KissMeData/389500/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47900	2300	2	5.04	10326701700	219660	90.35	44300	47900	44200	59200	31950	45600	47006.15	0.36	32133	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2958	-47.71	13.40	12	3.56	-1004.00	3574.00	95000	20230323	-49.58	15550	20230102	208.04	95000	-49.58	20230323	15550	208.04	20230102	95000	-49.58	20230323	15550	208.04	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
3	20230927	151223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47650	2050	2	4.50	9854723350	209793	86.29	44300	47900	44200	59200	31950	45600	46973.56	0.36	32856	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2942	-47.46	13.33	12	3.40	-1004.00	3574.00	95000	20230323	-49.84	15550	20230102	206.43	95000	-49.84	20230323	15550	206.43	20230102	95000	-49.84	20230323	15550	206.43	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
4	20230927	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47300	1700	2	3.73	8464656000	180615	74.29	44300	47800	44200	59200	31950	45600	46865.74	0.36	27200	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2921	-47.11	13.23	12	2.92	-1004.00	3574.00	95000	20230323	-50.21	15550	20230102	204.18	95000	-50.21	20230323	15550	204.18	20230102	95000	-50.21	20230323	15550	204.18	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
5	20230927	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47250	1650	2	3.62	7884959150	168340	69.24	44300	47800	44200	59200	31950	45600	46839.49	0.36	24273	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2918	-47.06	13.22	12	2.73	-1004.00	3574.00	95000	20230323	-50.26	15550	20230102	203.86	95000	-50.26	20230323	15550	203.86	20230102	95000	-50.26	20230323	15550	203.86	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
6	20230927	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46900	1300	2	2.85	7342787050	156811	64.50	44300	47800	44200	59200	31950	45600	46825.71	0.36	23654	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2896	-46.71	13.12	12	2.54	-1004.00	3574.00	95000	20230323	-50.63	15550	20230102	201.61	95000	-50.63	20230323	15550	201.61	20230102	95000	-50.63	20230323	15550	201.61	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
7	20230927	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47150	1550	2	3.40	6368656650	136197	56.02	44300	47800	44200	59200	31950	45600	46760.62	0.36	21432	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2911	-46.96	13.19	12	2.21	-1004.00	3574.00	95000	20230323	-50.37	15550	20230102	203.22	95000	-50.37	20230323	15550	203.22	20230102	95000	-50.37	20230323	15550	203.22	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
8	20230927	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47100	1500	2	3.29	5257079850	112556	46.30	44300	47800	44200	59200	31950	45600	46706.35	0.36	17079	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2908	-46.91	13.18	12	1.82	-1004.00	3574.00	95000	20230323	-50.42	15550	20230102	202.89	95000	-50.42	20230323	15550	202.89	20230102	95000	-50.42	20230323	15550	202.89	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
9	20230927	091230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46350	750	2	1.64	1072684600	23670	9.74	44300	46400	44200	59200	31950	45600	45318.32	0.36	6091	49133	47366	46333	44566	43533	46850	44050	31	13600	500	28270	50	1	6174904	2862	-46.17	12.97	12	0.38	-1004.00	3574.00	95000	20230323	-51.21	15550	20230102	198.07	95000	-51.21	20230323	15550	198.07	20230102	95000	-51.21	20230323	15550	198.07	20230102	4.49	N	389500	500	30 억	22123	N	N	19	N	N
10	20230926	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45600	0	3	0.00	11111450300	237929	75.26	46700	48100	45300	59200	31950	45600	46705.11	0.50	-8889	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2816	-45.42	12.76	12	3.85	-1004.00	3574.00	95000	20230323	-52.00	15550	20230102	193.25	95000	-52.00	20230323	15550	193.25	20230102	95000	-52.00	20230323	15550	193.25	20230102	4.76	N	389500	500	30 억	30653	N	N	19	N	N
11	20230926	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45700	100	2	0.22	10787081600	230818	73.01	46700	48100	45300	59200	31950	45600	46734.14	0.50	-8141	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2822	-45.52	12.79	12	3.74	-1004.00	3574.00	95000	20230323	-51.89	15550	20230102	193.89	95000	-51.89	20230323	15550	193.89	20230102	95000	-51.89	20230323	15550	193.89	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
12	20230926	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45900	300	2	0.66	9661773850	206284	65.25	46700	48100	45300	59200	31950	45600	46837.24	0.50	-5397	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2834	-45.72	12.84	12	3.34	-1004.00	3574.00	95000	20230323	-51.68	15550	20230102	195.18	95000	-51.68	20230323	15550	195.18	20230102	95000	-51.68	20230323	15550	195.18	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
13	20230926	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45800	200	2	0.44	8622865700	183528	58.06	46700	48100	45750	59200	31950	45600	46983.92	0.50	-3712	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2828	-45.62	12.81	12	2.97	-1004.00	3574.00	95000	20230323	-51.79	15550	20230102	194.53	95000	-51.79	20230323	15550	194.53	20230102	95000	-51.79	20230323	15550	194.53	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
14	20230926	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46350	750	2	1.64	7608731450	161571	51.11	46700	48100	46100	59200	31950	45600	47092.19	0.50	1430	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2862	-46.17	12.97	12	2.62	-1004.00	3574.00	95000	20230323	-51.21	15550	20230102	198.07	95000	-51.21	20230323	15550	198.07	20230102	95000	-51.21	20230323	15550	198.07	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
15	20230926	111200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46500	900	2	1.97	7232836050	153495	48.56	46700	48100	46100	59200	31950	45600	47120.99	0.50	2165	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2871	-46.31	13.01	12	2.49	-1004.00	3574.00	95000	20230323	-51.05	15550	20230102	199.04	95000	-51.05	20230323	15550	199.04	20230102	95000	-51.05	20230323	15550	199.04	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
16	20230926	101203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46650	1050	2	2.30	5810890650	122841	38.86	46700	48100	46400	59200	31950	45600	47304.16	0.50	9916	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2881	-46.46	13.05	12	1.99	-1004.00	3574.00	95000	20230323	-50.89	15550	20230102	200.00	95000	-50.89	20230323	15550	200.00	20230102	95000	-50.89	20230323	15550	200.00	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
17	20230926	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47100	1500	2	3.29	2845414800	59924	18.96	46700	48100	46700	59200	31950	45600	47483.73	0.50	4245	51433	48516	46783	43866	42133	47650	43000	31	13600	500	28270	50	1	6174904	2908	-46.91	13.18	12	0.97	-1004.00	3574.00	95000	20230323	-50.42	15550	20230102	202.89	95000	-50.42	20230323	15550	202.89	20230102	95000	-50.42	20230323	15550	202.89	20230102	4.76	N	389500	500	30 억	30653	N	N	44	N	N
18	20230925	161208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45600	-1150	5	-2.46	14489779050	308356	68.51	47200	49700	45050	60700	32750	46750	46994.01	0.91	-26058	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2816	-45.42	12.76	12	4.99	-1004.00	3574.00	95000	20230323	-52.00	15550	20230102	193.25	95000	-52.00	20230323	15550	193.25	20230102	95000	-52.00	20230323	15550	193.25	20230102	4.77	N	389500	500	30 억	56319	N	N	44	N	N
19	20230925	151209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46150	-600	5	-1.28	13911830700	295699	65.70	47200	49700	45050	60700	32750	46750	47047.28	0.91	-29642	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2850	-45.97	12.91	12	4.79	-1004.00	3574.00	95000	20230323	-51.42	15550	20230102	196.78	95000	-51.42	20230323	15550	196.78	20230102	95000	-51.42	20230323	15550	196.78	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
20	20230925	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46650	-100	5	-0.21	12804445050	271886	60.41	47200	49700	45050	60700	32750	46750	47094.92	0.91	-29177	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2881	-46.46	13.05	12	4.40	-1004.00	3574.00	95000	20230323	-50.89	15550	20230102	200.00	95000	-50.89	20230323	15550	200.00	20230102	95000	-50.89	20230323	15550	200.00	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
