KissMeData/036560/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	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	160429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14350	800	2	5.90	3404497070	239369	150.68	13550	14540	13500	17610	9490	13550	14222.66	9.84	22863	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2260	14.57	0.66	12	1.52	985.00	21622.00	17700	20221128	-18.93	9370	20220928	53.15	16850	-14.84	20230920	10750	33.49	20230103	17700	-18.93	20221128	9370	53.15	20220928	4.24	N	036560	500	78 억	1549941	N	N	4	N	N
3	20230927	150431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	850	2	6.27	3297959080	231950	146.01	13550	14540	13500	17610	9490	13550	14218.46	9.84	22535	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2268	14.62	0.67	12	1.47	985.00	21622.00	17700	20221128	-18.64	9370	20220928	53.68	16850	-14.54	20230920	10750	33.95	20230103	17700	-18.64	20221128	9370	53.68	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
4	20230927	140431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	850	2	6.27	2893234800	203872	128.34	13550	14540	13500	17610	9490	13550	14191.49	9.84	11079	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2268	14.62	0.67	12	1.29	985.00	21622.00	17700	20221128	-18.64	9370	20220928	53.68	16850	-14.54	20230920	10750	33.95	20230103	17700	-18.64	20221128	9370	53.68	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
5	20230927	130427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14500	950	2	7.01	2293654930	162276	102.15	13550	14540	13500	17610	9490	13550	14134.36	9.84	3740	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2284	14.72	0.67	12	1.03	985.00	21622.00	17700	20221128	-18.08	9370	20220928	54.75	16850	-13.95	20230920	10750	34.88	20230103	17700	-18.08	20221128	9370	54.75	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
6	20230927	120426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14390	840	2	6.20	1547946660	110672	69.67	13550	14430	13500	17610	9490	13550	13986.87	9.84	-3478	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2266	14.61	0.67	12	0.70	985.00	21622.00	17700	20221128	-18.70	9370	20220928	53.58	16850	-14.60	20230920	10750	33.86	20230103	17700	-18.70	20221128	9370	53.58	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
7	20230927	110429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14020	470	2	3.47	661342860	48239	30.37	13550	14020	13500	17610	9490	13550	13709.78	9.84	-14680	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2208	14.23	0.65	12	0.31	985.00	21622.00	17700	20221128	-20.79	9370	20220928	49.63	16850	-16.80	20230920	10750	30.42	20230103	17700	-20.79	20221128	9370	49.63	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
8	20230927	100427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13690	140	2	1.03	453522480	33205	20.90	13550	13750	13500	17610	9490	13550	13658.32	9.84	-11843	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2156	13.90	0.63	12	0.21	985.00	21622.00	17700	20221128	-22.66	9370	20220928	46.10	16850	-18.75	20230920	10750	27.35	20230103	17700	-22.66	20221128	9370	46.10	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
9	20230927	090433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	0	3	0.00	62125180	4582	2.88	13550	13640	13500	17610	9490	13550	13558.57	9.84	-1670	14363	13956	13703	13296	13043	13830	13170	79	4060	500	8940	10	1	15750000	2134	13.76	0.63	12	0.03	985.00	21622.00	17700	20221128	-23.45	9370	20220928	44.61	16850	-19.58	20230920	10750	26.05	20230103	17700	-23.45	20221128	9370	44.61	20220928	4.24	N	036560	500	78 억	1549941	N	N	5	N	N
10	20230926	160426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	-420	5	-3.01	2121168560	154920	82.40	14040	14110	13450	18160	9780	13970	13692.34	10.07	-36524	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2134	13.76	0.63	12	0.98	985.00	21622.00	17700	20221128	-23.45	9370	20220928	44.61	16850	-19.58	20230920	10750	26.05	20230103	17700	-23.45	20221128	9370	44.61	20220928	4.50	N	036560	500	78 억	1586451	N	N	5	N	N
11	20230926	150429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	-370	5	-2.65	2032945080	148421	78.94	14040	14110	13450	18160	9780	13970	13697.15	10.07	-34393	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2142	13.81	0.63	12	0.94	985.00	21622.00	17700	20221128	-23.16	9370	20220928	45.14	16850	-19.29	20230920	10750	26.51	20230103	17700	-23.16	20221128	9370	45.14	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
12	20230926	140423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-450	5	-3.22	1874790430	136760	72.74	14040	14110	13450	18160	9780	13970	13708.62	10.07	-30391	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2129	13.73	0.63	12	0.87	985.00	21622.00	17700	20221128	-23.62	9370	20220928	44.29	16850	-19.76	20230920	10750	25.77	20230103	17700	-23.62	20221128	9370	44.29	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
13	20230926	130424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	-420	5	-3.01	1492749710	108445	57.68	14040	14110	13500	18160	9780	13970	13765.04	10.07	-26844	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2134	13.76	0.63	12	0.69	985.00	21622.00	17700	20221128	-23.45	9370	20220928	44.61	16850	-19.58	20230920	10750	26.05	20230103	17700	-23.45	20221128	9370	44.61	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
14	20230926	120427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13690	-280	5	-2.00	1081486790	78170	41.58	14040	14110	13680	18160	9780	13970	13835.06	10.07	-21249	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2156	13.90	0.63	12	0.50	985.00	21622.00	17700	20221128	-22.66	9370	20220928	46.10	16850	-18.75	20230920	10750	27.35	20230103	17700	-22.66	20221128	9370	46.10	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
15	20230926	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	-180	5	-1.29	887884490	64081	34.08	14040	14110	13680	18160	9780	13970	13855.66	10.07	-17528	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2172	14.00	0.64	12	0.41	985.00	21622.00	17700	20221128	-22.09	9370	20220928	47.17	16850	-18.16	20230920	10750	28.28	20230103	17700	-22.09	20221128	9370	47.17	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
16	20230926	100425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	-180	5	-1.29	748966760	53981	28.71	14040	14110	13680	18160	9780	13970	13874.64	10.07	-15526	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2172	14.00	0.64	12	0.34	985.00	21622.00	17700	20221128	-22.09	9370	20220928	47.17	16850	-18.16	20230920	10750	28.28	20230103	17700	-22.09	20221128	9370	47.17	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
17	20230926	090425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14030	60	2	0.43	79204870	5659	3.01	14040	14110	13960	18160	9780	13970	13996.27	10.07	-2020	14936	14452	14176	13692	13416	14315	13555	79	4190	500	9220	10	1	15750000	2210	14.24	0.65	12	0.04	985.00	21622.00	17700	20221128	-20.73	9370	20220928	49.73	16850	-16.74	20230920	10750	30.51	20230103	17700	-20.73	20221128	9370	49.73	20220928	4.50	N	036560	500	78 억	1586451	N	N	177	N	N
18	20230925	160425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13970	-420	5	-2.92	2661333900	186988	28.08	14440	14660	13900	18700	10080	14390	14232.71	10.37	-47482	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2200	14.18	0.65	12	1.19	985.00	21622.00	17700	20221128	-21.07	9370	20220928	49.09	16850	-17.09	20230920	10750	29.95	20230103	17700	-21.07	20221128	9370	49.09	20220928	4.82	N	036560	500	78 억	1633252	N	N	177	N	N
19	20230925	150428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13950	-440	5	-3.06	2536980490	178076	26.74	14440	14660	13940	18700	10080	14390	14246.62	10.37	-48554	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2197	14.16	0.65	12	1.13	985.00	21622.00	17700	20221128	-21.19	9370	20220928	48.88	16850	-17.21	20230920	10750	29.77	20230103	17700	-21.19	20221128	9370	48.88	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
20	20230925	140420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14150	-240	5	-1.67	1985142040	138714	20.83	14440	14660	14100	18700	10080	14390	14311.04	10.37	-40453	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2229	14.37	0.65	12	0.88	985.00	21622.00	17700	20221128	-20.06	9370	20220928	51.01	16850	-16.02	20230920	10750	31.63	20230103	17700	-20.06	20221128	9370	51.01	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
