KissMeData/104460/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-350	5	-1.65	1468364500	71070	92.67	21400	21400	20100	27450	14850	21150	20660.81	1.59	-15003	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2228	-19.89	1.97	12	0.66	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
3	20230927	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	1436201850	69526	90.66	21400	21400	20100	27450	14850	21150	20657.05	1.59	-14672	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2245	-20.03	1.99	12	0.65	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
4	20230927	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-400	5	-1.89	987230100	48059	62.66	21400	21400	20100	27450	14850	21150	20542.04	1.59	-13215	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2223	-19.84	1.97	12	0.45	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
5	20230927	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-850	5	-4.02	628905650	30844	40.22	21400	21400	20100	27450	14850	21150	20389.89	1.59	-10397	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2175	-19.41	1.93	12	0.29	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
6	20230927	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-800	5	-3.78	550268200	26972	35.17	21400	21400	20100	27450	14850	21150	20401.46	1.59	-9967	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2180	-19.46	1.93	12	0.25	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
7	20230927	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-800	5	-3.78	525248250	25743	33.57	21400	21400	20100	27450	14850	21150	20403.54	1.59	-9186	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2180	-19.46	1.93	12	0.24	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
8	20230927	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-800	5	-3.78	275676650	13407	17.48	21400	21400	20350	27450	14850	21150	20562.14	1.59	-4854	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2180	-19.46	1.93	12	0.13	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
9	20230927	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-350	5	-1.65	55454800	2673	3.49	21400	21400	20500	27450	14850	21150	20746.28	1.59	321	22516	21832	20916	20232	19316	22175	20575	54	6300	500	14380	50	1	10713625	2228	-19.89	1.97	12	0.02	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	170109	N	N	N	N
10	20230926	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	550	2	2.67	1587701050	76565	243.88	20500	21600	20000	26750	14450	20600	20733.90	1.44	15822	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2266	-20.22	2.01	12	0.71	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
11	20230926	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	550	2	2.67	1427793850	68968	219.68	20500	21600	20000	26750	14450	20600	20702.27	1.44	12467	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2266	-20.22	2.01	12	0.64	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
12	20230926	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	400	2	1.94	749137000	36949	117.69	20500	21100	20000	26750	14450	20600	20274.89	1.44	4997	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2250	-20.08	1.99	12	0.34	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
13	20230926	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-150	5	-0.73	599931000	29730	94.70	20500	20800	20000	26750	14450	20600	20179.31	1.44	3619	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2191	-19.55	1.94	12	0.28	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
14	20230926	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-450	5	-2.18	448937450	22242	70.85	20500	20800	20000	26750	14450	20600	20184.22	1.44	2112	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2159	-19.26	1.91	12	0.21	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
15	20230926	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-400	5	-1.94	372710350	18443	58.75	20500	20800	20000	26750	14450	20600	20208.77	1.44	2027	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2164	-19.31	1.92	12	0.17	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
16	20230926	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-500	5	-2.43	286441400	14167	45.13	20500	20800	20000	26750	14450	20600	20218.92	1.44	1027	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2153	-19.22	1.91	12	0.13	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
17	20230926	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	200	2	0.97	7697850	374	1.19	20500	20800	20500	26750	14450	20600	20582.49	1.44	-177	21800	21200	20900	20300	20000	21050	20150	54	6150	500	14000	50	1	10713625	2228	-19.89	1.97	12	0.00	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	154233	N	N	N	N
18	20230925	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-400	5	-1.90	647317750	31160	104.15	21500	21500	20600	27300	14700	21000	20774.13	1.42	1110	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2207	-19.69	1.96	12	0.29	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
19	20230925	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-250	5	-1.19	621147850	29893	99.91	21500	21500	20600	27300	14700	21000	20779.04	1.42	1185	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2223	-19.84	1.97	12	0.28	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
20	20230925	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-200	5	-0.95	430543850	20678	69.11	21500	21500	20600	27300	14700	21000	20821.35	1.42	1738	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.19	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
21	20230925	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-200	5	-0.95	307900750	14770	49.37	21500	21500	20600	27300	14700	21000	20846.36	1.42	-1197	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.14	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
