51.17	20230105	23950	-22.05	20230704	9970	87.26	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
85	20230913	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18600	-220	5	-1.17	1295673480	69735	30.33	18830	18950	18340	24450	13180	18820	18579.96	5.49	5830	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2867	15.83	1.58	12	0.45	1175.00	11768.00	23950	20230704	-22.34	9970	20220928	86.56	23950	-22.34	20230704	12350	50.61	20230105	23950	-22.34	20230704	9970	86.56	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
86	20230913	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-170	5	-0.90	1177220240	63339	27.55	18830	18950	18340	24450	13180	18820	18586.02	5.49	2521	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2874	15.87	1.58	12	0.41	1175.00	11768.00	23950	20230704	-22.13	9970	20220928	87.06	23950	-22.13	20230704	12350	51.01	20230105	23950	-22.13	20230704	9970	87.06	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
87	20230913	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	-400	5	-2.13	771021460	41333	17.98	18830	18950	18380	24450	13180	18820	18653.89	5.49	620	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2839	15.68	1.57	12	0.27	1175.00	11768.00	23950	20230704	-23.09	9970	20220928	84.75	23950	-23.09	20230704	12350	49.15	20230105	23950	-23.09	20230704	9970	84.75	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
88	20230913	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	20	2	0.11	327889490	17392	7.56	18830	18950	18600	24450	13180	18820	18852.89	5.49	4613	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2904	16.03	1.60	12	0.11	1175.00	11768.00	23950	20230704	-21.34	9970	20220928	88.97	23950	-21.34	20230704	12350	52.55	20230105	23950	-21.34	20230704	9970	88.97	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
89	20230913	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	0	3	0.00	34522920	1831	0.80	18830	18920	18820	24450	13180	18820	18854.70	5.49	648	20006	19412	18886	18292	17766	19150	18030	80	5630	500	12420	10	1	15412798	2901	16.02	1.60	12	0.01	1175.00	11768.00	23950	20230704	-21.42	9970	20220928	88.77	23950	-21.42	20230704	12350	52.39	20230105	23950	-21.42	20230704	9970	88.77	20220928	6.24	N	083930	500	79 억	845469	N	N	3	N	N
90	20230912	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-430	5	-2.23	4313320310	228470	246.70	19300	19480	18360	25000	13480	19250	18879.34	5.55	-9523	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2901	16.02	1.60	12	1.48	1175.00	11768.00	23950	20230704	-21.42	9970	20220928	88.77	23950	-21.42	20230704	12350	52.39	20230105	23950	-21.42	20230704	9970	88.77	20220928	6.20	N	083930	500	79 억	855872	N	N	3	N	N
91	20230912	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-430	5	-2.23	4222980700	223671	241.52	19300	19480	18360	25000	13480	19250	18880.32	5.55	-8800	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2901	16.02	1.60	12	1.45	1175.00	11768.00	23950	20230704	-21.42	9970	20220928	88.77	23950	-21.42	20230704	12350	52.39	20230105	23950	-21.42	20230704	9970	88.77	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
92	20230912	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-380	5	-1.97	3480600180	184690	199.43	19300	19480	18360	25000	13480	19250	18845.63	5.55	-5668	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2908	16.06	1.60	12	1.20	1175.00	11768.00	23950	20230704	-21.21	9970	20220928	89.27	23950	-21.21	20230704	12350	52.79	20230105	23950	-21.21	20230704	9970	89.27	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
93	20230912	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	-580	5	-3.01	3168179080	167989	181.39	19300	19480	18360	25000	13480	19250	18859.44	5.55	-6909	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2878	15.89	1.59	12	1.09	1175.00	11768.00	23950	20230704	-22.05	9970	20220928	87.26	23950	-22.05	20230704	12350	51.17	20230105	23950	-22.05	20230704	9970	87.26	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
94	20230912	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18660	-590	5	-3.06	2410691070	127127	137.27	19300	19480	18600	25000	13480	19250	18962.86	5.55	-4166	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2876	15.88	1.59	12	0.82	1175.00	11768.00	23950	20230704	-22.09	9970	20220928	87.16	23950	-22.09	20230704	12350	51.09	20230105	23950	-22.09	20230704	9970	87.16	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