21	20230925	131156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45300	-1450	5	-3.10	11503173650	243869	54.18	47200	49700	45050	60700	32750	46750	47169.50	0.91	-32026	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2797	-45.12	12.67	12	3.95	-1004.00	3574.00	95000	20230323	-52.32	15550	20230102	191.32	95000	-52.32	20230323	15550	191.32	20230102	95000	-52.32	20230323	15550	191.32	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
22	20230925	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45750	-1000	5	-2.14	10723809650	226737	50.38	47200	49700	45050	60700	32750	46750	47296.27	0.91	-20994	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2825	-45.57	12.80	12	3.67	-1004.00	3574.00	95000	20230323	-51.84	15550	20230102	194.21	95000	-51.84	20230323	15550	194.21	20230102	95000	-51.84	20230323	15550	194.21	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
23	20230925	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46000	-750	5	-1.60	10394892300	219560	48.78	47200	49700	45050	60700	32750	46750	47344.23	0.91	-19889	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2840	-45.82	12.87	12	3.56	-1004.00	3574.00	95000	20230323	-51.58	15550	20230102	195.82	95000	-51.58	20230323	15550	195.82	20230102	95000	-51.58	20230323	15550	195.82	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
24	20230925	101159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46050	-700	5	-1.50	8665162650	181533	40.33	47200	49700	45500	60700	32750	46750	47733.32	0.91	-23190	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	2844	-45.87	12.88	12	2.94	-1004.00	3574.00	95000	20230323	-51.53	15550	20230102	196.14	95000	-51.53	20230323	15550	196.14	20230102	95000	-51.53	20230323	15550	196.14	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
25	20230925	091154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48900	2150	2	4.60	4195997600	86872	19.30	47200	49700	47000	60700	32750	46750	48301.10	0.91	-1502	51883	49316	46533	43966	41183	50600	45250	31	13950	500	28980	50	1	6174904	3020	-48.71	13.68	12	1.41	-1004.00	3574.00	95000	20230323	-48.53	15550	20230102	214.47	95000	-48.53	20230323	15550	214.47	20230102	95000	-48.53	20230323	15550	214.47	20230102	4.77	N	389500	500	30 억	56319	N	N	0	N	N
26	20230922	161237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46750	1400	2	3.09	20863543300	445289	285.43	43750	49100	43750	58900	31750	45350	46854.17	0.73	9062	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2887	-46.56	13.08	12	7.21	-1004.00	3574.00	95000	20230323	-50.79	15550	20230102	200.64	95000	-50.79	20230323	15550	200.64	20230102	95000	-50.79	20230323	15550	200.64	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
27	20230922	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46600	1250	2	2.76	20292826900	433062	277.59	43750	49100	43750	58900	31750	45350	46859.07	0.73	7945	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2878	-46.41	13.04	12	7.01	-1004.00	3574.00	95000	20230323	-50.95	15550	20230102	199.68	95000	-50.95	20230323	15550	199.68	20230102	95000	-50.95	20230323	15550	199.68	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
28	20230922	141231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47100	1750	2	3.86	17999020250	383847	246.05	43750	49100	43750	58900	31750	45350	46891.28	0.73	-4583	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2908	-46.91	13.18	12	6.22	-1004.00	3574.00	95000	20230323	-50.42	15550	20230102	202.89	95000	-50.42	20230323	15550	202.89	20230102	95000	-50.42	20230323	15550	202.89	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
29	20230922	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48450	3100	2	6.84	12696341550	273640	175.40	43750	48450	43750	58900	31750	45350	46398.11	0.73	-6479	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2992	-48.26	13.56	12	4.43	-1004.00	3574.00	95000	20230323	-49.00	15550	20230102	211.58	95000	-49.00	20230323	15550	211.58	20230102	95000	-49.00	20230323	15550	211.58	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
30	20230922	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47200	1850	2	4.08	8874130150	193748	124.19	43750	47600	43750	58900	31750	45350	45802.52	0.73	-6536	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2915	-47.01	13.21	12	3.14	-1004.00	3574.00	95000	20230323	-50.32	15550	20230102	203.54	95000	-50.32	20230323	15550	203.54	20230102	95000	-50.32	20230323	15550	203.54	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
31	20230922	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46300	950	2	2.09	5517991350	122479	78.51	43750	46300	43750	58900	31750	45350	45052.46	0.73	-4144	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2859	-46.12	12.95	12	1.98	-1004.00	3574.00	95000	20230323	-51.26	15550	20230102	197.75	95000	-51.26	20230323	15550	197.75	20230102	95000	-51.26	20230323	15550	197.75	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
32	20230922	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44650	-700	5	-1.54	4173527800	92883	59.54	43750	45800	43750	58900	31750	45350	44933.01	0.73	-3159	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2757	-44.47	12.49	12	1.50	-1004.00	3574.00	95000	20230323	-53.00	15550	20230102	187.14	95000	-53.00	20230323	15550	187.14	20230102	95000	-53.00	20230323	15550	187.14	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
33	20230922	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45400	50	2	0.11	1128218600	25393	16.28	43750	45700	43750	58900	31750	45350	44428.99	0.73	3563	48883	47116	46083	44316	43283	46600	43800	31	13550	500	28110	50	1	6174904	2803	-45.22	12.70	12	0.41	-1004.00	3574.00	95000	20230323	-52.21	15550	20230102	191.96	95000	-52.21	20230323	15550	191.96	20230102	95000	-52.21	20230323	15550	191.96	20230102	4.84	N	389500	500	30 억	45320	N	N	2	N	N
34	20230921	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45350	-2500	5	-5.22	7037890650	152544	56.28	47100	47850	45050	62200	33500	47850	46137.63	0.63	6716	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2800	-45.17	12.69	12	2.47	-1004.00	3574.00	95000	20230323	-52.26	15550	20230102	191.64	95000	-52.26	20230323	15550	191.64	20230102	95000	-52.26	20230323	15550	191.64	20230102	4.71	N	389500	500	30 억	38767	N	N	2	N	N
35	20230921	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45150	-2700	5	-5.64	6637114600	143690	53.01	47100	47850	45050	62200	33500	47850	46188.71	0.63	5802	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2788	-44.97	12.63	12	2.33	-1004.00	3574.00	95000	20230323	-52.47	15550	20230102	190.35	95000	-52.47	20230323	15550	190.35	20230102	95000	-52.47	20230323	15550	190.35	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
36	20230921	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45600	-2250	5	-4.70	5429490200	117028	43.18	47100	47850	45500	62200	33500	47850	46392.85	0.63	4826	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2816	-45.42	12.76	12	1.90	-1004.00	3574.00	95000	20230323	-52.00	15550	20230102	193.25	95000	-52.00	20230323	15550	193.25	20230102	95000	-52.00	20230323	15550	193.25	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
37	20230921	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45650	-2200	5	-4.60	4821993400	103730	38.27	47100	47850	45500	62200	33500	47850	46483.95	0.63	5186	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2819	-45.47	12.77	12	1.68	-1004.00	3574.00	95000	20230323	-51.95	15550	20230102	193.57	95000	-51.95	20230323	15550	193.57	20230102	95000	-51.95	20230323	15550	193.57	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
38	20230921	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45850	-2000	5	-4.18	4090132750	87697	32.36	47100	47850	45650	62200	33500	47850	46637.21	0.63	4366	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2831	-45.67	12.83	12	1.42	-1004.00	3574.00	95000	20230323	-51.74	15550	20230102	194.86	95000	-51.74	20230323	15550	194.86	20230102	95000	-51.74	20230323	15550	194.86	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
39	20230921	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46200	-1650	5	-3.45	3224624750	68854	25.40	47100	47850	46100	62200	33500	47850	46830.48	0.63	5539	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2853	-46.02	12.93	12	1.12	-1004.00	3574.00	95000	20230323	-51.37	15550	20230102	197.11	95000	-51.37	20230323	15550	197.11	20230102	95000	-51.37	20230323	15550	197.11	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