22	20230925	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-200	5	-0.95	282405700	13545	45.27	21500	21500	20600	27300	14700	21000	20849.44	1.42	-956	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.13	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
23	20230925	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-150	5	-0.71	215358850	10323	34.50	21500	21500	20600	27300	14700	21000	20862.04	1.42	-1967	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2234	-19.93	1.98	12	0.10	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
24	20230925	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-150	5	-0.71	159016000	7612	25.44	21500	21500	20600	27300	14700	21000	20890.17	1.42	-1706	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2234	-19.93	1.98	12	0.07	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
25	20230925	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	150	2	0.71	4021500	190	0.64	21500	21500	21100	27300	14700	21000	21165.79	1.42	-79	21700	21350	21050	20700	20400	21525	20875	54	6300	500	14280	50	1	10713625	2266	-20.22	2.01	12	0.00	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.77	N	104460	500	53 억	152165	N	N	N	N
26	20230922	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-200	5	-0.94	626271200	29866	52.73	20750	21400	20750	27550	14850	21200	20969.32	1.36	6578	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2250	-20.08	1.99	12	0.28	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
27	20230922	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-50	5	-0.24	610998600	29141	51.45	20750	21400	20750	27550	14850	21200	20966.97	1.36	6544	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2266	-20.22	2.01	12	0.27	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
28	20230922	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	0	3	0.00	552420300	26372	46.56	20750	21400	20750	27550	14850	21200	20947.23	1.36	7100	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2271	-20.27	2.01	12	0.25	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
29	20230922	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-50	5	-0.24	447704750	21444	37.86	20750	21150	20750	27550	14850	21200	20877.86	1.36	5568	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2266	-20.22	2.01	12	0.20	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
30	20230922	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-350	5	-1.65	382800650	18353	32.40	20750	21150	20750	27550	14850	21200	20857.66	1.36	5434	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2234	-19.93	1.98	12	0.17	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
31	20230922	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-250	5	-1.18	323114850	15493	27.35	20750	21150	20750	27550	14850	21200	20855.54	1.36	5468	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2245	-20.03	1.99	12	0.14	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
32	20230922	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-400	5	-1.89	270688650	12976	22.91	20750	21150	20750	27550	14850	21200	20860.72	1.36	5448	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2228	-19.89	1.97	12	0.12	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
33	20230922	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-300	5	-1.42	24009050	1156	2.04	20750	21150	20750	27550	14850	21200	20769.07	1.36	-158	22466	21832	21366	20732	20266	21600	20500	54	6350	500	14410	50	1	10713625	2239	-19.98	1.98	12	0.01	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.76	N	104460	500	53 억	145359	N	N	N	N
34	20230921	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-600	5	-2.75	1195074150	56405	284.79	21550	22000	20900	28300	15300	21800	21187.38	1.42	-6721	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2271	-20.27	2.01	12	0.53	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
35	20230921	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-750	5	-3.44	1111738700	52453	264.83	21550	22000	20900	28300	15300	21800	21194.95	1.42	-6629	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2255	-20.12	2.00	12	0.49	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
36	20230921	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-700	5	-3.21	1004367350	47351	239.07	21550	22000	20900	28300	15300	21800	21211.11	1.42	-5387	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2261	-20.17	2.00	12	0.44	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
37	20230921	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-750	5	-3.44	830696450	39089	197.36	21550	22000	20950	28300	15300	21800	21251.41	1.42	-4085	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2255	-20.12	2.00	12	0.36	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
38	20230921	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-750	5	-3.44	706340750	33183	167.54	21550	22000	21000	28300	15300	21800	21286.22	1.42	-4268	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2255	-20.12	2.00	12	0.31	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
39	20230921	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-700	5	-3.21	557677600	26118	131.87	21550	22000	21000	28300	15300	21800	21352.23	1.42	-4099	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2261	-20.17	2.00	12	0.24	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
40	20230921	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-350	5	-1.61	204177900	9460	47.76	21550	22000	21450	28300	15300	21800	21583.29	1.42	-6032	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2298	-20.51	2.04	12	0.09	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
41	20230921	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-50	5	-0.23	8844250	406	2.05	21550	22000	21550	28300	15300	21800	21783.87	1.42	9	22400	22100	21900	21600	21400	22000	21500	54	6500	500	14820	50	1	10713625	2330	-20.79	2.06	12	0.00	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.76	N	104460	500	53 억	151679	N	N	N	N