95	20230912	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	-550	5	-2.86	2169726410	114240	123.36	19300	19480	18600	25000	13480	19250	18992.70	5.55	1428	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2882	15.91	1.59	12	0.74	1175.00	11768.00	23950	20230704	-21.92	9970	20220928	87.56	23950	-21.92	20230704	12350	51.42	20230105	23950	-21.92	20230704	9970	87.56	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
96	20230912	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	-410	5	-2.13	1274499350	66555	71.87	19300	19480	18600	25000	13480	19250	19149.57	5.55	10790	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2904	16.03	1.60	12	0.43	1175.00	11768.00	23950	20230704	-21.34	9970	20220928	88.97	23950	-21.34	20230704	12350	52.55	20230105	23950	-21.34	20230704	9970	88.97	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
97	20230912	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	-20	5	-0.10	86726000	4511	4.87	19300	19340	19120	25000	13480	19250	19225.45	5.55	-1131	19570	19410	19140	18980	18710	19275	18845	80	5750	500	12700	10	1	15412798	2964	16.37	1.63	12	0.03	1175.00	11768.00	23950	20230704	-19.71	9970	20220928	92.88	23950	-19.71	20230704	12350	55.71	20230105	23950	-19.71	20230704	9970	92.88	20220928	6.20	N	083930	500	79 억	855872	N	N	2	N	N
98	20230911	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-30	5	-0.16	1747120920	91726	107.02	19300	19300	18870	25050	13500	19280	19045.59	5.51	7126	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2967	16.38	1.64	12	0.60	1175.00	11768.00	23950	20230704	-19.62	9970	20220928	93.08	23950	-19.62	20230704	12350	55.87	20230105	23950	-19.62	20230704	9970	93.08	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
99	20230911	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-190	5	-0.99	1625344410	85371	99.61	19300	19300	18870	25050	13500	19280	19038.11	5.51	7173	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2942	16.25	1.62	12	0.55	1175.00	11768.00	23950	20230704	-20.29	9970	20220928	91.47	23950	-20.29	20230704	12350	54.57	20230105	23950	-20.29	20230704	9970	91.47	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
100	20230911	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-190	5	-0.99	1368648590	71857	83.84	19300	19300	18870	25050	13500	19280	19046.28	5.51	6759	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2942	16.25	1.62	12	0.47	1175.00	11768.00	23950	20230704	-20.29	9970	20220928	91.47	23950	-20.29	20230704	12350	54.57	20230105	23950	-20.29	20230704	9970	91.47	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
101	20230911	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	-290	5	-1.50	1122525560	58873	68.69	19300	19300	18870	25050	13500	19280	19066.27	5.51	2828	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2927	16.16	1.61	12	0.38	1175.00	11768.00	23950	20230704	-20.71	9970	20220928	90.47	23950	-20.71	20230704	12350	53.77	20230105	23950	-20.71	20230704	9970	90.47	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
102	20230911	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19130	-150	5	-0.78	746640570	39138	45.66	19300	19300	18870	25050	13500	19280	19076.23	5.51	-1184	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2948	16.28	1.63	12	0.25	1175.00	11768.00	23950	20230704	-20.13	9970	20220928	91.88	23950	-20.13	20230704	12350	54.90	20230105	23950	-20.13	20230704	9970	91.88	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
103	20230911	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	-40	5	-0.21	593642560	31154	36.35	19300	19300	18870	25050	13500	19280	19053.85	5.51	-3129	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2965	16.37	1.63	12	0.20	1175.00	11768.00	23950	20230704	-19.67	9970	20220928	92.98	23950	-19.67	20230704	12350	55.79	20230105	23950	-19.67	20230704	9970	92.98	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
104	20230911	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	-250	5	-1.30	400663870	21074	24.59	19300	19300	18870	25050	13500	19280	19010.03	5.51	-5102	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2933	16.20	1.62	12	0.14	1175.00	11768.00	23950	20230704	-20.54	9970	20220928	90.87	23950	-20.54	20230704	12350	54.09	20230105	23950	-20.54	20230704	9970	90.87	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