40	20230921	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46550	-1300	5	-2.72	2256169600	47951	17.69	47100	47850	46550	62200	33500	47850	47048.96	0.63	2675	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2874	-46.36	13.02	12	0.78	-1004.00	3574.00	95000	20230323	-51.00	15550	20230102	199.36	95000	-51.00	20230323	15550	199.36	20230102	95000	-51.00	20230323	15550	199.36	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
41	20230921	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47050	-800	5	-1.67	624681450	13225	4.88	47100	47600	46950	62200	33500	47850	47227.55	0.63	175	52150	50000	48050	45900	43950	49025	44925	31	14350	500	29660	50	1	6174904	2905	-46.86	13.16	12	0.21	-1004.00	3574.00	95000	20230323	-50.47	15550	20230102	202.57	95000	-50.47	20230323	15550	202.57	20230102	95000	-50.47	20230323	15550	202.57	20230102	4.71	N	389500	500	30 억	38767	N	N	0	N	N
42	20230920	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47850	-50	5	-0.10	12874288000	267273	71.41	49200	50200	46100	62200	33550	47900	48170.60	0.69	-4124	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2955	-47.66	13.39	12	4.33	-1004.00	3574.00	95000	20230323	-49.63	15550	20230102	207.72	95000	-49.63	20230323	15550	207.72	20230102	95000	-49.63	20230323	15550	207.72	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
43	20230920	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48050	150	2	0.31	12313867700	255582	68.29	49200	50200	46100	62200	33550	47900	48179.71	0.69	-4382	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2967	-47.86	13.44	12	4.14	-1004.00	3574.00	95000	20230323	-49.42	15550	20230102	209.00	95000	-49.42	20230323	15550	209.00	20230102	95000	-49.42	20230323	15550	209.00	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
44	20230920	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48200	300	2	0.63	11460324200	237811	63.54	49200	50200	46100	62200	33550	47900	48190.89	0.69	-6199	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2976	-48.01	13.49	12	3.85	-1004.00	3574.00	95000	20230323	-49.26	15550	20230102	209.97	95000	-49.26	20230323	15550	209.97	20230102	95000	-49.26	20230323	15550	209.97	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
45	20230920	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47550	-350	5	-0.73	10962977150	227410	60.76	49200	50200	46100	62200	33550	47900	48207.98	0.69	-5473	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2936	-47.36	13.30	12	3.68	-1004.00	3574.00	95000	20230323	-49.95	15550	20230102	205.79	95000	-49.95	20230323	15550	205.79	20230102	95000	-49.95	20230323	15550	205.79	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
46	20230920	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47700	-200	5	-0.42	10068565450	208732	55.77	49200	50200	46100	62200	33550	47900	48236.81	0.69	-4238	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2945	-47.51	13.35	12	3.38	-1004.00	3574.00	95000	20230323	-49.79	15550	20230102	206.75	95000	-49.79	20230323	15550	206.75	20230102	95000	-49.79	20230323	15550	206.75	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
47	20230920	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47250	-650	5	-1.36	9652794350	199958	53.43	49200	50200	46100	62200	33550	47900	48274.11	0.69	-5633	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2918	-47.06	13.22	12	3.24	-1004.00	3574.00	95000	20230323	-50.26	15550	20230102	203.86	95000	-50.26	20230323	15550	203.86	20230102	95000	-50.26	20230323	15550	203.86	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
48	20230920	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46650	-1250	5	-2.61	8491517550	175473	46.88	49200	50200	46100	62200	33550	47900	48392.16	0.69	-7991	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	2881	-46.46	13.05	12	2.84	-1004.00	3574.00	95000	20230323	-50.89	15550	20230102	200.00	95000	-50.89	20230323	15550	200.00	20230102	95000	-50.89	20230323	15550	200.00	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
49	20230920	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48800	900	2	1.88	4055976300	81723	21.84	49200	50200	48800	62200	33550	47900	49630.78	0.69	-1554	52066	49982	48616	46532	45166	49300	45850	31	14300	500	29690	50	1	6174904	3013	-48.61	13.65	12	1.32	-1004.00	3574.00	95000	20230323	-48.63	15550	20230102	213.83	95000	-48.63	20230323	15550	213.83	20230102	95000	-48.63	20230323	15550	213.83	20230102	4.49	N	389500	500	30 억	42569	N	N	0	N	N
50	20230919	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47900	-2800	5	-5.52	17688289850	366053	183.92	50600	50700	47250	65900	35500	50700	48321.59	1.06	-24104	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2958	-47.71	13.40	12	5.93	-1004.00	3574.00	95000	20230323	-49.58	15550	20230102	208.04	95000	-49.58	20230323	15550	208.04	20230102	95000	-49.58	20230323	15550	208.04	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
51	20230919	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47950	-2750	5	-5.42	17178928450	355427	178.58	50600	50700	47250	65900	35500	50700	48332.22	1.06	-24334	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2961	-47.76	13.42	12	5.76	-1004.00	3574.00	95000	20230323	-49.53	15550	20230102	208.36	95000	-49.53	20230323	15550	208.36	20230102	95000	-49.53	20230323	15550	208.36	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
52	20230919	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48000	-2700	5	-5.33	15383512550	318342	159.95	50600	50700	47250	65900	35500	50700	48322.74	1.06	-19860	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2964	-47.81	13.43	12	5.16	-1004.00	3574.00	95000	20230323	-49.47	15550	20230102	208.68	95000	-49.47	20230323	15550	208.68	20230102	95000	-49.47	20230323	15550	208.68	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
53	20230919	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47500	-3200	5	-6.31	14422655200	298228	149.85	50600	50700	47250	65900	35500	50700	48360.00	1.06	-19841	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2933	-47.31	13.29	12	4.83	-1004.00	3574.00	95000	20230323	-50.00	15550	20230102	205.47	95000	-50.00	20230323	15550	205.47	20230102	95000	-50.00	20230323	15550	205.47	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
54	20230919	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47500	-3200	5	-6.31	13821424500	285591	143.50	50600	50700	47250	65900	35500	50700	48394.67	1.06	-17389	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2933	-47.31	13.29	12	4.63	-1004.00	3574.00	95000	20230323	-50.00	15550	20230102	205.47	95000	-50.00	20230323	15550	205.47	20230102	95000	-50.00	20230323	15550	205.47	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
55	20230919	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47450	-3250	5	-6.41	12868735500	265500	133.40	50600	50700	47350	65900	35500	50700	48468.56	1.06	-16604	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2930	-47.26	13.28	12	4.30	-1004.00	3574.00	95000	20230323	-50.05	15550	20230102	205.14	95000	-50.05	20230323	15550	205.14	20230102	95000	-50.05	20230323	15550	205.14	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
56	20230919	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48050	-2650	5	-5.23	10434613550	214365	107.71	50600	50700	47350	65900	35500	50700	48675.45	1.06	-7557	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	50	1	6174904	2967	-47.86	13.44	12	3.47	-1004.00	3574.00	95000	20230323	-49.42	15550	20230102	209.00	95000	-49.42	20230323	15550	209.00	20230102	95000	-49.42	20230323	15550	209.00	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
57	20230919	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50100	-600	5	-1.18	1657178800	33045	16.60	50600	50700	49900	65900	35500	50700	50146.66	1.06	9655	52433	51566	50533	49666	48633	52000	50100	31	15200	500	31430	100	1	6174904	3094	-49.90	14.02	12	0.54	-1004.00	3574.00	95000	20230323	-47.26	15550	20230102	222.19	95000	-47.26	20230323	15550	222.19	20230102	95000	-47.26	20230323	15550	222.19	20230102	4.33	N	389500	500	30 억	65595	N	N	15	N	N
58	20230918	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50700	400	2	0.80	9843678700	193831	67.05	50200	51400	49500	65300	35300	50300	50787.25	1.12	-3455	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3131	-50.50	14.19	12	3.14	-1004.00	3574.00	95000	20230323	-46.63	15550	20230102	226.05	95000	-46.63	20230323	15550	226.05	20230102	95000	-46.63	20230323	15550	226.05	20230102	4.37	N	389500	500	30 억	68859	N	N	15	N	N