21	20230925	130422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14170	-220	5	-1.53	1663280660	115966	17.42	14440	14660	14140	18700	10080	14390	14342.83	10.37	-33804	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2232	14.39	0.66	12	0.74	985.00	21622.00	17700	20221128	-19.94	9370	20220928	51.23	16850	-15.91	20230920	10750	31.81	20230103	17700	-19.94	20221128	9370	51.23	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
22	20230925	120427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14220	-170	5	-1.18	1534712650	106924	16.06	14440	14660	14140	18700	10080	14390	14353.30	10.37	-32151	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2240	14.44	0.66	12	0.68	985.00	21622.00	17700	20221128	-19.66	9370	20220928	51.76	16850	-15.61	20230920	10750	32.28	20230103	17700	-19.66	20221128	9370	51.76	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
23	20230925	110421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	-200	5	-1.39	1395251240	97098	14.58	14440	14660	14140	18700	10080	14390	14369.52	10.37	-30269	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2235	14.41	0.66	12	0.62	985.00	21622.00	17700	20221128	-19.83	9370	20220928	51.44	16850	-15.79	20230920	10750	32.00	20230103	17700	-19.83	20221128	9370	51.44	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
24	20230925	100424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14370	-20	5	-0.14	859837460	59523	8.94	14440	14660	14340	18700	10080	14390	14445.47	10.37	-22531	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2263	14.59	0.66	12	0.38	985.00	21622.00	17700	20221128	-18.81	9370	20220928	53.36	16850	-14.72	20230920	10750	33.67	20230103	17700	-18.81	20221128	9370	53.36	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
25	20230925	090423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14640	250	2	1.74	123860860	8520	1.28	14440	14660	14440	18700	10080	14390	14537.66	10.37	-730	15403	14896	14423	13916	13443	15150	14170	79	4310	500	9490	10	1	15750000	2306	14.86	0.68	12	0.05	985.00	21622.00	17700	20221128	-17.29	9370	20220928	56.24	16850	-13.12	20230920	10750	36.19	20230103	17700	-17.29	20221128	9370	56.24	20220928	4.82	N	036560	500	78 억	1633252	N	N	13	N	N
26	20230922	160437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14390	370	2	2.64	9603992030	660735	167.89	14020	14930	13950	18220	9820	14020	14538.59	9.99	60333	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2266	14.61	0.67	12	4.20	985.00	21622.00	17700	20221128	-18.70	9370	20220928	53.58	16850	-14.60	20230920	10750	33.86	20230103	17700	-18.70	20221128	9370	53.58	20220928	3.66	N	036560	500	78 억	1573270	N	N	13	N	N
27	20230922	150433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14440	420	2	3.00	9281997330	638383	162.21	14020	14930	13950	18220	9820	14020	14543.14	9.99	56037	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2274	14.66	0.67	12	4.05	985.00	21622.00	17700	20221128	-18.42	9370	20220928	54.11	16850	-14.30	20230920	10750	34.33	20230103	17700	-18.42	20221128	9370	54.11	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
28	20230922	140435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14460	440	2	3.14	8583851100	590002	149.92	14020	14930	13950	18220	9820	14020	14552.47	9.99	57624	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2277	14.68	0.67	12	3.75	985.00	21622.00	17700	20221128	-18.31	9370	20220928	54.32	16850	-14.18	20230920	10750	34.51	20230103	17700	-18.31	20221128	9370	54.32	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
29	20230922	130410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14500	480	2	3.42	7836094720	538742	136.90	14020	14930	13950	18220	9820	14020	14549.11	9.99	65579	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2284	14.72	0.67	12	3.42	985.00	21622.00	17700	20221128	-18.08	9370	20220928	54.75	16850	-13.95	20230920	10750	34.88	20230103	17700	-18.08	20221128	9370	54.75	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
30	20230922	120407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14720	700	2	4.99	6954369410	478359	121.55	14020	14930	13950	18220	9820	14020	14542.35	9.99	61772	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2318	14.94	0.68	12	3.04	985.00	21622.00	17700	20221128	-16.84	9370	20220928	57.10	16850	-12.64	20230920	10750	36.93	20230103	17700	-16.84	20221128	9370	57.10	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
31	20230922	110407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14710	690	2	4.92	4505840000	312792	79.48	14020	14800	13950	18220	9820	14020	14410.23	9.99	25301	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2317	14.93	0.68	12	1.99	985.00	21622.00	17700	20221128	-16.89	9370	20220928	56.99	16850	-12.70	20230920	10750	36.84	20230103	17700	-16.89	20221128	9370	56.99	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
32	20230922	100408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14310	290	2	2.07	3275518170	227461	57.80	14020	14800	13950	18220	9820	14020	14407.17	9.99	26445	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2254	14.53	0.66	12	1.44	985.00	21622.00	17700	20221128	-19.15	9370	20220928	52.72	16850	-15.07	20230920	10750	33.12	20230103	17700	-19.15	20221128	9370	52.72	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
33	20230922	090404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14350	330	2	2.35	485425470	34159	8.68	14020	14390	14020	18220	9820	14020	14236.11	9.99	3871	14846	14432	13966	13552	13086	14640	13760	79	4200	500	9250	10	1	15750000	2260	14.57	0.66	12	0.22	985.00	21622.00	17700	20221128	-18.93	9370	20220928	53.15	16850	-14.84	20230920	10750	33.49	20230103	17700	-18.93	20221128	9370	53.15	20220928	3.66	N	036560	500	78 억	1573270	N	N	12	N	N
34	20230921	160409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14020	270	2	1.96	5406714380	388395	10.59	13690	14380	13500	17870	9630	13750	13920.64	9.98	-1008	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2208	14.23	0.65	12	2.47	985.00	21622.00	17700	20221128	-20.79	9370	20220928	49.63	16850	-16.80	20230920	10750	30.42	20230103	17700	-20.79	20221128	9370	49.63	20220928	3.65	N	036560	500	78 억	1571211	N	N	12	N	N
35	20230921	150403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14060	310	2	2.25	5174451170	371866	10.14	13690	14380	13500	17870	9630	13750	13914.89	9.98	-684	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2214	14.27	0.65	12	2.36	985.00	21622.00	17700	20221128	-20.56	9370	20220928	50.05	16850	-16.56	20230920	10750	30.79	20230103	17700	-20.56	20221128	9370	50.05	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
36	20230921	140406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13900	150	2	1.09	3289683100	239164	6.52	13690	14070	13500	17870	9630	13750	13754.93	9.98	26861	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2189	14.11	0.64	12	1.52	985.00	21622.00	17700	20221128	-21.47	9370	20220928	48.35	16850	-17.51	20230920	10750	29.30	20230103	17700	-21.47	20221128	9370	48.35	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
37	20230921	130402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	40	2	0.29	2614678440	190623	5.20	13690	13950	13500	17870	9630	13750	13716.47	9.98	29597	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2172	14.00	0.64	12	1.21	985.00	21622.00	17700	20221128	-22.09	9370	20220928	47.17	16850	-18.16	20230920	10750	28.28	20230103	17700	-22.09	20221128	9370	47.17	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
38	20230921	120400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13830	80	2	0.58	2374700540	173236	4.72	13690	13950	13500	17870	9630	13750	13707.86	9.98	30715	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2178	14.04	0.64	12	1.10	985.00	21622.00	17700	20221128	-21.86	9370	20220928	47.60	16850	-17.92	20230920	10750	28.65	20230103	17700	-21.86	20221128	9370	47.60	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
39	20230921	110410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13750	0	3	0.00	2097005110	153143	4.17	13690	13950	13500	17870	9630	13750	13693.07	9.98	27746	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2166	13.96	0.64	12	0.97	985.00	21622.00	17700	20221128	-22.32	9370	20220928	46.74	16850	-18.40	20230920	10750	27.91	20230103	17700	-22.32	20221128	9370	46.74	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