42	20230920	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-150	5	-0.68	430901000	19705	64.27	21950	22200	21700	28500	15400	21950	21867.65	1.46	-5031	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2336	-20.84	2.07	12	0.18	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
43	20230920	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-100	5	-0.46	412883800	18878	61.57	21950	22200	21700	28500	15400	21950	21871.16	1.46	-4791	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2341	-20.89	2.07	12	0.18	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
44	20230920	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-150	5	-0.68	333412050	15231	49.67	21950	22200	21700	28500	15400	21950	21890.36	1.46	-4152	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2336	-20.84	2.07	12	0.14	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
45	20230920	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-200	5	-0.91	303284250	13849	45.17	21950	22200	21700	28500	15400	21950	21899.36	1.46	-3565	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2330	-20.79	2.06	12	0.13	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
46	20230920	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	0	3	0.00	272503000	12439	40.57	21950	22200	21700	28500	15400	21950	21907.15	1.46	-3413	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2352	-20.98	2.08	12	0.12	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
47	20230920	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-50	5	-0.23	226258550	10321	33.66	21950	22200	21700	28500	15400	21950	21922.15	1.46	-2940	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2346	-20.94	2.08	12	0.10	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
48	20230920	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	0	3	0.00	122980750	5581	18.20	21950	22200	21850	28500	15400	21950	22035.61	1.46	-2385	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2352	-20.98	2.08	12	0.05	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
49	20230920	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	0	3	0.00	8867800	404	1.32	21950	21950	21950	28500	15400	21950	21950.00	1.46	-5	22883	22416	22033	21566	21183	22225	21375	54	6550	500	14920	50	1	10713625	2352	-20.98	2.08	12	0.00	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.76	N	104460	500	53 억	156444	N	N	N	N
50	20230919	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-50	5	-0.23	672601100	30505	107.82	22300	22500	21650	28600	15400	22000	22048.88	1.50	-4982	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2352	-20.98	2.08	12	0.28	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
51	20230919	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	50	2	0.23	652701350	29599	104.62	22300	22500	21650	28600	15400	22000	22051.47	1.50	-4873	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2362	-21.08	2.09	12	0.28	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
52	20230919	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-100	5	-0.45	590521450	26771	94.62	22300	22500	21650	28600	15400	22000	22058.25	1.50	-3634	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2346	-20.94	2.08	12	0.25	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
53	20230919	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-50	5	-0.23	533867100	24177	85.45	22300	22500	21700	28600	15400	22000	22081.61	1.50	-3211	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2352	-20.98	2.08	12	0.23	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
54	20230919	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	100	2	0.45	437889400	19783	69.92	22300	22500	21700	28600	15400	22000	22134.63	1.50	-3374	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2368	-21.13	2.10	12	0.18	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
55	20230919	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	300	2	1.36	358008050	16156	57.10	22300	22500	21700	28600	15400	22000	22159.45	1.50	-2865	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2389	-21.32	2.12	12	0.15	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
56	20230919	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	0	3	0.00	112795050	5152	18.21	22300	22300	21700	28600	15400	22000	21893.45	1.50	-2559	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2357	-21.03	2.09	12	0.05	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
57	20230919	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-250	5	-1.14	15818450	725	2.56	22300	22300	21700	28600	15400	22000	21818.55	1.50	-155	22600	22300	21850	21550	21100	22450	21700	54	6600	500	14960	50	1	10713625	2330	-20.79	2.06	12	0.01	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.76	N	104460	500	53 억	160735	N	N	N	N
58	20230918	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	100	2	0.46	612342100	28172	41.70	21600	22150	21400	28450	15350	21900	21735.23	1.52	-2503	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2357	-21.03	2.09	12	0.26	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
59	20230918	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	150	2	0.68	585917900	26968	39.92	21600	22150	21400	28450	15350	21900	21725.97	1.52	-2199	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2362	-21.08	2.09	12	0.25	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
60	20230918	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-200	5	-0.91	365844950	16961	25.11	21600	21900	21400	28450	15350	21900	21568.43	1.52	219	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2325	-20.75	2.06	12	0.16	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