59	20230918	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50700	400	2	0.80	9444473500	185951	64.32	50200	51400	49500	65300	35300	50300	50792.21	1.12	-3019	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3131	-50.50	14.19	12	3.01	-1004.00	3574.00	95000	20230323	-46.63	15550	20230102	226.05	95000	-46.63	20230323	15550	226.05	20230102	95000	-46.63	20230323	15550	226.05	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
60	20230918	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50900	600	2	1.19	8493138100	167300	57.87	50200	51400	49500	65300	35300	50300	50768.13	1.12	720	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3143	-50.70	14.24	12	2.71	-1004.00	3574.00	95000	20230323	-46.42	15550	20230102	227.33	95000	-46.42	20230323	15550	227.33	20230102	95000	-46.42	20230323	15550	227.33	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
61	20230918	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51100	800	2	1.59	7380146700	145549	50.35	50200	51400	49500	65300	35300	50300	50707.79	1.12	-3814	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3155	-50.90	14.30	12	2.36	-1004.00	3574.00	95000	20230323	-46.21	15550	20230102	228.62	95000	-46.21	20230323	15550	228.62	20230102	95000	-46.21	20230323	15550	228.62	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
62	20230918	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50500	200	2	0.40	6756544900	133280	46.10	50200	51400	49500	65300	35300	50300	50696.71	1.12	-3744	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3118	-50.30	14.13	12	2.16	-1004.00	3574.00	95000	20230323	-46.84	15550	20230102	224.76	95000	-46.84	20230323	15550	224.76	20230102	95000	-46.84	20230323	15550	224.76	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
63	20230918	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50700	400	2	0.80	6112323800	120513	41.69	50200	51400	49500	65300	35300	50300	50721.97	1.12	-2162	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3131	-50.50	14.19	12	1.95	-1004.00	3574.00	95000	20230323	-46.63	15550	20230102	226.05	95000	-46.63	20230323	15550	226.05	20230102	95000	-46.63	20230323	15550	226.05	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
64	20230918	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50300	0	3	0.00	4781541000	94348	32.64	50200	51400	49500	65300	35300	50300	50683.04	1.12	-1369	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3106	-50.10	14.07	12	1.53	-1004.00	3574.00	95000	20230323	-47.05	15550	20230102	223.47	95000	-47.05	20230323	15550	223.47	20230102	95000	-47.05	20230323	15550	223.47	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
65	20230918	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51000	700	2	1.39	2211174700	43643	15.10	50200	51400	49500	65300	35300	50300	50671.77	1.12	-1313	53366	51832	50766	49232	48166	51300	48700	31	15000	500	31180	100	1	6174904	3149	-50.80	14.27	12	0.71	-1004.00	3574.00	95000	20230323	-46.32	15550	20230102	227.97	95000	-46.32	20230323	15550	227.97	20230102	95000	-46.32	20230323	15550	227.97	20230102	4.37	N	389500	500	30 억	68859	N	N	0	N	N
66	20230915	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50300	-2200	5	-4.19	14261844100	282483	59.18	52200	52300	49700	68200	36800	52500	50485.25	1.58	-28690	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3106	-50.10	14.07	12	4.57	-1004.00	3574.00	95000	20230323	-47.05	15550	20230102	223.47	95000	-47.05	20230323	15550	223.47	20230102	95000	-47.05	20230323	15550	223.47	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
67	20230915	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50500	-2000	5	-3.81	13779763300	272906	57.17	52200	52300	49700	68200	36800	52500	50489.60	1.58	-28659	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3118	-50.30	14.13	12	4.42	-1004.00	3574.00	95000	20230323	-46.84	15550	20230102	224.76	95000	-46.84	20230323	15550	224.76	20230102	95000	-46.84	20230323	15550	224.76	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
68	20230915	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50500	-2000	5	-3.81	12868950300	254838	53.39	52200	52300	49700	68200	36800	52500	50495.23	1.58	-28895	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3118	-50.30	14.13	12	4.13	-1004.00	3574.00	95000	20230323	-46.84	15550	20230102	224.76	95000	-46.84	20230323	15550	224.76	20230102	95000	-46.84	20230323	15550	224.76	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
69	20230915	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51200	-1300	5	-2.48	11413730500	226085	47.36	52200	52300	49700	68200	36800	52500	50480.48	1.58	-29553	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3162	-51.00	14.33	12	3.66	-1004.00	3574.00	95000	20230323	-46.11	15550	20230102	229.26	95000	-46.11	20230323	15550	229.26	20230102	95000	-46.11	20230323	15550	229.26	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
70	20230915	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50700	-1800	5	-3.43	9713864700	192640	40.36	52200	52300	49700	68200	36800	52500	50420.41	1.58	-29153	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3131	-50.50	14.19	12	3.12	-1004.00	3574.00	95000	20230323	-46.63	15550	20230102	226.05	95000	-46.63	20230323	15550	226.05	20230102	95000	-46.63	20230323	15550	226.05	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
71	20230915	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50300	-2200	5	-4.19	8698087850	172404	36.12	52200	52300	49700	68200	36800	52500	50446.75	1.58	-28550	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3106	-50.10	14.07	12	2.79	-1004.00	3574.00	95000	20230323	-47.05	15550	20230102	223.47	95000	-47.05	20230323	15550	223.47	20230102	95000	-47.05	20230323	15550	223.47	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
72	20230915	101034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	49900	-2600	5	-4.95	7246900650	143532	30.07	52200	52300	49700	68200	36800	52500	50483.86	1.58	-28633	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	50	1	6174904	3081	-49.70	13.96	12	2.32	-1004.00	3574.00	95000	20230323	-47.47	15550	20230102	220.90	95000	-47.47	20230323	15550	220.90	20230102	95000	-47.47	20230323	15550	220.90	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
73	20230915	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51000	-1500	5	-2.86	1755307500	34076	7.14	52200	52300	50800	68200	36800	52500	51499.15	1.58	-7647	55066	53782	51416	50132	47766	54425	50775	31	15700	500	32550	100	1	6174904	3149	-50.80	14.27	12	0.55	-1004.00	3574.00	95000	20230323	-46.32	15550	20230102	227.97	95000	-46.32	20230323	15550	227.97	20230102	95000	-46.32	20230323	15550	227.97	20230102	4.26	N	389500	500	30 억	97794	N	N	0	N	N
74	20230914	161033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	52500	2700	2	5.42	24057500500	471249	87.75	50800	52700	49050	64700	34900	49800	51044.96	1.90	-18173	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3242	-52.29	14.69	12	7.63	-1004.00	3574.00	95000	20230323	-44.74	15550	20230102	237.62	95000	-44.74	20230323	15550	237.62	20230102	95000	-44.74	20230323	15550	237.62	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
75	20230914	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51900	2100	2	4.22	21653571200	425386	79.21	50800	52400	49050	64700	34900	49800	50903.42	1.90	-11706	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3205	-51.69	14.52	12	6.89	-1004.00	3574.00	95000	20230323	-45.37	15550	20230102	233.76	95000	-45.37	20230323	15550	233.76	20230102	95000	-45.37	20230323	15550	233.76	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
76	20230914	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51100	1300	2	2.61	16651844700	328888	61.24	50800	51600	49050	64700	34900	49800	50630.82	1.90	-9394	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3155	-50.90	14.30	12	5.33	-1004.00	3574.00	95000	20230323	-46.21	15550	20230102	228.62	95000	-46.21	20230323	15550	228.62	20230102	95000	-46.21	20230323	15550	228.62	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
77	20230914	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51200	1400	2	2.81	14706528200	290713	54.13	50800	51600	49050	64700	34900	49800	50587.87	1.90	-11812	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3162	-51.00	14.33	12	4.71	-1004.00	3574.00	95000	20230323	-46.11	15550	20230102	229.26	95000	-46.11	20230323	15550	229.26	20230102	95000	-46.11	20230323	15550	229.26	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