105	20230911	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18970	-310	5	-1.61	77060660	4023	4.69	19300	19300	18970	25050	13500	19280	19149.44	5.51	-1962	19646	19462	19186	19002	18726	19555	19095	80	5770	500	12720	10	1	15412798	2924	16.14	1.61	12	0.03	1175.00	11768.00	23950	20230704	-20.79	9970	20220928	90.27	23950	-20.79	20230704	12350	53.60	20230105	23950	-20.79	20230704	9970	90.27	20220928	6.05	N	083930	500	79 억	849089	N	N	2	N	N
106	20230908	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19280	30	2	0.16	1621177260	84760	37.74	19180	19370	18910	25000	13480	19250	19126.30	5.55	-6073	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2972	16.41	1.64	12	0.55	1175.00	11768.00	23950	20230704	-19.50	9970	20220928	93.38	23950	-19.50	20230704	12350	56.11	20230105	23950	-19.50	20230704	9970	93.38	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
107	20230908	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19180	-70	5	-0.36	1499434080	78440	34.92	19180	19370	18910	25000	13480	19250	19115.68	5.55	-5488	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2956	16.32	1.63	12	0.51	1175.00	11768.00	23950	20230704	-19.92	9970	20220928	92.38	23950	-19.92	20230704	12350	55.30	20230105	23950	-19.92	20230704	9970	92.38	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
108	20230908	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	-250	5	-1.30	1359249950	71096	31.65	19180	19370	18910	25000	13480	19250	19118.52	5.55	-5550	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2928	16.17	1.61	12	0.46	1175.00	11768.00	23950	20230704	-20.67	9970	20220928	90.57	23950	-20.67	20230704	12350	53.85	20230105	23950	-20.67	20230704	9970	90.57	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
109	20230908	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19040	-210	5	-1.09	1263113060	66027	29.40	19180	19370	18910	25000	13480	19250	19130.25	5.55	-5245	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2935	16.20	1.62	12	0.43	1175.00	11768.00	23950	20230704	-20.50	9970	20220928	90.97	23950	-20.50	20230704	12350	54.17	20230105	23950	-20.50	20230704	9970	90.97	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
110	20230908	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19070	-180	5	-0.94	914636390	47674	21.23	19180	19370	19050	25000	13480	19250	19185.22	5.55	-3978	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2939	16.23	1.62	12	0.31	1175.00	11768.00	23950	20230704	-20.38	9970	20220928	91.27	23950	-20.38	20230704	12350	54.41	20230105	23950	-20.38	20230704	9970	91.27	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
111	20230908	110540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-140	5	-0.73	683100830	35542	15.82	19180	19370	19050	25000	13480	19250	19219.54	5.55	-3346	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2945	16.26	1.62	12	0.23	1175.00	11768.00	23950	20230704	-20.21	9970	20220928	91.68	23950	-20.21	20230704	12350	54.74	20230105	23950	-20.21	20230704	9970	91.68	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
112	20230908	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-150	5	-0.78	500981620	26036	11.59	19180	19370	19050	25000	13480	19250	19241.88	5.55	-7242	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2944	16.26	1.62	12	0.17	1175.00	11768.00	23950	20230704	-20.25	9970	20220928	91.57	23950	-20.25	20230704	12350	54.66	20230105	23950	-20.25	20230704	9970	91.57	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
113	20230908	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19340	90	2	0.47	88862120	4636	2.06	19180	19340	19050	25000	13480	19250	19167.84	5.55	-1752	20783	20016	19433	18666	18083	19725	18375	80	5750	500	12700	10	1	15412798	2981	16.46	1.64	12	0.03	1175.00	11768.00	23950	20230704	-19.25	9970	20220928	93.98	23950	-19.25	20230704	12350	56.60	20230105	23950	-19.25	20230704	9970	93.98	20220928	5.92	N	083930	500	79 억	855114	N	N	2	N	N
114	20230907	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-900	5	-4.47	4376399560	223791	107.24	20200	20200	18850	26150	14150	20150	19555.83	5.93	-69397	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	2967	16.38	1.64	12	1.45	1175.00	11768.00	23950	20230704	-19.62	9970	20220928	93.08	23950	-19.62	20230704	12350	55.87	20230105	23950	-19.62	20230704	9970	93.08	20220928	5.99	N	083930	500	79 억	914387	N	N	2	N	N