61	20230918	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-200	5	-0.91	323825950	15023	22.24	21600	21900	21400	28450	15350	21900	21553.75	1.52	819	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2325	-20.75	2.06	12	0.14	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
62	20230918	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-250	5	-1.14	257439200	11945	17.68	21600	21900	21400	28450	15350	21900	21550.03	1.52	-21	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2319	-20.70	2.06	12	0.11	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
63	20230918	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-500	5	-2.28	208386750	9670	14.31	21600	21900	21400	28450	15350	21900	21547.30	1.52	-815	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2293	-20.46	2.03	12	0.09	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
64	20230918	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-400	5	-1.83	140861300	6523	9.66	21600	21900	21450	28450	15350	21900	21591.29	1.52	-286	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2303	-20.55	2.04	12	0.06	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
65	20230918	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-300	5	-1.37	59494300	2751	4.07	21600	21800	21600	28450	15350	21900	21619.39	1.52	-87	22866	22382	21716	21232	20566	22625	21475	54	6550	500	14890	50	1	10713625	2314	-20.65	2.05	12	0.03	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.76	N	104460	500	53 억	162879	N	N	N	N
66	20230915	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	750	2	3.55	1462598750	67499	106.94	21200	22200	21050	27450	14850	21150	21668.20	1.41	10745	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2346	-20.94	2.08	12	0.63	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
67	20230915	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	700	2	3.31	1434315700	66207	104.89	21200	22200	21050	27450	14850	21150	21664.11	1.41	10837	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2341	-20.89	2.07	12	0.62	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
68	20230915	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	750	2	3.55	1308474650	60438	95.75	21200	22200	21050	27450	14850	21150	21649.87	1.41	13429	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2346	-20.94	2.08	12	0.56	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
69	20230915	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	950	2	4.49	1164139150	53876	85.36	21200	22200	21050	27450	14850	21150	21607.75	1.41	15229	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2368	-21.13	2.10	12	0.50	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
70	20230915	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	800	2	3.78	966028050	44891	71.12	21200	22150	21050	27450	14850	21150	21519.41	1.41	14579	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2352	-20.98	2.08	12	0.42	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
71	20230915	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	850	2	4.02	805234800	37561	59.51	21200	22050	21050	27450	14850	21150	21438.06	1.41	16037	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2357	-21.03	2.09	12	0.35	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
72	20230915	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	400	2	1.89	483689000	22737	36.02	21200	21550	21050	27450	14850	21150	21273.21	1.41	10677	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2309	-20.60	2.05	12	0.21	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
73	20230915	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	50	2	0.24	107665900	5095	8.07	21200	21200	21050	27450	14850	21150	21131.68	1.41	3486	22783	21966	21433	20616	20083	21700	20350	54	6300	500	14380	50	1	10713625	2271	-20.27	2.01	12	0.05	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.77	N	104460	500	53 억	151487	N	N	N	N
74	20230914	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-500	5	-2.31	1341145300	63010	139.59	22250	22250	20900	28100	15200	21650	21284.68	1.45	-3790	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2266	-20.22	2.01	12	0.59	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
75	20230914	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-350	5	-1.62	1301383000	61134	135.44	22250	22250	20900	28100	15200	21650	21287.39	1.45	-2835	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2282	-20.36	2.02	12	0.57	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
76	20230914	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-600	5	-2.77	1035829500	48577	107.62	22250	22250	21000	28100	15200	21650	21323.46	1.45	-5108	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2255	-20.12	2.00	12	0.45	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
77	20230914	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-400	5	-1.85	599399100	27940	61.90	22250	22250	21200	28100	15200	21650	21453.08	1.45	-6973	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2277	-20.32	2.02	12	0.26	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
78	20230914	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-350	5	-1.62	457890700	21286	47.16	22250	22250	21300	28100	15200	21650	21511.35	1.45	-7119	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2282	-20.36	2.02	12	0.20	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
79	20230914	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-200	5	-0.92	324222850	15040	33.32	22250	22250	21400	28100	15200	21650	21557.37	1.45	-5517	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2298	-20.51	2.04	12	0.14	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
80	20230914	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	0	3	0.00	144804750	6696	14.83	22250	22250	21400	28100	15200	21650	21625.56	1.45	-1402	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2319	-20.70	2.06	12	0.06	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