40	20230921	100403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13660	-90	5	-0.65	1610084040	117419	3.20	13690	13950	13500	17870	9630	13750	13712.25	9.98	22565	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2151	13.87	0.63	12	0.75	985.00	21622.00	17700	20221128	-22.82	9370	20220928	45.78	16850	-18.93	20230920	10750	27.07	20230103	17700	-22.82	20221128	9370	45.78	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
41	20230921	090407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-230	5	-1.67	338373340	24907	0.68	13690	13700	13500	17870	9630	13750	13584.59	9.98	-3211	17916	15832	14766	12682	11616	15300	12150	79	4120	500	9070	10	1	15750000	2129	13.73	0.63	12	0.16	985.00	21622.00	17700	20221128	-23.62	9370	20220928	44.29	16850	-19.76	20230920	10750	25.77	20230103	17700	-23.62	20221128	9370	44.29	20220928	3.65	N	036560	500	78 억	1571211	N	N	20	N	N
42	20230920	160408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13750	-950	5	-6.46	56912497580	3659151	1431.34	14990	16850	13700	19110	10290	14700	15556.09	11.35	-219764	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2166	13.96	0.64	12	23.23	985.00	21622.00	17700	20221128	-22.32	9370	20220928	46.74	16850	-18.40	20230920	10750	27.91	20230103	17700	-22.32	20221128	9370	46.74	20220928	3.76	N	036560	500	78 억	1788317	N	N	20	N	N
43	20230920	150357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13830	-870	5	-5.92	56063294250	3597541	1407.24	14990	16850	13700	19110	10290	14700	15583.78	11.35	-223594	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2178	14.04	0.64	12	22.84	985.00	21622.00	17700	20221128	-21.86	9370	20220928	47.60	16850	-17.92	20230920	10750	28.65	20230103	17700	-21.86	20221128	9370	47.60	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
44	20230920	140402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13840	-860	5	-5.85	54833729850	3508862	1372.55	14990	16850	13700	19110	10290	14700	15627.21	11.35	-214014	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2180	14.05	0.64	12	22.28	985.00	21622.00	17700	20221128	-21.81	9370	20220928	47.71	16850	-17.86	20230920	10750	28.74	20230103	17700	-21.81	20221128	9370	47.71	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
45	20230920	130400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13980	-720	5	-4.90	53745190350	3430415	1341.86	14990	16850	13700	19110	10290	14700	15667.26	11.35	-203324	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2202	14.19	0.65	12	21.78	985.00	21622.00	17700	20221128	-21.02	9370	20220928	49.20	16850	-17.03	20230920	10750	30.05	20230103	17700	-21.02	20221128	9370	49.20	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
46	20230920	120400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13840	-860	5	-5.85	51356511060	3258135	1274.47	14990	16850	13790	19110	10290	14700	15762.55	11.35	-126256	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2180	14.05	0.64	12	20.69	985.00	21622.00	17700	20221128	-21.81	9370	20220928	47.71	16850	-17.86	20230920	10750	28.74	20230103	17700	-21.81	20221128	9370	47.71	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
47	20230920	110403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14780	80	2	0.54	45478598470	2845582	1113.09	14990	16850	14500	19110	10290	14700	15982.18	11.35	-38499	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2328	15.01	0.68	12	18.07	985.00	21622.00	17700	20221128	-16.50	9370	20220928	57.74	16850	-12.28	20230920	10750	37.49	20230103	17700	-16.50	20221128	9370	57.74	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
48	20230920	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	16600	1900	2	12.93	29211635920	1803344	705.41	14990	16850	14990	19110	10290	14700	16198.59	11.35	74985	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2615	16.85	0.77	12	11.45	985.00	21622.00	17700	20221128	-6.21	9370	20220928	77.16	16850	-1.48	20230920	10750	54.42	20230103	17700	-6.21	20221128	9370	77.16	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
49	20230920	090400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15680	980	2	6.67	3446225200	221990	86.83	14990	15880	14990	19110	10290	14700	15524.24	11.35	-1783	15120	14910	14790	14580	14460	14850	14520	79	4410	500	9700	10	1	15750000	2470	15.92	0.73	12	1.41	985.00	21622.00	17700	20221128	-11.41	9370	20220928	67.34	15940	-1.63	20230727	10750	45.86	20230103	17700	-11.41	20221128	9370	67.34	20220928	3.76	N	036560	500	78 억	1788317	N	N	1	N	N
50	20230919	160358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14700	-250	5	-1.67	3698031720	249839	132.26	14840	15000	14670	19430	10470	14950	14801.71	11.65	-43969	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2315	14.92	0.68	12	1.59	985.00	21622.00	17700	20221128	-16.95	9370	20220928	56.88	15940	-7.78	20230727	10750	36.74	20230103	17700	-16.95	20221128	9370	56.88	20220928	3.82	N	036560	500	78 억	1834903	N	N	1	N	N
51	20230919	150357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14740	-210	5	-1.40	3522894020	237942	125.96	14840	15000	14670	19430	10470	14950	14805.68	11.65	-40838	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2322	14.96	0.68	12	1.51	985.00	21622.00	17700	20221128	-16.72	9370	20220928	57.31	15940	-7.53	20230727	10750	37.12	20230103	17700	-16.72	20221128	9370	57.31	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
52	20230919	140355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14770	-180	5	-1.20	3037578510	205018	108.53	14840	15000	14670	19430	10470	14950	14816.16	11.65	-31602	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2326	14.99	0.68	12	1.30	985.00	21622.00	17700	20221128	-16.55	9370	20220928	57.63	15940	-7.34	20230727	10750	37.40	20230103	17700	-16.55	20221128	9370	57.63	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
53	20230919	130352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14860	-90	5	-0.60	2736201320	184662	97.76	14840	15000	14670	19430	10470	14950	14817.35	11.65	-29463	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2340	15.09	0.69	12	1.17	985.00	21622.00	17700	20221128	-16.05	9370	20220928	58.59	15940	-6.78	20230727	10750	38.23	20230103	17700	-16.05	20221128	9370	58.59	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
54	20230919	120403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14810	-140	5	-0.94	2456601390	165833	87.79	14840	15000	14670	19430	10470	14950	14813.71	11.65	-32289	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2333	15.04	0.68	12	1.05	985.00	21622.00	17700	20221128	-16.33	9370	20220928	58.06	15940	-7.09	20230727	10750	37.77	20230103	17700	-16.33	20221128	9370	58.06	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
55	20230919	110402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14800	-150	5	-1.00	1712289790	115456	61.12	14840	15000	14670	19430	10470	14950	14830.67	11.65	-36940	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2331	15.03	0.68	12	0.73	985.00	21622.00	17700	20221128	-16.38	9370	20220928	57.95	15940	-7.15	20230727	10750	37.67	20230103	17700	-16.38	20221128	9370	57.95	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
56	20230919	100358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14910	-40	5	-0.27	1037287910	70055	37.09	14840	14910	14670	19430	10470	14950	14806.76	11.65	-20976	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2348	15.14	0.69	12	0.44	985.00	21622.00	17700	20221128	-15.76	9370	20220928	59.12	15940	-6.46	20230727	10750	38.70	20230103	17700	-15.76	20221128	9370	59.12	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
57	20230919	090358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14740	-210	5	-1.40	70844380	4783	2.53	14840	14880	14740	19430	10470	14950	14811.70	11.65	-2309	15316	15132	14786	14602	14256	15225	14695	79	4480	500	9860	10	1	15750000	2322	14.96	0.68	12	0.03	985.00	21622.00	17700	20221128	-16.72	9370	20220928	57.31	15940	-7.53	20230727	10750	37.12	20230103	17700	-16.72	20221128	9370	57.31	20220928	3.82	N	036560	500	78 억	1834903	N	N	775	N	N
58	20230918	160400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14950	300	2	2.05	2783916860	187924	93.92	14580	14970	14440	19040	10260	14650	14813.64	11.52	20569	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2355	15.18	0.69	12	1.19	985.00	21622.00	17700	20221128	-15.54	9370	20220928	59.55	15940	-6.21	20230727	10750	39.07	20230103	17700	-15.54	20221128	9370	59.55	20220928	3.92	N	036560	500	78 억	1814776	N	N	775	N	N