115	20230907	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19270	-880	5	-4.37	4239713350	216679	103.83	20200	20200	18850	26150	14150	20150	19566.79	5.93	-66524	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	2970	16.40	1.64	12	1.41	1175.00	11768.00	23950	20230704	-19.54	9970	20220928	93.28	23950	-19.54	20230704	12350	56.03	20230105	23950	-19.54	20230704	9970	93.28	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
116	20230907	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-650	5	-3.23	2639240320	132965	63.71	20200	20200	19500	26150	14150	20150	19849.14	5.93	-55908	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	3005	16.60	1.66	12	0.86	1175.00	11768.00	23950	20230704	-18.58	9970	20220928	95.59	23950	-18.58	20230704	12350	57.89	20230105	23950	-18.58	20230704	9970	95.59	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
117	20230907	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-410	5	-2.03	2170938020	109108	52.28	20200	20200	19600	26150	14150	20150	19897.15	5.93	-45804	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	3042	16.80	1.68	12	0.71	1175.00	11768.00	23950	20230704	-17.58	9970	20220928	97.99	23950	-17.58	20230704	12350	59.84	20230105	23950	-17.58	20230704	9970	97.99	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
118	20230907	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19680	-470	5	-2.33	2022356700	101573	48.67	20200	20200	19600	26150	14150	20150	19910.38	5.93	-43120	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	3033	16.75	1.67	12	0.66	1175.00	11768.00	23950	20230704	-17.83	9970	20220928	97.39	23950	-17.83	20230704	12350	59.35	20230105	23950	-17.83	20230704	9970	97.39	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
119	20230907	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-420	5	-2.08	1862927540	93494	44.80	20200	20200	19600	26150	14150	20150	19925.64	5.93	-40268	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	3041	16.79	1.68	12	0.61	1175.00	11768.00	23950	20230704	-17.62	9970	20220928	97.89	23950	-17.62	20230704	12350	59.76	20230105	23950	-17.62	20230704	9970	97.89	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
120	20230907	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-100	5	-0.50	1063843170	53225	25.50	20200	20200	19800	26150	14150	20150	19987.66	5.93	-15969	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	50	1	15412798	3090	17.06	1.70	12	0.35	1175.00	11768.00	23950	20230704	-16.28	9970	20220928	101.10	23950	-16.28	20230704	12350	62.35	20230105	23950	-16.28	20230704	9970	101.10	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
121	20230907	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19850	-300	5	-1.49	480189430	24056	11.53	20200	20200	19800	26150	14150	20150	19961.32	5.93	-10414	20836	20492	20006	19662	19176	20665	19835	80	6000	500	13290	10	1	15412798	3059	16.89	1.69	12	0.16	1175.00	11768.00	23950	20230704	-17.12	9970	20220928	99.10	23950	-17.12	20230704	12350	60.73	20230105	23950	-17.12	20230704	9970	99.10	20220928	5.99	N	083930	500	79 억	914387	N	N	3	N	N
122	20230906	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	650	2	3.33	4135994740	206598	168.86	19560	20350	19520	25350	13650	19500	20019.16	5.77	23621	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3106	17.15	1.71	12	1.34	1175.00	11768.00	23950	20230704	-15.87	9970	20220928	102.11	23950	-15.87	20230704	12350	63.16	20230105	23950	-15.87	20230704	9970	102.11	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
123	20230906	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	550	2	2.82	3931269940	196433	160.55	19560	20350	19520	25350	13650	19500	20013.29	5.77	26381	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3090	17.06	1.70	12	1.27	1175.00	11768.00	23950	20230704	-16.28	9970	20220928	101.10	23950	-16.28	20230704	12350	62.35	20230105	23950	-16.28	20230704	9970	101.10	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