81	20230914	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-100	5	-0.46	12360850	571	1.27	22250	22250	21400	28100	15200	21650	21647.72	1.45	23	23016	22332	21716	21032	20416	22675	21375	54	6450	500	14720	50	1	10713625	2309	-20.60	2.05	12	0.01	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.79	N	104460	500	53 억	155133	N	N	N	N
82	20230913	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	150	2	0.70	978091150	44715	92.16	21600	22400	21100	27950	15050	21500	21875.70	1.48	-3393	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2319	-20.70	2.06	12	0.42	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
83	20230913	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	100	2	0.47	944756900	43175	88.99	21600	22400	21100	27950	15050	21500	21883.95	1.48	-3048	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2314	-20.65	2.05	12	0.40	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
84	20230913	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	300	2	1.40	848810850	38743	79.85	21600	22400	21100	27950	15050	21500	21911.03	1.48	-268	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2336	-20.84	2.07	12	0.36	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
85	20230913	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	400	2	1.86	785262550	35840	73.87	21600	22400	21100	27950	15050	21500	21912.70	1.48	-355	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2346	-20.94	2.08	12	0.33	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
86	20230913	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	350	2	1.63	695597100	31750	65.44	21600	22400	21100	27950	15050	21500	21911.36	1.48	209	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2341	-20.89	2.07	12	0.30	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
87	20230913	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	500	2	2.33	555930150	25403	52.36	21600	22400	21100	27950	15050	21500	21887.71	1.48	-1482	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2357	-21.03	2.09	12	0.24	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
88	20230913	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	550	2	2.56	458631450	20972	43.23	21600	22400	21100	27950	15050	21500	21872.57	1.48	-650	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2362	-21.08	2.09	12	0.20	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
89	20230913	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-100	5	-0.47	65088600	3059	6.30	21600	21600	21100	27950	15050	21500	21260.94	1.48	-1087	22933	22216	21783	21066	20633	22000	20850	54	6450	500	14620	50	1	10713625	2293	-20.46	2.03	12	0.03	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.79	N	104460	500	53 억	158136	N	N	N	N
90	20230912	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-500	5	-2.27	1050415700	48372	110.89	21850	22500	21350	28600	15400	22000	21716.31	1.52	-5156	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2303	-20.55	2.04	12	0.45	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
91	20230912	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-500	5	-2.27	957065000	44021	100.92	21850	22500	21400	28600	15400	22000	21741.10	1.52	-4641	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2303	-20.55	2.04	12	0.41	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
92	20230912	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-300	5	-1.36	678901700	31098	71.29	21850	22500	21600	28600	15400	22000	21831.04	1.52	-3125	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2325	-20.75	2.06	12	0.29	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
93	20230912	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-250	5	-1.14	558319400	25539	58.55	21850	22500	21600	28600	15400	22000	21861.44	1.52	-2562	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2330	-20.79	2.06	12	0.24	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
94	20230912	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-300	5	-1.36	514786650	23536	53.96	21850	22500	21600	28600	15400	22000	21872.31	1.52	-1748	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2325	-20.75	2.06	12	0.22	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
95	20230912	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-300	5	-1.36	484750800	22154	50.79	21850	22500	21600	28600	15400	22000	21880.96	1.52	-1833	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2325	-20.75	2.06	12	0.21	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
96	20230912	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-150	5	-0.68	312911500	14242	32.65	21850	22500	21700	28600	15400	22000	21971.04	1.52	-1056	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2341	-20.89	2.07	12	0.13	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
97	20230912	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-150	5	-0.68	12085650	553	1.27	21850	22000	21800	28600	15400	22000	21854.70	1.52	180	23366	22682	22266	21582	21166	22475	21375	54	6600	500	14960	50	1	10713625	2341	-20.89	2.07	12	0.01	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.79	N	104460	500	53 억	163081	N	N	N	N
98	20230911	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-400	5	-1.79	957923300	43460	87.67	22500	22950	21850	29100	15700	22400	22041.49	1.63	-11377	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2357	-21.03	2.09	12	0.41	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
99	20230911	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-500	5	-2.23	898893200	40769	82.24	22500	22950	21850	29100	15700	22400	22048.45	1.63	-10669	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2346	-20.94	2.08	12	0.38	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
100	20230911	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-400	5	-1.79	670938000	30369	61.26	22500	22950	21900	29100	15700	22400	22092.86	1.63	-6987	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2357	-21.03	2.09	12	0.28	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