59	20230918	150356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14920	270	2	1.84	2602626260	175786	87.85	14580	14970	14440	19040	10260	14650	14805.71	11.52	21939	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2350	15.15	0.69	12	1.12	985.00	21622.00	17700	20221128	-15.71	9370	20220928	59.23	15940	-6.40	20230727	10750	38.79	20230103	17700	-15.71	20221128	9370	59.23	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
60	20230918	140406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14920	270	2	1.84	2107075880	142530	71.23	14580	14920	14440	19040	10260	14650	14783.45	11.52	24817	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2350	15.15	0.69	12	0.90	985.00	21622.00	17700	20221128	-15.71	9370	20220928	59.23	15940	-6.40	20230727	10750	38.79	20230103	17700	-15.71	20221128	9370	59.23	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
61	20230918	130357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14820	170	2	1.16	1699416970	115116	57.53	14580	14860	14440	19040	10260	14650	14762.72	11.52	17959	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2334	15.05	0.69	12	0.73	985.00	21622.00	17700	20221128	-16.27	9370	20220928	58.16	15940	-7.03	20230727	10750	37.86	20230103	17700	-16.27	20221128	9370	58.16	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
62	20230918	120358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14770	120	2	0.82	1485518020	100691	50.32	14580	14860	14440	19040	10260	14650	14753.31	11.52	12001	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2326	14.99	0.68	12	0.64	985.00	21622.00	17700	20221128	-16.55	9370	20220928	57.63	15940	-7.34	20230727	10750	37.40	20230103	17700	-16.55	20221128	9370	57.63	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
63	20230918	110400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14800	150	2	1.02	1294923840	87782	43.87	14580	14860	14440	19040	10260	14650	14751.67	11.52	9600	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2331	15.03	0.68	12	0.56	985.00	21622.00	17700	20221128	-16.38	9370	20220928	57.95	15940	-7.15	20230727	10750	37.67	20230103	17700	-16.38	20221128	9370	57.95	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
64	20230918	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14730	80	2	0.55	840683350	57068	28.52	14580	14860	14440	19040	10260	14650	14731.36	11.52	6318	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2320	14.95	0.68	12	0.36	985.00	21622.00	17700	20221128	-16.78	9370	20220928	57.20	15940	-7.59	20230727	10750	37.02	20230103	17700	-16.78	20221128	9370	57.20	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
65	20230918	090351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	-50	5	-0.34	86893080	5982	2.99	14580	14620	14440	19040	10260	14650	14524.29	11.52	1121	15136	14892	14686	14442	14236	15015	14565	79	4390	500	9660	10	1	15750000	2300	14.82	0.68	12	0.04	985.00	21622.00	17700	20221128	-17.51	9370	20220928	55.82	15940	-8.41	20230727	10750	35.81	20230103	17700	-17.51	20221128	9370	55.82	20220928	3.92	N	036560	500	78 억	1814776	N	N	170	N	N
66	20230915	160357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14650	50	2	0.34	2936106050	200000	35.14	14600	14930	14480	18980	10220	14600	14680.53	11.48	7539	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2307	14.87	0.68	12	1.27	985.00	21622.00	17700	20221128	-17.23	9370	20220928	56.35	15940	-8.09	20230727	10750	36.28	20230103	17700	-17.23	20221128	9370	56.35	20220928	4.07	N	036560	500	78 억	1807866	N	N	170	N	N
67	20230915	150357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14590	-10	5	-0.07	2870724860	195530	34.36	14600	14930	14480	18980	10220	14600	14681.77	11.48	7851	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2298	14.81	0.67	12	1.24	985.00	21622.00	17700	20221128	-17.57	9370	20220928	55.71	15940	-8.47	20230727	10750	35.72	20230103	17700	-17.57	20221128	9370	55.71	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
68	20230915	140356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14680	80	2	0.55	2282280730	155174	27.26	14600	14930	14480	18980	10220	14600	14707.89	11.48	-980	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2312	14.90	0.68	12	0.99	985.00	21622.00	17700	20221128	-17.06	9370	20220928	56.67	15940	-7.90	20230727	10750	36.56	20230103	17700	-17.06	20221128	9370	56.67	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
69	20230915	130354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14650	50	2	0.34	2181520220	148297	26.06	14600	14930	14480	18980	10220	14600	14710.49	11.48	-3238	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2307	14.87	0.68	12	0.94	985.00	21622.00	17700	20221128	-17.23	9370	20220928	56.35	15940	-8.09	20230727	10750	36.28	20230103	17700	-17.23	20221128	9370	56.35	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
70	20230915	120359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14660	60	2	0.41	2063857190	140265	24.64	14600	14930	14480	18980	10220	14600	14713.99	11.48	-2515	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2309	14.88	0.68	12	0.89	985.00	21622.00	17700	20221128	-17.18	9370	20220928	56.46	15940	-8.03	20230727	10750	36.37	20230103	17700	-17.18	20221128	9370	56.46	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
71	20230915	110358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14800	200	2	1.37	1809516610	122947	21.60	14600	14930	14480	18980	10220	14600	14717.87	11.48	-1512	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2331	15.03	0.68	12	0.78	985.00	21622.00	17700	20221128	-16.38	9370	20220928	57.95	15940	-7.15	20230727	10750	37.67	20230103	17700	-16.38	20221128	9370	57.95	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
72	20230915	100359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14660	60	2	0.41	735169450	50234	8.83	14600	14820	14480	18980	10220	14600	14634.90	11.48	6967	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2309	14.88	0.68	12	0.32	985.00	21622.00	17700	20221128	-17.18	9370	20220928	56.46	15940	-8.03	20230727	10750	36.37	20230103	17700	-17.18	20221128	9370	56.46	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
73	20230915	090352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14630	30	2	0.21	64111830	4401	0.77	14600	14650	14480	18980	10220	14600	14567.49	11.48	-949	15500	15050	14500	14050	13500	15275	14275	79	4380	500	9630	10	1	15750000	2304	14.85	0.68	12	0.03	985.00	21622.00	17700	20221128	-17.34	9370	20220928	56.14	15940	-8.22	20230727	10750	36.09	20230103	17700	-17.34	20221128	9370	56.14	20220928	4.07	N	036560	500	78 억	1807866	N	N	229	N	N
74	20230914	160357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	560	2	3.99	8247892550	568888	135.90	14040	14950	13950	18250	9830	14040	14498.29	11.62	-19273	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2300	14.82	0.68	12	3.61	985.00	21622.00	17700	20221128	-17.51	9370	20220928	55.82	15940	-8.41	20230727	10750	35.81	20230103	17700	-17.51	20221128	9370	55.82	20220928	4.18	N	036560	500	78 억	1830153	N	N	229	N	N
75	20230914	150350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14590	550	2	3.92	8030917530	554022	132.35	14040	14950	13950	18250	9830	14040	14495.70	11.62	-18512	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2298	14.81	0.67	12	3.52	985.00	21622.00	17700	20221128	-17.57	9370	20220928	55.71	15940	-8.47	20230727	10750	35.72	20230103	17700	-17.57	20221128	9370	55.71	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
76	20230914	140349	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	360	2	2.56	7080466990	489073	116.83	14040	14950	13950	18250	9830	14040	14477.36	11.62	-22368	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2268	14.62	0.67	12	3.11	985.00	21622.00	17700	20221128	-18.64	9370	20220928	53.68	15940	-9.66	20230727	10750	33.95	20230103	17700	-18.64	20221128	9370	53.68	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
77	20230914	130348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14810	770	2	5.48	4871149780	338371	80.83	14040	14910	13950	18250	9830	14040	14395.93	11.62	-20614	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2333	15.04	0.68	12	2.15	985.00	21622.00	17700	20221128	-16.33	9370	20220928	58.06	15940	-7.09	20230727	10750	37.77	20230103	17700	-16.33	20221128	9370	58.06	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