78	20230914	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50900	1100	2	2.21	12350912200	244592	45.54	50800	51600	49050	64700	34900	49800	50496.06	1.90	-16826	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3143	-50.70	14.24	12	3.96	-1004.00	3574.00	95000	20230323	-46.42	15550	20230102	227.33	95000	-46.42	20230323	15550	227.33	20230102	95000	-46.42	20230323	15550	227.33	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
79	20230914	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50400	600	2	1.20	11265788200	223190	41.56	50800	51600	49050	64700	34900	49800	50476.31	1.90	-15184	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3112	-50.20	14.10	12	3.61	-1004.00	3574.00	95000	20230323	-46.95	15550	20230102	224.12	95000	-46.95	20230323	15550	224.12	20230102	95000	-46.95	20230323	15550	224.12	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
80	20230914	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	49650	-150	5	-0.30	8522884950	168840	31.44	50800	51600	49050	64700	34900	49800	50479.18	1.90	-29312	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	50	1	6174904	3066	-49.45	13.89	12	2.73	-1004.00	3574.00	95000	20230323	-47.74	15550	20230102	219.29	95000	-47.74	20230323	15550	219.29	20230102	95000	-47.74	20230323	15550	219.29	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
81	20230914	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50900	1100	2	2.21	3882960800	76152	14.18	50800	51600	50200	64700	34900	49800	50990.08	1.90	-12525	54800	52300	50700	48200	46600	51500	47400	31	14900	500	30870	100	1	6174904	3143	-50.70	14.24	12	1.23	-1004.00	3574.00	95000	20230323	-46.42	15550	20230102	227.33	95000	-46.42	20230323	15550	227.33	20230102	95000	-46.42	20230323	15550	227.33	20230102	4.23	N	389500	500	30 억	117159	N	N	230	N	N
82	20230913	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	49800	-3400	5	-6.39	26176374150	514897	74.90	52700	53200	49100	69100	37300	53200	50841.21	1.38	29936	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	50	1	6174904	3075	-49.60	13.93	12	8.34	-1004.00	3574.00	95000	20230323	-47.58	15550	20230102	220.26	95000	-47.58	20230323	15550	220.26	20230102	95000	-47.58	20230323	15550	220.26	20230102	4.23	N	389500	500	30 억	85368	N	N	230	N	N
83	20230913	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	49800	-3400	5	-6.39	23969248850	470326	68.41	52700	53200	49700	69100	37300	53200	50962.47	1.38	26250	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	50	1	6174904	3075	-49.60	13.93	12	7.62	-1004.00	3574.00	95000	20230323	-47.58	15550	20230102	220.26	95000	-47.58	20230323	15550	220.26	20230102	95000	-47.58	20230323	15550	220.26	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
84	20230913	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51000	-2200	5	-4.14	21089256000	412928	60.07	52700	53200	49700	69100	37300	53200	51071.84	1.38	32891	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3149	-50.80	14.27	12	6.69	-1004.00	3574.00	95000	20230323	-46.32	15550	20230102	227.97	95000	-46.32	20230323	15550	227.97	20230102	95000	-46.32	20230323	15550	227.97	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
85	20230913	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50200	-3000	5	-5.64	18891122200	369793	53.79	52700	53200	49700	69100	37300	53200	51084.96	1.38	38673	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3100	-50.00	14.05	12	5.99	-1004.00	3574.00	95000	20230323	-47.16	15550	20230102	222.83	95000	-47.16	20230323	15550	222.83	20230102	95000	-47.16	20230323	15550	222.83	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
86	20230913	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50000	-3200	5	-6.02	17338455950	338906	49.30	52700	53200	49700	69100	37300	53200	51159.33	1.38	42265	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3087	-49.80	13.99	12	5.49	-1004.00	3574.00	95000	20230323	-47.37	15550	20230102	221.54	95000	-47.37	20230323	15550	221.54	20230102	95000	-47.37	20230323	15550	221.54	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
87	20230913	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	50200	-3000	5	-5.64	14961188500	291407	42.39	52700	53200	50000	69100	37300	53200	51340.43	1.38	45343	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3100	-50.00	14.05	12	4.72	-1004.00	3574.00	95000	20230323	-47.16	15550	20230102	222.83	95000	-47.16	20230323	15550	222.83	20230102	95000	-47.16	20230323	15550	222.83	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
88	20230913	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51600	-1600	5	-3.01	8643713500	166169	24.17	52700	53200	51000	69100	37300	53200	52016.73	1.38	27700	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3186	-51.39	14.44	12	2.69	-1004.00	3574.00	95000	20230323	-45.68	15550	20230102	231.83	95000	-45.68	20230323	15550	231.83	20230102	95000	-45.68	20230323	15550	231.83	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
89	20230913	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51800	-1400	5	-2.63	2685560600	51154	7.44	52700	53200	51800	69100	37300	53200	52497.83	1.38	1606	62600	57900	55400	50700	48200	56650	49450	31	15900	500	32980	100	1	6174904	3199	-51.59	14.49	12	0.83	-1004.00	3574.00	95000	20230323	-45.47	15550	20230102	233.12	95000	-45.47	20230323	15550	233.12	20230102	95000	-45.47	20230323	15550	233.12	20230102	4.23	N	389500	500	30 억	85368	N	N	562	N	N
90	20230912	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	53200	-5600	5	-9.52	38009103100	673613	27.88	59100	60100	52900	76400	41200	58800	56421.05	0.84	34555	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3285	-52.99	14.89	12	10.91	-1004.00	3574.00	95000	20230323	-44.00	15550	20230102	242.12	95000	-44.00	20230323	15550	242.12	20230102	95000	-44.00	20230323	15550	242.12	20230102	4.31	N	389500	500	30 억	51600	N	N	562	N	N
91	20230912	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	53000	-5800	5	-9.86	36794572200	650784	26.93	59100	60100	52900	76400	41200	58800	56529.86	0.84	33468	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3273	-52.79	14.83	12	10.54	-1004.00	3574.00	95000	20230323	-44.21	15550	20230102	240.84	95000	-44.21	20230323	15550	240.84	20230102	95000	-44.21	20230323	15550	240.84	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
92	20230912	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	54400	-4400	5	-7.48	32689991800	573964	23.75	59100	60100	53400	76400	41200	58800	56946.47	0.84	30679	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3359	-54.18	15.22	12	9.30	-1004.00	3574.00	95000	20230323	-42.74	15550	20230102	249.84	95000	-42.74	20230323	15550	249.84	20230102	95000	-42.74	20230323	15550	249.84	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
93	20230912	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	54900	-3900	5	-6.63	27865962900	485304	20.08	59100	60100	54700	76400	41200	58800	57412.25	0.84	23543	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3390	-54.68	15.36	12	7.86	-1004.00	3574.00	95000	20230323	-42.21	15550	20230102	253.05	95000	-42.21	20230323	15550	253.05	20230102	95000	-42.21	20230323	15550	253.05	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
94	20230912	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	55600	-3200	5	-5.44	23745644300	410782	17.00	59100	60100	55300	76400	41200	58800	57799.69	0.84	8221	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3433	-55.38	15.56	12	6.65	-1004.00	3574.00	95000	20230323	-41.47	15550	20230102	257.56	95000	-41.47	20230323	15550	257.56	20230102	95000	-41.47	20230323	15550	257.56	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
95	20230912	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	57000	-1800	5	-3.06	18247331200	312825	12.95	59100	60100	56600	76400	41200	58800	58326.90	0.84	-100	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3520	-56.77	15.95	12	5.07	-1004.00	3574.00	95000	20230323	-40.00	15550	20230102	266.56	95000	-40.00	20230323	15550	266.56	20230102	95000	-40.00	20230323	15550	266.56	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
96	20230912	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58300	-500	5	-0.85	13661886200	233409	9.66	59100	60100	57300	76400	41200	58800	58528.97	0.84	-926	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3600	-58.07	16.31	12	3.78	-1004.00	3574.00	95000	20230323	-38.63	15550	20230102	274.92	95000	-38.63	20230323	15550	274.92	20230102	95000	-38.63	20230323	15550	274.92	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