124	20230906	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	650	2	3.33	3492430340	174579	142.69	19560	20350	19520	25350	13650	19500	20004.87	5.77	32108	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3106	17.15	1.71	12	1.13	1175.00	11768.00	23950	20230704	-15.87	9970	20220928	102.11	23950	-15.87	20230704	12350	63.16	20230105	23950	-15.87	20230704	9970	102.11	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
125	20230906	130527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	700	2	3.59	3195588640	159885	130.68	19560	20350	19520	25350	13650	19500	19986.79	5.77	33930	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3113	17.19	1.72	12	1.04	1175.00	11768.00	23950	20230704	-15.66	9970	20220928	102.61	23950	-15.66	20230704	12350	63.56	20230105	23950	-15.66	20230704	9970	102.61	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
126	20230906	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	550	2	2.82	2581993030	129441	105.79	19560	20200	19520	25350	13650	19500	19947.26	5.77	32504	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3090	17.06	1.70	12	0.84	1175.00	11768.00	23950	20230704	-16.28	9970	20220928	101.10	23950	-16.28	20230704	12350	62.35	20230105	23950	-16.28	20230704	9970	101.10	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
127	20230906	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	550	2	2.82	2254928690	113156	92.48	19560	20200	19520	25350	13650	19500	19927.61	5.77	30419	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	50	1	15412798	3090	17.06	1.70	12	0.73	1175.00	11768.00	23950	20230704	-16.28	9970	20220928	101.10	23950	-16.28	20230704	12350	62.35	20230105	23950	-16.28	20230704	9970	101.10	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
128	20230906	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	490	2	2.51	1387148740	69899	57.13	19560	20050	19520	25350	13650	19500	19845.04	5.77	32114	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	10	1	15412798	3081	17.01	1.70	12	0.45	1175.00	11768.00	23950	20230704	-16.53	9970	20220928	100.50	23950	-16.53	20230704	12350	61.86	20230105	23950	-16.53	20230704	9970	100.50	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
129	20230906	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19850	350	2	1.79	265792600	13479	11.02	19560	19850	19520	25350	13650	19500	19719.01	5.77	5194	20100	19800	19530	19230	18960	19665	19095	80	5850	500	12870	10	1	15412798	3059	16.89	1.69	12	0.09	1175.00	11768.00	23950	20230704	-17.12	9970	20220928	99.10	23950	-17.12	20230704	12350	60.73	20230105	23950	-17.12	20230704	9970	99.10	20220928	5.90	N	083930	500	79 억	889737	N	N	3	N	N
130	20230905	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	50	2	0.26	2388966290	121973	86.80	19550	19830	19260	25250	13620	19450	19586.16	5.68	14153	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3005	16.60	1.66	12	0.79	1175.00	11768.00	23950	20230704	-18.58	9970	20220928	95.59	23950	-18.58	20230704	12350	57.89	20230105	23950	-18.58	20230704	9970	95.59	20220928	5.98	N	083930	500	79 억	875676	N	N	3	N	N
131	20230905	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	140	2	0.72	2351043750	120032	85.42	19550	19830	19260	25250	13620	19450	19586.81	5.68	14249	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3019	16.67	1.66	12	0.78	1175.00	11768.00	23950	20230704	-18.20	9970	20220928	96.49	23950	-18.20	20230704	12350	58.62	20230105	23950	-18.20	20230704	9970	96.49	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
132	20230905	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	70	2	0.36	1979323380	101086	71.94	19550	19830	19260	25250	13620	19450	19580.59	5.68	11721	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3009	16.61	1.66	12	0.66	1175.00	11768.00	23950	20230704	-18.50	9970	20220928	95.79	23950	-18.50	20230704	12350	58.06	20230105	23950	-18.50	20230704	9970	95.79	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
133	20230905	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	0	3	0.00	1642568570	83809	59.64	19550	19830	19260	25250	13620	19450	19598.95	5.68	5732	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	2998	16.55	1.65	12	0.54	1175.00	11768.00	23950	20230704	-18.79	9970	20220928	95.09	23950	-18.79	20230704	12350	57.49	20230105	23950	-18.79	20230704	9970	95.09	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