78	20230914	120356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14340	300	2	2.14	3012224050	211271	50.47	14040	14420	13950	18250	9830	14040	14257.67	11.62	-28758	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2259	14.56	0.66	12	1.34	985.00	21622.00	17700	20221128	-18.98	9370	20220928	53.04	15940	-10.04	20230727	10750	33.40	20230103	17700	-18.98	20221128	9370	53.04	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
79	20230914	110351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14280	240	2	1.71	2556687920	179466	42.87	14040	14420	13950	18250	9830	14040	14246.13	11.62	-20195	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2249	14.50	0.66	12	1.14	985.00	21622.00	17700	20221128	-19.32	9370	20220928	52.40	15940	-10.41	20230727	10750	32.84	20230103	17700	-19.32	20221128	9370	52.40	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
80	20230914	100346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14350	310	2	2.21	2103866170	147823	35.31	14040	14420	13950	18250	9830	14040	14232.39	11.62	-18002	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2260	14.57	0.66	12	0.94	985.00	21622.00	17700	20221128	-18.93	9370	20220928	53.15	15940	-9.97	20230727	10750	33.49	20230103	17700	-18.93	20221128	9370	53.15	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
81	20230914	090353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14060	20	2	0.14	136175460	9697	2.32	14040	14080	13950	18250	9830	14040	14043.06	11.62	-2034	14680	14360	13890	13570	13100	14520	13730	79	4210	500	9260	10	1	15750000	2214	14.27	0.65	12	0.06	985.00	21622.00	17700	20221128	-20.56	9370	20220928	50.05	15940	-11.79	20230727	10750	30.79	20230103	17700	-20.56	20221128	9370	50.05	20220928	4.18	N	036560	500	78 억	1830153	N	N	4	N	N
82	20230913	160354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14040	530	2	3.92	5780770410	417545	144.53	13560	14210	13420	17560	9460	13510	13844.41	11.96	-51925	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2211	14.25	0.65	12	2.65	985.00	21622.00	17700	20221128	-20.68	9370	20220928	49.84	15940	-11.92	20230727	10750	30.60	20230103	17700	-20.68	20221128	9370	49.84	20220928	4.07	N	036560	500	78 억	1884433	N	N	4	N	N
83	20230913	150349	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14060	550	2	4.07	5405189460	390857	135.29	13560	14210	13420	17560	9460	13510	13829.07	11.96	-47748	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2214	14.27	0.65	12	2.48	985.00	21622.00	17700	20221128	-20.56	9370	20220928	50.05	15940	-11.79	20230727	10750	30.79	20230103	17700	-20.56	20221128	9370	50.05	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
84	20230913	140353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13840	330	2	2.44	2958672220	216492	74.94	13560	13930	13420	17560	9460	13510	13666.43	11.96	-24578	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2180	14.05	0.64	12	1.37	985.00	21622.00	17700	20221128	-21.81	9370	20220928	47.71	15940	-13.17	20230727	10750	28.74	20230103	17700	-21.81	20221128	9370	47.71	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
85	20230913	130344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	40	2	0.30	1521737400	112275	38.86	13560	13710	13420	17560	9460	13510	13553.66	11.96	-19620	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2134	13.76	0.63	12	0.71	985.00	21622.00	17700	20221128	-23.45	9370	20220928	44.61	15940	-14.99	20230727	10750	26.05	20230103	17700	-23.45	20221128	9370	44.61	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
86	20230913	120355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13620	110	2	0.81	1286059930	94929	32.86	13560	13710	13420	17560	9460	13510	13547.60	11.96	-17608	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2145	13.83	0.63	12	0.60	985.00	21622.00	17700	20221128	-23.05	9370	20220928	45.36	15940	-14.55	20230727	10750	26.70	20230103	17700	-23.05	20221128	9370	45.36	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
87	20230913	110350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	10	2	0.07	876694320	64890	22.46	13560	13650	13420	17560	9460	13510	13510.47	11.96	-16773	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2129	13.73	0.63	12	0.41	985.00	21622.00	17700	20221128	-23.62	9370	20220928	44.29	15940	-15.18	20230727	10750	25.77	20230103	17700	-23.62	20221128	9370	44.29	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
88	20230913	100347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13540	30	2	0.22	288630290	21338	7.39	13560	13610	13440	17560	9460	13510	13526.59	11.96	-5179	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2133	13.75	0.63	12	0.14	985.00	21622.00	17700	20221128	-23.50	9370	20220928	44.50	15940	-15.06	20230727	10750	25.95	20230103	17700	-23.50	20221128	9370	44.50	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
89	20230913	090344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13570	60	2	0.44	34398460	2544	0.88	13560	13570	13440	17560	9460	13510	13521.41	11.96	566	13850	13680	13410	13240	12970	13545	13105	79	4050	500	8910	10	1	15750000	2137	13.78	0.63	12	0.02	985.00	21622.00	17700	20221128	-23.33	9370	20220928	44.82	15940	-14.87	20230727	10750	26.23	20230103	17700	-23.33	20221128	9370	44.82	20220928	4.07	N	036560	500	78 억	1884433	N	N	6	N	N
90	20230912	160342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13510	-20	5	-0.15	3858957250	288265	198.76	13580	13580	13140	17580	9480	13530	13386.83	12.29	-51907	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2128	13.72	0.62	12	1.83	985.00	21622.00	17700	20221128	-23.67	9370	20220928	44.18	15940	-15.24	20230727	10750	25.67	20230103	17700	-23.67	20221128	9370	44.18	20220928	4.08	N	036560	500	78 억	1936138	N	N	6	N	N
91	20230912	150349	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-80	5	-0.59	3778281400	282284	194.63	13580	13580	13140	17580	9480	13530	13384.68	12.29	-51258	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2118	13.65	0.62	12	1.79	985.00	21622.00	17700	20221128	-24.01	9370	20220928	43.54	15940	-15.62	20230727	10750	25.12	20230103	17700	-24.01	20221128	9370	43.54	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
92	20230912	140348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	-180	5	-1.33	3091360120	231136	159.37	13580	13580	13140	17580	9480	13530	13374.64	12.29	-56457	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2103	13.55	0.62	12	1.47	985.00	21622.00	17700	20221128	-24.58	9370	20220928	42.48	15940	-16.25	20230727	10750	24.19	20230103	17700	-24.58	20221128	9370	42.48	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
93	20230912	130345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-120	5	-0.89	2727648100	203849	140.55	13580	13580	13140	17580	9480	13530	13380.73	12.29	-51709	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2112	13.61	0.62	12	1.29	985.00	21622.00	17700	20221128	-24.24	9370	20220928	43.12	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	9370	43.12	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
94	20230912	120340	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	-60	5	-0.44	2359370490	176400	121.63	13580	13580	13140	17580	9480	13530	13375.12	12.29	-52874	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2122	13.68	0.62	12	1.12	985.00	21622.00	17700	20221128	-23.90	9370	20220928	43.76	15940	-15.50	20230727	10750	25.30	20230103	17700	-23.90	20221128	9370	43.76	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
95	20230912	110345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	-60	5	-0.44	2049656580	153420	105.78	13580	13580	13140	17580	9480	13530	13359.77	12.29	-50297	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2122	13.68	0.62	12	0.97	985.00	21622.00	17700	20221128	-23.90	9370	20220928	43.76	15940	-15.50	20230727	10750	25.30	20230103	17700	-23.90	20221128	9370	43.76	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
96	20230912	100343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	-270	5	-2.00	1169328190	87425	60.28	13580	13580	13250	17580	9480	13530	13375.22	12.29	-34641	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2088	13.46	0.61	12	0.56	985.00	21622.00	17700	20221128	-25.08	9370	20220928	41.52	15940	-16.81	20230727	10750	23.35	20230103	17700	-25.08	20221128	9370	41.52	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