97	20230912	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58000	-800	5	-1.36	4614055500	79090	3.27	59100	59200	57300	76400	41200	58800	58323.81	0.84	-3557	72933	65866	61133	54066	49333	63500	51700	31	17600	500	36450	100	1	6174904	3581	-57.77	16.23	12	1.28	-1004.00	3574.00	95000	20230323	-38.95	15550	20230102	272.99	95000	-38.95	20230323	15550	272.99	20230102	95000	-38.95	20230323	15550	272.99	20230102	4.31	N	389500	500	30 억	51600	N	N	230	N	N
98	20230911	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58800	-1700	5	-2.81	152715486200	2400096	241.61	62600	68200	56400	78600	42400	60500	63637.41	0.29	31931	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3631	-58.57	16.45	12	38.87	-1004.00	3574.00	95000	20230323	-38.11	15550	20230102	278.14	95000	-38.11	20230323	15550	278.14	20230102	95000	-38.11	20230323	15550	278.14	20230102	4.54	N	389500	500	30 억	17967	N	N	230	N	N
99	20230911	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	57500	-3000	5	-4.96	148945207900	2335434	235.10	62600	68200	56400	78600	42400	60500	63776.44	0.29	34198	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3551	-57.27	16.09	12	37.82	-1004.00	3574.00	95000	20230323	-39.47	15550	20230102	269.77	95000	-39.47	20230323	15550	269.77	20230102	95000	-39.47	20230323	15550	269.77	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
100	20230911	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60500	0	3	0.00	129679567500	2004610	201.80	62600	68200	59700	78600	42400	60500	64690.96	0.29	12905	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3736	-60.26	16.93	12	32.46	-1004.00	3574.00	95000	20230323	-36.32	15550	20230102	289.07	95000	-36.32	20230323	15550	289.07	20230102	95000	-36.32	20230323	15550	289.07	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
101	20230911	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	64200	3700	2	6.12	113341835400	1741756	175.34	62600	68200	61100	78600	42400	60500	65073.68	0.29	1401	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3964	-63.94	17.96	12	28.21	-1004.00	3574.00	95000	20230323	-32.42	15550	20230102	312.86	95000	-32.42	20230323	15550	312.86	20230102	95000	-32.42	20230323	15550	312.86	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
102	20230911	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	64800	4300	2	7.11	105368407000	1618407	162.92	62600	68200	61100	78600	42400	60500	65106.65	0.29	-9583	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	4001	-64.54	18.13	12	26.21	-1004.00	3574.00	95000	20230323	-31.79	15550	20230102	316.72	95000	-31.79	20230323	15550	316.72	20230102	95000	-31.79	20230323	15550	316.72	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
103	20230911	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	63300	2800	2	4.63	99857548000	1532521	154.27	62600	68200	61100	78600	42400	60500	65159.43	0.29	-12543	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3909	-63.05	17.71	12	24.82	-1004.00	3574.00	95000	20230323	-33.37	15550	20230102	307.07	95000	-33.37	20230323	15550	307.07	20230102	95000	-33.37	20230323	15550	307.07	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
104	20230911	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	64900	4400	2	7.27	86558795400	1326972	133.58	62600	68200	61100	78600	42400	60500	65230.81	0.29	-11308	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	4008	-64.64	18.16	12	21.49	-1004.00	3574.00	95000	20230323	-31.68	15550	20230102	317.36	95000	-31.68	20230323	15550	317.36	20230102	95000	-31.68	20230323	15550	317.36	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
105	20230911	090928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	63900	3400	2	5.62	17582051200	280006	28.19	62600	64300	61100	78600	42400	60500	62792.84	0.29	-5304	63833	62166	60033	58366	56233	63000	59200	31	18100	500	37510	100	1	6174904	3946	-63.65	17.88	12	4.53	-1004.00	3574.00	95000	20230323	-32.74	15550	20230102	310.93	95000	-32.74	20230323	15550	310.93	20230102	95000	-32.74	20230323	15550	310.93	20230102	4.54	N	389500	500	30 억	17967	N	N	212	N	N
106	20230908	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60500	1700	2	2.89	58372789700	971862	37.27	59300	61700	57900	76400	41200	58800	60063.88	0.11	12256	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3736	-60.26	16.93	12	15.74	-1004.00	3574.00	95000	20230323	-36.32	15550	20230102	289.07	95000	-36.32	20230323	15550	289.07	20230102	95000	-36.32	20230323	15550	289.07	20230102	3.95	N	389500	500	30 억	6586	N	N	212	N	N
107	20230908	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60200	1400	2	2.38	55973497200	932097	35.75	59300	61700	57900	76400	41200	58800	60053.03	0.11	11976	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3717	-59.96	16.84	12	15.09	-1004.00	3574.00	95000	20230323	-36.63	15550	20230102	287.14	95000	-36.63	20230323	15550	287.14	20230102	95000	-36.63	20230323	15550	287.14	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
108	20230908	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59900	1100	2	1.87	50970913500	848436	32.54	59300	61700	57900	76400	41200	58800	60078.43	0.11	9350	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3699	-59.66	16.76	12	13.74	-1004.00	3574.00	95000	20230323	-36.95	15550	20230102	285.21	95000	-36.95	20230323	15550	285.21	20230102	95000	-36.95	20230323	15550	285.21	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
109	20230908	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60000	1200	2	2.04	46529613400	774513	29.70	59300	61700	57900	76400	41200	58800	60078.27	0.11	10551	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3705	-59.76	16.79	12	12.54	-1004.00	3574.00	95000	20230323	-36.84	15550	20230102	285.85	95000	-36.84	20230323	15550	285.85	20230102	95000	-36.84	20230323	15550	285.85	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
110	20230908	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59500	700	2	1.19	43820362900	729096	27.96	59300	61700	57900	76400	41200	58800	60104.83	0.11	7151	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3674	-59.26	16.65	12	11.81	-1004.00	3574.00	95000	20230323	-37.37	15550	20230102	282.64	95000	-37.37	20230323	15550	282.64	20230102	95000	-37.37	20230323	15550	282.64	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
111	20230908	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60500	1700	2	2.89	39145376900	651433	24.98	59300	61700	57900	76400	41200	58800	60093.96	0.11	10490	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3736	-60.26	16.93	12	10.55	-1004.00	3574.00	95000	20230323	-36.32	15550	20230102	289.07	95000	-36.32	20230323	15550	289.07	20230102	95000	-36.32	20230323	15550	289.07	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
112	20230908	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59700	900	2	1.53	33176566100	552221	21.18	59300	61700	57900	76400	41200	58800	60081.67	0.11	-2527	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3686	-59.46	16.70	12	8.94	-1004.00	3574.00	95000	20230323	-37.16	15550	20230102	283.92	95000	-37.16	20230323	15550	283.92	20230102	95000	-37.16	20230323	15550	283.92	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
113	20230908	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59400	600	2	1.02	8396672700	141279	5.42	59300	60400	57900	76400	41200	58800	59439.60	0.11	-1470	65600	62200	59600	56200	53600	60900	54900	31	17600	500	36450	100	1	6174904	3668	-59.16	16.62	12	2.29	-1004.00	3574.00	95000	20230323	-37.47	15550	20230102	281.99	95000	-37.47	20230323	15550	281.99	20230102	95000	-37.47	20230323	15550	281.99	20230102	3.95	N	389500	500	30 억	6586	N	N	1176	N	N
114	20230907	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58800	1200	2	2.08	156937716900	2595268	201.60	59000	63000	57000	74800	40400	57600	60474.89	0.43	-26585	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3631	-58.57	16.45	12	42.03	-1004.00	3574.00	95000	20230323	-38.11	15550	20230102	278.14	95000	-38.11	20230323	15550	278.14	20230102	95000	-38.11	20230323	15550	278.14	20230102	4.00	N	389500	500	30 억	26765	N	N	1176	N	N
115	20230907	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58000	400	2	0.69	154400047700	2551971	198.24	59000	63000	57000	74800	40400	57600	60502.69	0.43	-27320	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3581	-57.77	16.23	12	41.33	-1004.00	3574.00	95000	20230323	-38.95	15550	20230102	272.99	95000	-38.95	20230323	15550	272.99	20230102	95000	-38.95	20230323	15550	272.99	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