101	20230911	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-400	5	-1.79	555143500	25101	50.64	22500	22950	21900	29100	15700	22400	22116.39	1.63	-4498	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2357	-21.03	2.09	12	0.23	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
102	20230911	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-400	5	-1.79	486868650	22002	44.38	22500	22950	21900	29100	15700	22400	22128.38	1.63	-2943	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2357	-21.03	2.09	12	0.21	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
103	20230911	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-350	5	-1.56	395398800	17858	36.03	22500	22950	21900	29100	15700	22400	22141.27	1.63	-724	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2362	-21.08	2.09	12	0.17	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
104	20230911	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-250	5	-1.12	266545650	12030	24.27	22500	22950	21900	29100	15700	22400	22156.75	1.63	-369	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2373	-21.18	2.10	12	0.11	-1046.00	10535.00	51100	20230322	-56.65	17060	20230531	29.84	51100	-56.65	20230322	17060	29.84	20230531	51100	-56.65	20230322	17060	29.84	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
105	20230911	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-100	5	-0.45	43613600	1937	3.91	22500	22950	22250	29100	15700	22400	22516.06	1.63	-680	23000	22700	22350	22050	21700	22525	21875	54	6700	500	15230	50	1	10713625	2389	-21.32	2.12	12	0.02	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.79	N	104460	500	53 억	174458	N	N	N	N
106	20230908	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-200	5	-0.88	1100362000	49466	75.43	22600	22650	22000	29350	15850	22600	22244.52	1.71	-10293	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2400	-21.41	2.13	12	0.46	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
107	20230908	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-200	5	-0.88	1054760150	47430	72.32	22600	22650	22000	29350	15850	22600	22238.06	1.71	-9223	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2400	-21.41	2.13	12	0.44	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
108	20230908	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-400	5	-1.77	895932050	40287	61.43	22600	22650	22000	29350	15850	22600	22238.51	1.71	-7631	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2378	-21.22	2.11	12	0.38	-1046.00	10535.00	51100	20230322	-56.56	17060	20230531	30.13	51100	-56.56	20230322	17060	30.13	20230531	51100	-56.56	20230322	17060	30.13	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
109	20230908	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-350	5	-1.55	700293700	31462	47.97	22600	22650	22000	29350	15850	22600	22258.13	1.71	-8024	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2384	-21.27	2.11	12	0.29	-1046.00	10535.00	51100	20230322	-56.46	17060	20230531	30.42	51100	-56.46	20230322	17060	30.42	20230531	51100	-56.46	20230322	17060	30.42	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
110	20230908	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-450	5	-1.99	586125050	26341	40.17	22600	22650	22000	29350	15850	22600	22251.10	1.71	-7652	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2373	-21.18	2.10	12	0.25	-1046.00	10535.00	51100	20230322	-56.65	17060	20230531	29.84	51100	-56.65	20230322	17060	29.84	20230531	51100	-56.65	20230322	17060	29.84	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
111	20230908	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-300	5	-1.33	475141000	21328	32.52	22600	22650	22000	29350	15850	22600	22277.43	1.71	-8173	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2389	-21.32	2.12	12	0.20	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
112	20230908	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-250	5	-1.11	227907900	10192	15.54	22600	22650	22150	29350	15850	22600	22360.86	1.71	-4164	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2394	-21.37	2.12	12	0.10	-1046.00	10535.00	51100	20230322	-56.26	17060	20230531	31.01	51100	-56.26	20230322	17060	31.01	20230531	51100	-56.26	20230322	17060	31.01	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
113	20230908	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-300	5	-1.33	25626800	1142	1.74	22600	22650	22250	29350	15850	22600	22436.71	1.71	-196	23266	22932	22616	22282	21966	23100	22450	54	6750	500	15360	50	1	10713625	2389	-21.32	2.12	12	0.01	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.79	N	104460	500	53 억	183699	N	N	N	N
114	20230907	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-150	5	-0.66	1474173500	65374	95.45	22300	22950	22300	29550	15950	22750	22549.81	1.68	3811	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2421	-21.61	2.15	12	0.61	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
115	20230907	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-150	5	-0.66	1257782550	55767	81.42	22300	22950	22300	29550	15950	22750	22554.24	1.68	-1682	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2421	-21.61	2.15	12	0.52	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
116	20230907	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-150	5	-0.66	799190050	35423	51.72	22300	22950	22300	29550	15950	22750	22561.33	1.68	-3228	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2421	-21.61	2.15	12	0.33	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
117	20230907	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	50	2	0.22	674854750	29936	43.71	22300	22950	22300	29550	15950	22750	22543.25	1.68	-453	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2443	-21.80	2.16	12	0.28	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