97	20230912	090347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	-60	5	-0.44	215584360	16035	11.06	13580	13580	13360	17580	9480	13530	13444.61	12.29	-5772	13976	13752	13616	13392	13256	13685	13325	79	4050	500	8920	10	1	15750000	2122	13.68	0.62	12	0.10	985.00	21622.00	17700	20221128	-23.90	9370	20220928	43.76	15940	-15.50	20230727	10750	25.30	20230103	17700	-23.90	20221128	9370	43.76	20220928	4.08	N	036560	500	78 억	1936138	N	N	3	N	N
98	20230911	160340	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13530	-240	5	-1.74	1973714940	144944	102.72	13800	13840	13480	17900	9640	13770	13617.30	12.21	7586	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2131	13.74	0.63	12	0.92	985.00	21622.00	17700	20221128	-23.56	9370	20220928	44.40	15940	-15.12	20230727	10750	25.86	20230103	17700	-23.56	20221128	9370	44.40	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
99	20230911	150346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-250	5	-1.82	1893156200	138986	98.50	13800	13840	13480	17900	9640	13770	13621.20	12.21	6792	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2129	13.73	0.63	12	0.88	985.00	21622.00	17700	20221128	-23.62	9370	20220928	44.29	15940	-15.18	20230727	10750	25.77	20230103	17700	-23.62	20221128	9370	44.29	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
100	20230911	140351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13610	-160	5	-1.16	1556457140	114113	80.87	13800	13840	13520	17900	9640	13770	13639.61	12.21	5532	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2144	13.82	0.63	12	0.72	985.00	21622.00	17700	20221128	-23.11	9370	20220928	45.25	15940	-14.62	20230727	10750	26.60	20230103	17700	-23.11	20221128	9370	45.25	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
101	20230911	130340	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13560	-210	5	-1.53	1246552230	91270	64.68	13800	13840	13560	17900	9640	13770	13657.85	12.21	-474	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2136	13.77	0.63	12	0.58	985.00	21622.00	17700	20221128	-23.39	9370	20220928	44.72	15940	-14.93	20230727	10750	26.14	20230103	17700	-23.39	20221128	9370	44.72	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
102	20230911	120342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13620	-150	5	-1.09	1049544220	76791	54.42	13800	13840	13600	17900	9640	13770	13667.54	12.21	1074	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2145	13.83	0.63	12	0.49	985.00	21622.00	17700	20221128	-23.05	9370	20220928	45.36	15940	-14.55	20230727	10750	26.70	20230103	17700	-23.05	20221128	9370	45.36	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
103	20230911	110336	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	-140	5	-1.02	702535220	51316	36.37	13800	13840	13610	17900	9640	13770	13690.37	12.21	2050	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2147	13.84	0.63	12	0.33	985.00	21622.00	17700	20221128	-22.99	9370	20220928	45.46	15940	-14.49	20230727	10750	26.79	20230103	17700	-22.99	20221128	9370	45.46	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
104	20230911	100339	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13650	-120	5	-0.87	386964850	28208	19.99	13800	13840	13650	17900	9640	13770	13718.27	12.21	-2317	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2150	13.86	0.63	12	0.18	985.00	21622.00	17700	20221128	-22.88	9370	20220928	45.68	15940	-14.37	20230727	10750	26.98	20230103	17700	-22.88	20221128	9370	45.68	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
105	20230911	090338	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13800	30	2	0.22	41730440	3028	2.15	13800	13810	13760	17900	9640	13770	13781.52	12.21	164	14423	14096	13823	13496	13223	13960	13360	79	4130	500	9080	10	1	15750000	2174	14.01	0.64	12	0.02	985.00	21622.00	17700	20221128	-22.03	9370	20220928	47.28	15940	-13.43	20230727	10750	28.37	20230103	17700	-22.03	20221128	9370	47.28	20220928	4.02	N	036560	500	78 억	1923497	N	N	3	N	N
106	20230908	160343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13770	-170	5	-1.22	1951462480	140884	116.12	13950	14150	13550	18120	9760	13940	13851.13	12.16	7616	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2169	13.98	0.64	12	0.89	985.00	21622.00	17700	20221128	-22.20	9370	20220928	46.96	15940	-13.61	20230727	10750	28.09	20230103	17700	-22.20	20221128	9370	46.96	20220928	3.97	N	036560	500	78 억	1914961	N	N	3	N	N
107	20230908	150344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13730	-210	5	-1.51	1893752460	136693	112.67	13950	14150	13550	18120	9760	13940	13853.63	12.16	8178	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2162	13.94	0.64	12	0.87	985.00	21622.00	17700	20221128	-22.43	9370	20220928	46.53	15940	-13.86	20230727	10750	27.72	20230103	17700	-22.43	20221128	9370	46.53	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
108	20230908	140343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13690	-250	5	-1.79	1722416760	124198	102.37	13950	14150	13550	18120	9760	13940	13867.92	12.16	6188	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2156	13.90	0.63	12	0.79	985.00	21622.00	17700	20221128	-22.66	9370	20220928	46.10	15940	-14.12	20230727	10750	27.35	20230103	17700	-22.66	20221128	9370	46.10	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
109	20230908	130345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13900	-40	5	-0.29	939423160	67076	55.29	13950	14150	13900	18120	9760	13940	14006.01	12.16	-1778	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2189	14.11	0.64	12	0.43	985.00	21622.00	17700	20221128	-21.47	9370	20220928	48.35	15940	-12.80	20230727	10750	29.30	20230103	17700	-21.47	20221128	9370	48.35	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
110	20230908	120351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14050	110	2	0.79	828234080	59096	48.71	13950	14150	13900	18120	9760	13940	14015.92	12.16	-1167	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2213	14.26	0.65	12	0.38	985.00	21622.00	17700	20221128	-20.62	9370	20220928	49.95	15940	-11.86	20230727	10750	30.70	20230103	17700	-20.62	20221128	9370	49.95	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
111	20230908	110346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13940	0	3	0.00	775862470	55351	45.62	13950	14150	13900	18120	9760	13940	14018.08	12.16	-543	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2196	14.15	0.64	12	0.35	985.00	21622.00	17700	20221128	-21.24	9370	20220928	48.77	15940	-12.55	20230727	10750	29.67	20230103	17700	-21.24	20221128	9370	48.77	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
112	20230908	100343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13950	10	2	0.07	581252560	41425	34.14	13950	14150	13900	18120	9760	13940	14032.95	12.16	-3524	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2197	14.16	0.65	12	0.26	985.00	21622.00	17700	20221128	-21.19	9370	20220928	48.88	15940	-12.48	20230727	10750	29.77	20230103	17700	-21.19	20221128	9370	48.88	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
113	20230908	090349	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13990	50	2	0.36	68198870	4871	4.01	13950	14080	13950	18120	9760	13940	14010.75	12.16	331	14500	14220	14040	13760	13580	14130	13670	79	4180	500	9200	10	1	15750000	2203	14.20	0.65	12	0.03	985.00	21622.00	17700	20221128	-20.96	9370	20220928	49.31	15940	-12.23	20230727	10750	30.14	20230103	17700	-20.96	20221128	9370	49.31	20220928	3.97	N	036560	500	78 억	1914961	N	N	4	N	N
114	20230907	160342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13940	-260	5	-1.83	1677310680	119794	98.42	14200	14320	13860	18460	9940	14200	14001.66	12.03	20689	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2196	14.15	0.64	12	0.76	985.00	21622.00	17700	20221128	-21.24	9370	20220928	48.77	15940	-12.55	20230727	10750	29.67	20230103	17700	-21.24	20221128	9370	48.77	20220928	4.21	N	036560	500	78 억	1894272	N	N	4	N	N
115	20230907	150342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13920	-280	5	-1.97	1604217980	114538	94.10	14200	14320	13880	18460	9940	14200	14005.99	12.03	20079	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2192	14.13	0.64	12	0.73	985.00	21622.00	17700	20221128	-21.36	9370	20220928	48.56	15940	-12.67	20230727	10750	29.49	20230103	17700	-21.36	20221128	9370	48.56	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