134	20230905	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19280	-170	5	-0.87	1467393300	74755	53.20	19550	19830	19260	25250	13620	19450	19629.37	5.68	6343	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	2972	16.41	1.64	12	0.49	1175.00	11768.00	23950	20230704	-19.50	9970	20220928	93.38	23950	-19.50	20230704	12350	56.11	20230105	23950	-19.50	20230704	9970	93.38	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
135	20230905	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	120	2	0.62	1162384030	59057	42.03	19550	19830	19500	25250	13620	19450	19682.41	5.68	8033	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3016	16.66	1.66	12	0.38	1175.00	11768.00	23950	20230704	-18.29	9970	20220928	96.29	23950	-18.29	20230704	12350	58.46	20230105	23950	-18.29	20230704	9970	96.29	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
136	20230905	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	130	2	0.67	993389100	50413	35.88	19550	19830	19520	25250	13620	19450	19705.02	5.68	10967	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3018	16.66	1.66	12	0.33	1175.00	11768.00	23950	20230704	-18.25	9970	20220928	96.39	23950	-18.25	20230704	12350	58.54	20230105	23950	-18.25	20230704	9970	96.39	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
137	20230905	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19650	200	2	1.03	153098860	7803	5.55	19550	19720	19550	25250	13620	19450	19620.51	5.68	4382	20156	19802	19416	19062	18676	19980	19240	80	5800	500	12830	10	1	15412798	3029	16.72	1.67	12	0.05	1175.00	11768.00	23950	20230704	-17.95	9970	20220928	97.09	23950	-17.95	20230704	12350	59.11	20230105	23950	-17.95	20230704	9970	97.09	20220928	5.98	N	083930	500	79 억	875676	N	N	0	N	N
138	20230904	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	20	2	0.10	2713410460	140330	138.39	19430	19770	19030	25250	13610	19430	19335.72	5.78	-15145	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2998	16.55	1.65	12	0.91	1175.00	11768.00	23950	20230704	-18.79	9970	20220928	95.09	23950	-18.79	20230704	12350	57.49	20230105	23950	-18.79	20230704	9970	95.09	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
139	20230904	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-40	5	-0.21	2472919620	127936	126.17	19430	19770	19030	25250	13610	19430	19329.35	5.78	-12312	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2989	16.50	1.65	12	0.83	1175.00	11768.00	23950	20230704	-19.04	9970	20220928	94.48	23950	-19.04	20230704	12350	57.00	20230105	23950	-19.04	20230704	9970	94.48	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
140	20230904	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	-260	5	-1.34	2246573820	116212	114.61	19430	19770	19030	25250	13610	19430	19331.68	5.78	-8198	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2955	16.31	1.63	12	0.75	1175.00	11768.00	23950	20230704	-19.96	9970	20220928	92.28	23950	-19.96	20230704	12350	55.22	20230105	23950	-19.96	20230704	9970	92.28	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
141	20230904	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	-290	5	-1.49	1918776290	99058	97.69	19430	19770	19120	25250	13610	19430	19370.23	5.78	1836	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2950	16.29	1.63	12	0.64	1175.00	11768.00	23950	20230704	-20.08	9970	20220928	91.98	23950	-20.08	20230704	12350	54.98	20230105	23950	-20.08	20230704	9970	91.98	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
142	20230904	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-110	5	-0.57	1548472620	79767	78.67	19430	19770	19160	25250	13610	19430	19412.45	5.78	4738	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2978	16.44	1.64	12	0.52	1175.00	11768.00	23950	20230704	-19.33	9970	20220928	93.78	23950	-19.33	20230704	12350	56.44	20230105	23950	-19.33	20230704	9970	93.78	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
143	20230904	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	-10	5	-0.05	1224287540	63002	62.13	19430	19770	19160	25250	13610	19430	19432.52	5.78	2106	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2993	16.53	1.65	12	0.41	1175.00	11768.00	23950	20230704	-18.91	9970	20220928	94.78	23950	-18.91	20230704	12350	57.25	20230105	23950	-18.91	20230704	9970	94.78	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