118	20230907	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-250	5	-1.10	602555000	26742	39.04	22300	22950	22300	29550	15950	22750	22532.16	1.68	-324	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2411	-21.51	2.14	12	0.25	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
119	20230907	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-200	5	-0.88	543110200	24104	35.19	22300	22950	22300	29550	15950	22750	22531.95	1.68	-756	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2416	-21.56	2.14	12	0.22	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
120	20230907	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-150	5	-0.66	226957100	10045	14.67	22300	22950	22300	29550	15950	22750	22594.04	1.68	-3163	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2421	-21.61	2.15	12	0.09	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
121	20230907	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	50	2	0.22	79580250	3535	5.16	22300	22950	22300	29550	15950	22750	22512.09	1.68	-236	23516	23132	22716	22332	21916	22925	22125	54	6800	500	15470	50	1	10713625	2443	-21.80	2.16	12	0.03	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.79	N	104460	500	53 억	179874	N	N	N	N
122	20230906	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-350	5	-1.52	1548343350	68312	52.73	23100	23100	22300	30000	16200	23100	22665.61	1.90	-22933	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2437	-21.75	2.16	12	0.64	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
123	20230906	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-250	5	-1.08	1489606600	65739	50.74	23100	23100	22300	30000	16200	23100	22659.40	1.90	-22590	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2448	-21.85	2.17	12	0.61	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
124	20230906	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-250	5	-1.08	1284599750	56759	43.81	23100	23100	22300	30000	16200	23100	22632.53	1.90	-17818	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2448	-21.85	2.17	12	0.53	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
125	20230906	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-650	5	-2.81	1037575450	45870	35.41	23100	23100	22300	30000	16200	23100	22619.91	1.90	-14930	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2405	-21.46	2.13	12	0.43	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
126	20230906	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-700	5	-3.03	834950900	36811	28.41	23100	23100	22400	30000	16200	23100	22682.10	1.90	-13430	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2400	-21.41	2.13	12	0.34	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
127	20230906	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-500	5	-2.16	559269100	24589	18.98	23100	23100	22500	30000	16200	23100	22744.69	1.90	-10504	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2421	-21.61	2.15	12	0.23	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
128	20230906	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-200	5	-0.87	309775100	13603	10.50	23100	23100	22500	30000	16200	23100	22772.56	1.90	-3518	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2453	-21.89	2.17	12	0.13	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
129	20230906	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-200	5	-0.87	73499650	3230	2.49	23100	23100	22500	30000	16200	23100	22755.31	1.90	-542	24300	23700	23100	22500	21900	23400	22200	54	6900	500	15700	50	1	10713625	2453	-21.89	2.17	12	0.03	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.76	N	104460	500	53 억	203443	N	N	N	N
130	20230905	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-400	5	-1.70	2996438900	129319	44.28	23250	23700	22500	30550	16450	23500	23170.91	2.10	-22056	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2475	-22.08	2.19	12	1.21	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
131	20230905	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-200	5	-0.85	2928400750	126382	43.28	23250	23700	22500	30550	16450	23500	23170.99	2.10	-21968	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2496	-22.28	2.21	12	1.18	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
132	20230905	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-50	5	-0.21	2697613350	116476	39.89	23250	23700	22500	30550	16450	23500	23160.21	2.10	-15157	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2512	-22.42	2.23	12	1.09	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
133	20230905	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	150	2	0.64	2468634450	106734	36.55	23250	23700	22500	30550	16450	23500	23128.80	2.10	-10434	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2534	-22.61	2.24	12	1.00	-1046.00	10535.00	51100	20230322	-53.72	17060	20230531	38.63	51100	-53.72	20230322	17060	38.63	20230531	51100	-53.72	20230322	17060	38.63	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
134	20230905	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-50	5	-0.21	1861830950	80959	27.72	23250	23500	22500	30550	16450	23500	22997.11	2.10	-4498	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2512	-22.42	2.23	12	0.76	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
135	20230905	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-100	5	-0.43	1563851250	68201	23.35	23250	23500	22500	30550	16450	23500	22929.91	2.10	-1085	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2507	-22.37	2.22	12	0.64	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
136	20230905	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-500	5	-2.13	1114262000	48876	16.74	23250	23250	22500	30550	16450	23500	22797.52	2.10	-1002	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2464	-21.99	2.18	12	0.46	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