116	20230907	140341	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13910	-290	5	-2.04	1450919310	103514	85.04	14200	14320	13890	18460	9940	14200	14016.65	12.03	19308	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2191	14.12	0.64	12	0.66	985.00	21622.00	17700	20221128	-21.41	9370	20220928	48.45	15940	-12.74	20230727	10750	29.40	20230103	17700	-21.41	20221128	9370	48.45	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
117	20230907	130342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13950	-250	5	-1.76	1251458980	89192	73.27	14200	14320	13890	18460	9940	14200	14031.07	12.03	19503	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2197	14.16	0.65	12	0.57	985.00	21622.00	17700	20221128	-21.19	9370	20220928	48.88	15940	-12.48	20230727	10750	29.77	20230103	17700	-21.19	20221128	9370	48.88	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
118	20230907	120346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13950	-250	5	-1.76	1117091830	79558	65.36	14200	14320	13890	18460	9940	14200	14041.23	12.03	19063	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2197	14.16	0.65	12	0.51	985.00	21622.00	17700	20221128	-21.19	9370	20220928	48.88	15940	-12.48	20230727	10750	29.77	20230103	17700	-21.19	20221128	9370	48.88	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
119	20230907	110345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14020	-180	5	-1.27	990703960	70489	57.91	14200	14320	13930	18460	9940	14200	14054.73	12.03	18167	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2208	14.23	0.65	12	0.45	985.00	21622.00	17700	20221128	-20.79	9370	20220928	49.63	15940	-12.05	20230727	10750	30.42	20230103	17700	-20.79	20221128	9370	49.63	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
120	20230907	100342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14010	-190	5	-1.34	797298000	56652	46.54	14200	14320	13990	18460	9940	14200	14073.61	12.03	17878	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2207	14.22	0.65	12	0.36	985.00	21622.00	17700	20221128	-20.85	9370	20220928	49.52	15940	-12.11	20230727	10750	30.33	20230103	17700	-20.85	20221128	9370	49.52	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
121	20230907	090346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14320	120	2	0.85	23568400	1659	1.36	14200	14320	14170	18460	9940	14200	14206.39	12.03	-25	14920	14560	14340	13980	13760	14450	13870	79	4260	500	9370	10	1	15750000	2255	14.54	0.66	12	0.01	985.00	21622.00	17700	20221128	-19.10	9370	20220928	52.83	15940	-10.16	20230727	10750	33.21	20230103	17700	-19.10	20221128	9370	52.83	20220928	4.21	N	036560	500	78 억	1894272	N	N	6	N	N
122	20230906	160342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14200	-350	5	-2.41	1748104070	121562	25.74	14500	14700	14120	18910	10190	14550	14380.63	12.05	-7549	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2237	14.42	0.66	12	0.77	985.00	21622.00	17700	20221128	-19.77	9370	20220928	51.55	15940	-10.92	20230727	10750	32.09	20230103	17700	-19.77	20221128	9370	51.55	20220928	4.20	N	036560	500	78 억	1898631	N	N	6	N	N
123	20230906	150341	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14200	-350	5	-2.41	1622408840	112690	23.86	14500	14700	14140	18910	10190	14550	14397.10	12.05	-8859	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2237	14.42	0.66	12	0.72	985.00	21622.00	17700	20221128	-19.77	9370	20220928	51.55	15940	-10.92	20230727	10750	32.09	20230103	17700	-19.77	20221128	9370	51.55	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
124	20230906	140343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14360	-190	5	-1.31	1277859340	88511	18.74	14500	14700	14300	18910	10190	14550	14437.29	12.05	-8269	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2262	14.58	0.66	12	0.56	985.00	21622.00	17700	20221128	-18.87	9370	20220928	53.26	15940	-9.91	20230727	10750	33.58	20230103	17700	-18.87	20221128	9370	53.26	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
125	20230906	130340	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14370	-180	5	-1.24	1157081130	80106	16.96	14500	14700	14300	18910	10190	14550	14444.38	12.05	-7507	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2263	14.59	0.66	12	0.51	985.00	21622.00	17700	20221128	-18.81	9370	20220928	53.36	15940	-9.85	20230727	10750	33.67	20230103	17700	-18.81	20221128	9370	53.36	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
126	20230906	120345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14430	-120	5	-0.82	1046818970	72441	15.34	14500	14700	14300	18910	10190	14550	14450.64	12.05	-7275	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2273	14.65	0.67	12	0.46	985.00	21622.00	17700	20221128	-18.47	9370	20220928	54.00	15940	-9.47	20230727	10750	34.23	20230103	17700	-18.47	20221128	9370	54.00	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
127	20230906	110345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14380	-170	5	-1.17	904171610	62535	13.24	14500	14700	14300	18910	10190	14550	14458.65	12.05	-7049	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2265	14.60	0.67	12	0.40	985.00	21622.00	17700	20221128	-18.76	9370	20220928	53.47	15940	-9.79	20230727	10750	33.77	20230103	17700	-18.76	20221128	9370	53.47	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
128	20230906	100336	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14420	-130	5	-0.89	665550360	45986	9.74	14500	14700	14300	18910	10190	14550	14472.89	12.05	-5730	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2271	14.64	0.67	12	0.29	985.00	21622.00	17700	20221128	-18.53	9370	20220928	53.90	15940	-9.54	20230727	10750	34.14	20230103	17700	-18.53	20221128	9370	53.90	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
129	20230906	090337	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14370	-180	5	-1.24	137956810	9566	2.03	14500	14500	14300	18910	10190	14550	14421.58	12.05	-1233	15563	15056	14483	13976	13403	15310	14230	79	4360	500	9600	10	1	15750000	2263	14.59	0.66	12	0.06	985.00	21622.00	17700	20221128	-18.81	9370	20220928	53.36	15940	-9.85	20230727	10750	33.67	20230103	17700	-18.81	20221128	9370	53.36	20220928	4.20	N	036560	500	78 억	1898631	N	N	602	N	N
130	20230905	160337	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14550	380	2	2.68	6921595930	471208	120.92	14150	14990	13910	18420	9920	14170	14689.69	12.12	-10535	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2292	14.77	0.67	12	2.99	985.00	21622.00	17700	20221128	-17.80	9370	20220928	55.28	15940	-8.72	20230727	10750	35.35	20230103	17700	-17.80	20221128	9370	55.28	20220928	4.13	N	036560	500	78 억	1908492	N	N	602	N	N
131	20230905	150347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	430	2	3.03	6720815800	457402	117.38	14150	14990	13910	18420	9920	14170	14693.89	12.12	-12777	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2300	14.82	0.68	12	2.90	985.00	21622.00	17700	20221128	-17.51	9370	20220928	55.82	15940	-8.41	20230727	10750	35.81	20230103	17700	-17.51	20221128	9370	55.82	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
132	20230905	140342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14500	330	2	2.33	6289028730	427881	109.80	14150	14990	13910	18420	9920	14170	14698.55	12.12	-5052	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2284	14.72	0.67	12	2.72	985.00	21622.00	17700	20221128	-18.08	9370	20220928	54.75	15940	-9.03	20230727	10750	34.88	20230103	17700	-18.08	20221128	9370	54.75	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
133	20230905	130330	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14790	620	2	4.38	5806277270	394928	101.35	14150	14990	13910	18420	9920	14170	14702.63	12.12	-2579	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2329	15.02	0.68	12	2.51	985.00	21622.00	17700	20221128	-16.44	9370	20220928	57.84	15940	-7.21	20230727	10750	37.58	20230103	17700	-16.44	20221128	9370	57.84	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
134	20230905	120337	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14760	590	2	4.16	5559185200	378183	97.05	14150	14990	13910	18420	9920	14170	14700.25	12.12	-861	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2325	14.98	0.68	12	2.40	985.00	21622.00	17700	20221128	-16.61	9370	20220928	57.52	15940	-7.40	20230727	10750	37.30	20230103	17700	-16.61	20221128	9370	57.52	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