116	20230907	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	57900	300	2	0.52	148783870000	2455704	190.76	59000	63000	57000	74800	40400	57600	60587.50	0.43	-24019	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3575	-57.67	16.20	12	39.77	-1004.00	3574.00	95000	20230323	-39.05	15550	20230102	272.35	95000	-39.05	20230323	15550	272.35	20230102	95000	-39.05	20230323	15550	272.35	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
117	20230907	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59400	1800	2	3.12	139424954600	2294290	178.22	59000	63000	57800	74800	40400	57600	60770.92	0.43	-28612	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3668	-59.16	16.62	12	37.16	-1004.00	3574.00	95000	20230323	-37.47	15550	20230102	281.99	95000	-37.47	20230323	15550	281.99	20230102	95000	-37.47	20230323	15550	281.99	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
118	20230907	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59600	2000	2	3.47	135215224100	2223690	172.74	59000	63000	57800	74800	40400	57600	60807.22	0.43	-31207	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3680	-59.36	16.68	12	36.01	-1004.00	3574.00	95000	20230323	-37.26	15550	20230102	283.28	95000	-37.26	20230323	15550	283.28	20230102	95000	-37.26	20230323	15550	283.28	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
119	20230907	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58900	1300	2	2.26	128712094800	2114313	164.24	59000	63000	57800	74800	40400	57600	60877.13	0.43	-33037	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3637	-58.67	16.48	12	34.24	-1004.00	3574.00	95000	20230323	-38.00	15550	20230102	278.78	95000	-38.00	20230323	15550	278.78	20230102	95000	-38.00	20230323	15550	278.78	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
120	20230907	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60700	3100	2	5.38	109306646300	1786099	138.75	59000	63000	58800	74800	40400	57600	61199.28	0.43	-30733	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3748	-60.46	16.98	12	28.93	-1004.00	3574.00	95000	20230323	-36.11	15550	20230102	290.35	95000	-36.11	20230323	15550	290.35	20230102	95000	-36.11	20230323	15550	290.35	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
121	20230907	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	61900	4300	2	7.47	34829402400	573291	44.53	59000	62000	58800	74800	40400	57600	60755.47	0.43	-14249	61066	59332	57966	56232	54866	58650	55550	31	17200	500	35710	100	1	6174904	3822	-61.65	17.32	12	9.28	-1004.00	3574.00	95000	20230323	-34.84	15550	20230102	298.07	95000	-34.84	20230323	15550	298.07	20230102	95000	-34.84	20230323	15550	298.07	20230102	4.00	N	389500	500	30 억	26765	N	N	10	N	N
122	20230906	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	57600	-2600	5	-4.32	71595052800	1225453	52.45	58500	59700	56600	78200	42200	60200	58422.50	0.38	926	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3557	-57.37	16.12	12	19.85	-1004.00	3574.00	95000	20230323	-39.37	15550	20230102	270.42	95000	-39.37	20230323	15550	270.42	20230102	95000	-39.37	20230323	15550	270.42	20230102	3.63	N	389500	500	30 억	23350	N	N	10	N	N
123	20230906	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	57600	-2600	5	-4.32	66305563000	1133248	48.51	58500	59700	56600	78200	42200	60200	58505.71	0.38	-3593	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3557	-57.37	16.12	12	18.35	-1004.00	3574.00	95000	20230323	-39.37	15550	20230102	270.42	95000	-39.37	20230323	15550	270.42	20230102	95000	-39.37	20230323	15550	270.42	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
124	20230906	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58900	-1300	5	-2.16	48582031800	829478	35.50	58500	59500	57500	78200	42200	60200	58564.65	0.38	2362	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3637	-58.67	16.48	12	13.43	-1004.00	3574.00	95000	20230323	-38.00	15550	20230102	278.78	95000	-38.00	20230323	15550	278.78	20230102	95000	-38.00	20230323	15550	278.78	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
125	20230906	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58900	-1300	5	-2.16	45309795100	773723	33.12	58500	59500	57500	78200	42200	60200	58555.62	0.38	-4185	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3637	-58.67	16.48	12	12.53	-1004.00	3574.00	95000	20230323	-38.00	15550	20230102	278.78	95000	-38.00	20230323	15550	278.78	20230102	95000	-38.00	20230323	15550	278.78	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
126	20230906	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58700	-1500	5	-2.49	40493150800	692164	29.63	58500	59500	57500	78200	42200	60200	58496.31	0.38	-8631	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3625	-58.47	16.42	12	11.21	-1004.00	3574.00	95000	20230323	-38.21	15550	20230102	277.49	95000	-38.21	20230323	15550	277.49	20230102	95000	-38.21	20230323	15550	277.49	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
127	20230906	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59300	-900	5	-1.50	33017976300	565334	24.20	58500	59300	57500	78200	42200	60200	58396.68	0.38	1173	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3662	-59.06	16.59	12	9.16	-1004.00	3574.00	95000	20230323	-37.58	15550	20230102	281.35	95000	-37.58	20230323	15550	281.35	20230102	95000	-37.58	20230323	15550	281.35	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
128	20230906	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58900	-1300	5	-2.16	22636016800	388836	16.64	58500	59200	57500	78200	42200	60200	58202.43	0.38	1535	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3637	-58.67	16.48	12	6.30	-1004.00	3574.00	95000	20230323	-38.00	15550	20230102	278.78	95000	-38.00	20230323	15550	278.78	20230102	95000	-38.00	20230323	15550	278.78	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
129	20230906	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58800	-1400	5	-2.33	9624558900	165545	7.09	58500	59000	57500	78200	42200	60200	58108.15	0.38	-5936	63800	62000	58400	56600	53000	62900	57500	31	18000	500	37320	100	1	6174904	3631	-58.57	16.45	12	2.68	-1004.00	3574.00	95000	20230323	-38.11	15550	20230102	278.14	95000	-38.11	20230323	15550	278.14	20230102	95000	-38.11	20230323	15550	278.14	20230102	3.63	N	389500	500	30 억	23350	N	N	1	N	N
130	20230905	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	60200	3900	2	6.93	130825811000	2282147	35.81	56300	60200	54800	73100	39500	56300	57294.75	0.52	-5217	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3717	-59.96	16.84	12	36.96	-1004.00	3574.00	95000	20230323	-36.63	15550	20230102	287.14	95000	-36.63	20230323	15550	287.14	20230102	95000	-36.63	20230323	15550	287.14	20230102	4.03	N	389500	500	30 억	31812	N	N	1	N	N
131	20230905	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58300	2000	2	3.55	107510969000	1890013	29.66	56300	58800	54800	73100	39500	56300	56885.79	0.52	-5393	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3600	-58.07	16.31	12	30.61	-1004.00	3574.00	95000	20230323	-38.63	15550	20230102	274.92	95000	-38.63	20230323	15550	274.92	20230102	95000	-38.63	20230323	15550	274.92	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
132	20230905	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	56900	600	2	1.07	91981632900	1621636	25.45	56300	58800	54800	73100	39500	56300	56723.25	0.52	-836	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3514	-56.67	15.92	12	26.26	-1004.00	3574.00	95000	20230323	-40.11	15550	20230102	265.92	95000	-40.11	20230323	15550	265.92	20230102	95000	-40.11	20230323	15550	265.92	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
133	20230905	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58300	2000	2	3.55	66443933700	1177149	18.47	56300	58500	54800	73100	39500	56300	56445.62	0.52	6049	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3600	-58.07	16.31	12	19.06	-1004.00	3574.00	95000	20230323	-38.63	15550	20230102	274.92	95000	-38.63	20230323	15550	274.92	20230102	95000	-38.63	20230323	15550	274.92	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
134	20230905	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	56200	-100	5	-0.18	42324904800	757042	11.88	56300	56800	54800	73100	39500	56300	55904.77	0.52	20506	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3470	-55.98	15.72	12	12.26	-1004.00	3574.00	95000	20230323	-40.84	15550	20230102	261.41	95000	-40.84	20230323	15550	261.41	20230102	95000	-40.84	20230323	15550	261.41	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