137	20230905	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-400	5	-1.70	180413300	7842	2.69	23250	23250	22700	30550	16450	23500	23005.08	2.10	-1352	24433	23966	23533	23066	22633	23750	22850	54	7050	500	15980	50	1	10713625	2475	-22.08	2.19	12	0.07	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.76	N	104460	500	53 억	225157	N	N	N	N
138	20230904	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	800	2	3.52	6846792450	290987	166.78	23800	24000	23100	29500	15900	22700	23529.55	2.80	-74201	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2518	-22.47	2.23	12	2.72	-1046.00	10535.00	51100	20230322	-54.01	17060	20230531	37.75	51100	-54.01	20230322	17060	37.75	20230531	51100	-54.01	20230322	17060	37.75	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
139	20230904	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	600	2	2.64	6655606750	282834	162.11	23800	24000	23100	29500	15900	22700	23531.85	2.80	-72991	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2496	-22.28	2.21	12	2.64	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
140	20230904	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	700	2	3.08	5894149250	250363	143.50	23800	24000	23100	29500	15900	22700	23542.41	2.80	-62554	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2507	-22.37	2.22	12	2.34	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
141	20230904	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	500	2	2.20	5353858550	227087	130.16	23800	24000	23100	29500	15900	22700	23576.24	2.80	-57643	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2486	-22.18	2.20	12	2.12	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	51100	-54.60	20230322	17060	35.99	20230531	51100	-54.60	20230322	17060	35.99	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
142	20230904	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	850	2	3.74	4876205300	206651	118.44	23800	24000	23100	29500	15900	22700	23596.33	2.80	-47249	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2523	-22.51	2.24	12	1.93	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
143	20230904	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	1150	2	5.07	4445660450	188444	108.01	23800	24000	23100	29500	15900	22700	23591.41	2.80	-40126	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2555	-22.80	2.26	12	1.76	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
144	20230904	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	650	2	2.86	2675902650	114094	65.39	23800	23900	23100	29500	15900	22700	23453.49	2.80	-39987	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2502	-22.32	2.22	12	1.06	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	51100	-54.31	20230322	17060	36.87	20230531	51100	-54.31	20230322	17060	36.87	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
145	20230904	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	450	2	1.98	1134332250	48206	27.63	23800	23900	23100	29500	15900	22700	23530.93	2.80	-25530	23500	23100	22300	21900	21100	23300	22100	54	6800	500	15430	50	1	10713625	2480	-22.13	2.20	12	0.45	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	51100	-54.70	20230322	17060	35.70	20230531	51100	-54.70	20230322	17060	35.70	20230531	0.76	N	104460	500	53 억	299645	N	N	N	N
146	20230901	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	1750	2	8.35	3817484150	171715	458.68	21800	22700	21500	27200	14700	20950	22230.65	2.73	5262	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2432	-21.70	2.15	12	1.60	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	51100	-55.58	20230322	17060	33.06	20230531	51100	-55.58	20230322	17060	33.06	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
147	20230901	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	1650	2	7.88	3540227800	159441	425.89	21800	22700	21500	27200	14700	20950	22204.00	2.73	6037	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2421	-21.61	2.15	12	1.49	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
148	20230901	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	1600	2	7.64	3175391650	143265	382.68	21800	22700	21500	27200	14700	20950	22164.46	2.73	8939	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2416	-21.56	2.14	12	1.34	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
149	20230901	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	1450	2	6.92	2844295350	128511	343.27	21800	22700	21500	27200	14700	20950	22132.70	2.73	8257	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2400	-21.41	2.13	12	1.20	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
150	20230901	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	1550	2	7.40	2386727200	108198	289.01	21800	22550	21500	27200	14700	20950	22058.88	2.73	10256	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2411	-21.51	2.14	12	1.01	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
151	20230901	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	1100	2	5.25	1985013450	90206	240.95	21800	22500	21500	27200	14700	20950	22005.34	2.73	9069	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2362	-21.08	2.09	12	0.84	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
152	20230901	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	1150	2	5.49	1573605150	71580	191.20	21800	22500	21500	27200	14700	20950	21983.87	2.73	7537	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2368	-21.13	2.10	12	0.67	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N
153	20230901	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	900	2	4.30	203082950	9358	25.00	21800	21950	21550	27200	14700	20950	21701.53	2.73	-5482	21783	21366	21033	20616	20283	21200	20450	54	6250	500	14240	50	1	10713625	2341	-20.89	2.07	12	0.09	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.76	N	104460	500	53 억	292190	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History