135	20230905	110339	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14890	720	2	5.08	5104087270	347523	89.18	14150	14990	13910	18420	9920	14170	14687.61	12.12	2630	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2345	15.12	0.69	12	2.21	985.00	21622.00	17700	20221128	-15.88	9370	20220928	58.91	15940	-6.59	20230727	10750	38.51	20230103	17700	-15.88	20221128	9370	58.91	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
136	20230905	100335	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14910	740	2	5.22	4299308420	293436	75.30	14150	14990	13910	18420	9920	14170	14652.23	12.12	4810	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2348	15.14	0.69	12	1.86	985.00	21622.00	17700	20221128	-15.76	9370	20220928	59.12	15940	-6.46	20230727	10750	38.70	20230103	17700	-15.76	20221128	9370	59.12	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
137	20230905	090331	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14590	420	2	2.96	863825180	60159	15.44	14150	14620	13910	18420	9920	14170	14360.23	12.12	-3023	15003	14586	13993	13576	12983	14795	13785	79	4250	500	9350	10	1	15750000	2298	14.81	0.67	12	0.38	985.00	21622.00	17700	20221128	-17.57	9370	20220928	55.71	15940	-8.47	20230727	10750	35.72	20230103	17700	-17.57	20221128	9370	55.71	20220928	4.13	N	036560	500	78 억	1908492	N	N	0	N	N
138	20230904	160335	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14170	670	2	4.96	5391747310	387080	229.47	13520	14410	13400	17550	9450	13500	13929.08	12.06	11361	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2232	14.39	0.66	12	2.46	985.00	21622.00	17700	20221128	-19.94	9370	20220928	51.23	15940	-11.10	20230727	10750	31.81	20230103	17700	-19.94	20221128	9370	51.23	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
139	20230904	150329	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14170	670	2	4.96	5042048840	362454	214.87	13520	14410	13400	17550	9450	13500	13910.87	12.06	7596	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2232	14.39	0.66	12	2.30	985.00	21622.00	17700	20221128	-19.94	9370	20220928	51.23	15940	-11.10	20230727	10750	31.81	20230103	17700	-19.94	20221128	9370	51.23	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
140	20230904	140327	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	170	2	1.26	2184679980	160238	94.99	13520	13880	13400	17550	9450	13500	13633.97	12.06	21924	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2153	13.88	0.63	12	1.02	985.00	21622.00	17700	20221128	-22.77	9370	20220928	45.89	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	9370	45.89	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
141	20230904	130333	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13730	230	2	1.70	2094979650	153681	91.11	13520	13880	13400	17550	9450	13500	13632.00	12.06	21974	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2162	13.94	0.64	12	0.98	985.00	21622.00	17700	20221128	-22.43	9370	20220928	46.53	15940	-13.86	20230727	10750	27.72	20230103	17700	-22.43	20221128	9370	46.53	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
142	20230904	120327	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	170	2	1.26	1985401250	145664	86.35	13520	13880	13400	17550	9450	13500	13630.01	12.06	21042	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2153	13.88	0.63	12	0.92	985.00	21622.00	17700	20221128	-22.77	9370	20220928	45.89	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	9370	45.89	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
143	20230904	110322	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13660	160	2	1.19	1885049860	138325	82.00	13520	13880	13400	17550	9450	13500	13627.69	12.06	22154	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2151	13.87	0.63	12	0.88	985.00	21622.00	17700	20221128	-22.82	9370	20220928	45.78	15940	-14.30	20230727	10750	27.07	20230103	17700	-22.82	20221128	9370	45.78	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
144	20230904	100323	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	170	2	1.26	1745609410	128118	75.95	13520	13880	13400	17550	9450	13500	13625.01	12.06	21777	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2153	13.88	0.63	12	0.81	985.00	21622.00	17700	20221128	-22.77	9370	20220928	45.89	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	9370	45.89	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
145	20230904	090330	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13680	180	2	1.33	72804050	5363	3.18	13520	13700	13510	17550	9450	13500	13575.25	12.06	-1534	13940	13720	13550	13330	13160	13635	13245	79	4050	500	8910	10	1	15750000	2155	13.89	0.63	12	0.03	985.00	21622.00	17700	20221128	-22.71	9370	20220928	46.00	15940	-14.18	20230727	10750	27.26	20230103	17700	-22.71	20221128	9370	46.00	20220928	3.91	N	036560	500	78 억	1899138	N	N	0	N	N
146	20230901	160326	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-130	5	-0.95	2275116650	168424	35.30	13730	13770	13380	17710	9550	13630	13508.29	11.88	21715	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2126	13.71	0.62	12	1.07	985.00	21622.00	17700	20221128	-23.73	9370	20220928	44.08	15940	-15.31	20230727	10750	25.58	20230103	17700	-23.73	20221128	9370	44.08	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
147	20230901	150331	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	-160	5	-1.17	2199867330	162837	34.13	13730	13770	13380	17710	9550	13630	13509.63	11.88	20969	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2122	13.68	0.62	12	1.03	985.00	21622.00	17700	20221128	-23.90	9370	20220928	43.76	15940	-15.50	20230727	10750	25.30	20230103	17700	-23.90	20221128	9370	43.76	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
148	20230901	140328	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	-50	5	-0.37	1827663650	135270	28.35	13730	13770	13380	17710	9550	13630	13511.23	11.88	20520	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2139	13.79	0.63	12	0.86	985.00	21622.00	17700	20221128	-23.28	9370	20220928	44.93	15940	-14.81	20230727	10750	26.33	20230103	17700	-23.28	20221128	9370	44.93	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
149	20230901	130324	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-220	5	-1.61	1530322670	113259	23.74	13730	13770	13380	17710	9550	13630	13511.71	11.88	14304	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2112	13.61	0.62	12	0.72	985.00	21622.00	17700	20221128	-24.24	9370	20220928	43.12	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	9370	43.12	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
150	20230901	120326	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-210	5	-1.54	1349473750	99768	20.91	13730	13770	13380	17710	9550	13630	13526.12	11.88	11747	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2114	13.62	0.62	12	0.63	985.00	21622.00	17700	20221128	-24.18	9370	20220928	43.22	15940	-15.81	20230727	10750	24.84	20230103	17700	-24.18	20221128	9370	43.22	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
151	20230901	110326	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-220	5	-1.61	1040505520	76710	16.08	13730	13770	13400	17710	9550	13630	13564.14	11.88	1447	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2112	13.61	0.62	12	0.49	985.00	21622.00	17700	20221128	-24.24	9370	20220928	43.12	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	9370	43.12	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
152	20230901	100324	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13540	-90	5	-0.66	662822560	48644	10.20	13730	13770	13520	17710	9550	13630	13625.99	11.88	6068	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2133	13.75	0.63	12	0.31	985.00	21622.00	17700	20221128	-23.50	9370	20220928	44.50	15940	-15.06	20230727	10750	25.95	20230103	17700	-23.50	20221128	9370	44.50	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N
153	20230901	090321	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13660	30	2	0.22	14883810	1085	0.23	13730	13730	13660	17710	9550	13630	13717.80	11.88	-251	15056	14342	13986	13272	12916	14165	13095	79	4080	500	8990	10	1	15750000	2151	13.87	0.63	12	0.01	985.00	21622.00	17700	20221128	-22.82	9370	20220928	45.78	15940	-14.30	20230727	10750	27.07	20230103	17700	-22.82	20221128	9370	45.78	20220928	3.73	N	036560	500	78 억	1871845	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History