144	20230904	100501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	260	2	1.34	820334440	42178	41.60	19430	19770	19160	25250	13610	19430	19449.34	5.78	7312	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	3035	16.76	1.67	12	0.27	1175.00	11768.00	23950	20230704	-17.79	9970	20220928	97.49	23950	-17.79	20230704	12350	59.43	20230105	23950	-17.79	20230704	9970	97.49	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
145	20230904	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-130	5	-0.67	93318930	4840	4.77	19430	19490	19220	25250	13610	19430	19280.74	5.78	-1432	19956	19692	19386	19122	18816	19825	19255	80	5820	500	12820	10	1	15412798	2975	16.43	1.64	12	0.03	1175.00	11768.00	23950	20230704	-19.42	9970	20220928	93.58	23950	-19.42	20230704	12350	56.28	20230105	23950	-19.42	20230704	9970	93.58	20220928	6.04	N	083930	500	79 억	891556	N	N	1	N	N
146	20230901	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	10	2	0.05	1941516040	100299	105.50	19350	19650	19080	25200	13600	19420	19356.23	5.65	15323	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2995	16.54	1.65	12	0.65	1175.00	11768.00	23950	20230704	-18.87	9970	20220928	94.88	23950	-18.87	20230704	12350	57.33	20230105	23950	-18.87	20230704	9970	94.88	20220928	6.13	N	083930	500	79 억	871529	N	N	1	N	N
147	20230901	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19350	-70	5	-0.36	1821590960	94114	99.00	19350	19650	19080	25200	13600	19420	19355.15	5.65	13482	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2982	16.47	1.64	12	0.61	1175.00	11768.00	23950	20230704	-19.21	9970	20220928	94.08	23950	-19.21	20230704	12350	56.68	20230105	23950	-19.21	20230704	9970	94.08	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
148	20230901	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-20	5	-0.10	1554390680	80347	84.52	19350	19650	19080	25200	13600	19420	19345.97	5.65	13002	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2990	16.51	1.65	12	0.52	1175.00	11768.00	23950	20230704	-19.00	9970	20220928	94.58	23950	-19.00	20230704	12350	57.09	20230105	23950	-19.00	20230704	9970	94.58	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
149	20230901	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	-110	5	-0.57	1464898340	75733	79.66	19350	19650	19080	25200	13600	19420	19342.93	5.65	13003	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2976	16.43	1.64	12	0.49	1175.00	11768.00	23950	20230704	-19.37	9970	20220928	93.68	23950	-19.37	20230704	12350	56.36	20230105	23950	-19.37	20230704	9970	93.68	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
150	20230901	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	60	2	0.31	1328659730	68718	72.28	19350	19650	19080	25200	13600	19420	19334.96	5.65	13060	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	3002	16.58	1.66	12	0.45	1175.00	11768.00	23950	20230704	-18.66	9970	20220928	95.39	23950	-18.66	20230704	12350	57.73	20230105	23950	-18.66	20230704	9970	95.39	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
151	20230901	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	-60	5	-0.31	990586070	51345	54.01	19350	19530	19080	25200	13600	19420	19292.75	5.65	8176	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2984	16.48	1.65	12	0.33	1175.00	11768.00	23950	20230704	-19.16	9970	20220928	94.18	23950	-19.16	20230704	12350	56.76	20230105	23950	-19.16	20230704	9970	94.18	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
152	20230901	100501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-170	5	-0.88	515842800	26642	28.02	19350	19530	19250	25200	13600	19420	19362.01	5.65	4230	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	2967	16.38	1.64	12	0.17	1175.00	11768.00	23950	20230704	-19.62	9970	20220928	93.08	23950	-19.62	20230704	12350	55.87	20230105	23950	-19.62	20230704	9970	93.08	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N
153	20230901	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	70	2	0.36	23013260	1188	1.25	19350	19500	19300	25200	13600	19420	19371.43	5.65	33	19793	19606	19383	19196	18973	19700	19290	80	5780	500	12810	10	1	15412798	3004	16.59	1.66	12	0.01	1175.00	11768.00	23950	20230704	-18.62	9970	20220928	95.49	23950	-18.62	20230704	12350	57.81	20230105	23950	-18.62	20230704	9970	95.49	20220928	6.13	N	083930	500	79 억	871529	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History