135	20230905	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	56300	0	3	0.00	38849491200	695127	10.91	56300	56800	54800	73100	39500	56300	55884.33	0.52	24376	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3476	-56.08	15.75	12	11.26	-1004.00	3574.00	95000	20230323	-40.74	15550	20230102	262.06	95000	-40.74	20230323	15550	262.06	20230102	95000	-40.74	20230323	15550	262.06	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
136	20230905	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	55200	-1100	5	-1.95	31150475500	557395	8.75	56300	56800	54800	73100	39500	56300	55880.78	0.52	37778	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3409	-54.98	15.44	12	9.03	-1004.00	3574.00	95000	20230323	-41.89	15550	20230102	254.98	95000	-41.89	20230323	15550	254.98	20230102	95000	-41.89	20230323	15550	254.98	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
137	20230905	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	55800	-500	5	-0.89	11098684300	198110	3.11	56300	56500	55100	73100	39500	56300	56013.15	0.52	-7427	66300	61300	54200	49200	42100	63800	51700	31	16800	500	34900	100	1	6174904	3446	-55.58	15.61	12	3.21	-1004.00	3574.00	95000	20230323	-41.26	15550	20230102	258.84	95000	-41.26	20230323	15550	258.84	20230102	95000	-41.26	20230323	15550	258.84	20230102	4.03	N	389500	500	30 억	31812	N	N	7317	N	N
138	20230904	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	56300	10750	2	23.60	356997774250	6322581	645.65	47250	59200	47100	59200	31900	45550	56464.94	0.09	2175	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3476	-56.08	15.75	12	102.39	-1004.00	3574.00	95000	20230323	-40.74	15550	20230102	262.06	95000	-40.74	20230323	15550	262.06	20230102	95000	-40.74	20230323	15550	262.06	20230102	3.83	N	389500	500	30 억	5584	N	N	7317	N	N
139	20230904	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	56100	10550	2	23.16	346398807850	6134105	626.40	47250	59200	47100	59200	31900	45550	56471.77	0.09	18354	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3464	-55.88	15.70	12	99.34	-1004.00	3574.00	95000	20230323	-40.95	15550	20230102	260.77	95000	-40.95	20230323	15550	260.77	20230102	95000	-40.95	20230323	15550	260.77	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
140	20230904	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58200	12650	2	27.77	298956317450	5297357	540.95	47250	59200	47100	59200	31900	45550	56435.93	0.09	6034	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3594	-57.97	16.28	12	85.79	-1004.00	3574.00	95000	20230323	-38.74	15550	20230102	274.28	95000	-38.74	20230323	15550	274.28	20230102	95000	-38.74	20230323	15550	274.28	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
141	20230904	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59200	13650	1	29.97	271363589550	4825939	492.81	47250	59200	47100	59200	31900	45550	56231.22	0.09	1762	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3656	-58.96	16.56	12	78.15	-1004.00	3574.00	95000	20230323	-37.68	15550	20230102	280.71	95000	-37.68	20230323	15550	280.71	20230102	95000	-37.68	20230323	15550	280.71	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
142	20230904	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59200	13650	1	29.97	269779693550	4799184	490.08	47250	59200	47100	59200	31900	45550	56214.67	0.09	1762	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3656	-58.96	16.56	12	77.72	-1004.00	3574.00	95000	20230323	-37.68	15550	20230102	280.71	95000	-37.68	20230323	15550	280.71	20230102	95000	-37.68	20230323	15550	280.71	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
143	20230904	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	58300	12750	2	27.99	238373937150	4266397	435.67	47250	59200	47100	59200	31900	45550	55873.52	0.09	5569	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3600	-58.07	16.31	12	69.09	-1004.00	3574.00	95000	20230323	-38.63	15550	20230102	274.92	95000	-38.63	20230323	15550	274.92	20230102	95000	-38.63	20230323	15550	274.92	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
144	20230904	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	59200	13650	1	29.97	162292202250	2969552	303.24	47250	59200	47100	59200	31900	45550	54653.47	0.09	-7957	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3656	-58.96	16.56	12	48.09	-1004.00	3574.00	95000	20230323	-37.68	15550	20230102	280.71	95000	-37.68	20230323	15550	280.71	20230102	95000	-37.68	20230323	15550	280.71	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
145	20230904	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	51500	5950	2	13.06	15777899550	317967	32.47	47250	51500	47100	59200	31900	45550	49627.01	0.09	2413	51216	48382	46666	43832	42116	47525	42975	31	13650	500	28240	100	1	6174904	3180	-51.29	14.41	12	5.15	-1004.00	3574.00	95000	20230323	-45.79	15550	20230102	231.19	95000	-45.79	20230323	15550	231.19	20230102	95000	-45.79	20230323	15550	231.19	20230102	3.83	N	389500	500	30 억	5584	N	N	34	N	N
146	20230901	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45550	-700	5	-1.51	46178562000	971170	149.90	46900	49500	44950	60100	32400	46250	47550.96	0.41	-20651	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2813	-45.37	12.74	12	15.73	-1004.00	3574.00	95000	20230323	-52.05	15550	20230102	192.93	95000	-52.05	20230323	15550	192.93	20230102	95000	-52.05	20230323	15550	192.93	20230102	3.79	N	389500	500	30 억	25465	N	N	34	N	N
147	20230901	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45650	-600	5	-1.30	45391039900	953927	147.24	46900	49500	44950	60100	32400	46250	47583.35	0.41	-21049	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2819	-45.47	12.77	12	15.45	-1004.00	3574.00	95000	20230323	-51.95	15550	20230102	193.57	95000	-51.95	20230323	15550	193.57	20230102	95000	-51.95	20230323	15550	193.57	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
148	20230901	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46200	-50	5	-0.11	42326678200	886904	136.89	46900	49500	45500	60100	32400	46250	47724.09	0.41	-22440	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2853	-46.02	12.93	12	14.36	-1004.00	3574.00	95000	20230323	-51.37	15550	20230102	197.11	95000	-51.37	20230323	15550	197.11	20230102	95000	-51.37	20230323	15550	197.11	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
149	20230901	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47150	900	2	1.95	39845058000	833722	128.69	46900	49500	45500	60100	32400	46250	47791.79	0.41	-24645	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2911	-46.96	13.19	12	13.50	-1004.00	3574.00	95000	20230323	-50.37	15550	20230102	203.22	95000	-50.37	20230323	15550	203.22	20230102	95000	-50.37	20230323	15550	203.22	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
150	20230901	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47250	1000	2	2.16	38221761150	799480	123.40	46900	49500	45500	60100	32400	46250	47808.28	0.41	-23606	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2918	-47.06	13.22	12	12.95	-1004.00	3574.00	95000	20230323	-50.26	15550	20230102	203.86	95000	-50.26	20230323	15550	203.86	20230102	95000	-50.26	20230323	15550	203.86	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
151	20230901	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47350	1100	2	2.38	36328181800	759542	117.24	46900	49500	45500	60100	32400	46250	47829.07	0.41	-21830	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2924	-47.16	13.25	12	12.30	-1004.00	3574.00	95000	20230323	-50.16	15550	20230102	204.50	95000	-50.16	20230323	15550	204.50	20230102	95000	-50.16	20230323	15550	204.50	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
152	20230901	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48300	2050	2	4.43	27191688200	569561	87.91	46900	49500	45500	60100	32400	46250	47741.49	0.41	-18863	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2982	-48.11	13.51	12	9.22	-1004.00	3574.00	95000	20230323	-49.16	15550	20230102	210.61	95000	-49.16	20230323	15550	210.61	20230102	95000	-49.16	20230323	15550	210.61	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N
153	20230901	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46600	350	2	0.76	4438357100	95641	14.76	46900	46900	45500	60100	32400	46250	46406.43	0.41	-10309	49316	47782	44966	43432	40616	48550	44200	31	13850	500	28670	50	1	6174904	2878	-46.41	13.04	12	1.55	-1004.00	3574.00	95000	20230323	-50.95	15550	20230102	199.68	95000	-50.95	20230323	15550	199.68	20230102	95000	-50.95	20230323	15550	199.68	20230102	3.79	N	389500	500	30 억	25465	N	N	143	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History