KissMeData/417970/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161223	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16390	-100	5	-0.61	203344850	12437	61.01	16330	16480	16280	21400	11550	16490	16347.81	0.18	1737	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1048	11.96	1.68	12	0.19	1370.00	9776.00	34700	20221007	-52.77	16250	20230726	0.86	31650	-48.21	20230323	16250	0.86	20230726	34700	-52.77	20221007	16250	0.86	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
3	20230927	151236	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16390	-100	5	-0.61	170881260	10456	51.29	16330	16480	16280	21400	11550	16490	16341.47	0.18	1719	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1048	11.96	1.68	12	0.16	1370.00	9776.00	34700	20221007	-52.77	16250	20230726	0.86	31650	-48.21	20230323	16250	0.86	20230726	34700	-52.77	20221007	16250	0.86	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
4	20230927	141237	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16400	-90	5	-0.55	153192930	9375	45.99	16330	16480	16280	21400	11550	16490	16338.97	0.18	1719	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1049	11.97	1.68	12	0.15	1370.00	9776.00	34700	20221007	-52.74	16250	20230726	0.92	31650	-48.18	20230323	16250	0.92	20230726	34700	-52.74	20221007	16250	0.92	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
5	20230927	131221	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16310	-180	5	-1.09	140664600	8608	42.23	16330	16480	16280	21400	11550	16490	16339.40	0.18	1706	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1043	11.91	1.67	12	0.13	1370.00	9776.00	34700	20221007	-53.00	16250	20230726	0.37	31650	-48.47	20230323	16250	0.37	20230726	34700	-53.00	20221007	16250	0.37	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
6	20230927	121217	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16320	-170	5	-1.03	125393120	7672	37.63	16330	16480	16280	21400	11550	16490	16342.33	0.18	1706	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1044	11.91	1.67	12	0.12	1370.00	9776.00	34700	20221007	-52.97	16250	20230726	0.43	31650	-48.44	20230323	16250	0.43	20230726	34700	-52.97	20221007	16250	0.43	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
7	20230927	111231	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16350	-140	5	-0.85	93043870	5690	27.91	16330	16480	16300	21400	11550	16490	16349.71	0.18	1716	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1046	11.93	1.67	12	0.09	1370.00	9776.00	34700	20221007	-52.88	16250	20230726	0.62	31650	-48.34	20230323	16250	0.62	20230726	34700	-52.88	20221007	16250	0.62	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
8	20230927	101223	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16410	-80	5	-0.49	70318220	4304	21.11	16330	16480	16300	21400	11550	16490	16334.26	0.18	1772	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1050	11.98	1.68	12	0.07	1370.00	9776.00	34700	20221007	-52.71	16250	20230726	0.98	31650	-48.15	20230323	16250	0.98	20230726	34700	-52.71	20221007	16250	0.98	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
9	20230927	091243	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16330	-160	5	-0.97	42115020	2579	12.65	16330	16480	16300	21400	11550	16490	16323.53	0.18	1325	16983	16736	16613	16366	16243	16675	16305	32	4910	500	10220	10	1	6396700	1045	11.92	1.67	12	0.04	1370.00	9776.00	34700	20221007	-52.94	16250	20230726	0.49	31650	-48.40	20230323	16250	0.49	20230726	34700	-52.94	20221007	16250	0.49	20230726	4.00	N	417970	500	31 억	11319	N	N	N	N
10	20230926	161221	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16490	-400	5	-2.37	332178140	19910	70.10	16630	16860	16490	21950	11830	16890	16690.37	0.19	-655	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1055	12.04	1.69	12	0.31	1370.00	9776.00	34700	20221007	-52.48	16250	20230726	1.48	31650	-47.90	20230323	16250	1.48	20230726	34700	-52.48	20221007	16250	1.48	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
11	20230926	151219	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16660	-230	5	-1.36	304881090	18255	64.27	16630	16860	16500	21950	11830	16890	16701.24	0.19	-655	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1066	12.16	1.70	12	0.29	1370.00	9776.00	34700	20221007	-51.99	16250	20230726	2.52	31650	-47.36	20230323	16250	2.52	20230726	34700	-51.99	20221007	16250	2.52	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
12	20230926	141210	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16710	-180	5	-1.07	249244380	14914	52.51	16630	16860	16630	21950	11830	16890	16712.11	0.19	459	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1069	12.20	1.71	12	0.23	1370.00	9776.00	34700	20221007	-51.84	16250	20230726	2.83	31650	-47.20	20230323	16250	2.83	20230726	34700	-51.84	20221007	16250	2.83	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
13	20230926	131214	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	-190	5	-1.12	183997790	11008	38.76	16630	16860	16630	21950	11830	16890	16714.92	0.19	460	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1068	12.19	1.71	12	0.17	1370.00	9776.00	34700	20221007	-51.87	16250	20230726	2.77	31650	-47.24	20230323	16250	2.77	20230726	34700	-51.87	20221007	16250	2.77	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
14	20230926	121223	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16760	-130	5	-0.77	154317580	9234	32.51	16630	16860	16630	21950	11830	16890	16711.89	0.19	511	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1072	12.23	1.71	12	0.14	1370.00	9776.00	34700	20221007	-51.70	16250	20230726	3.14	31650	-47.05	20230323	16250	3.14	20230726	34700	-51.70	20221007	16250	3.14	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
15	20230926	111214	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16720	-170	5	-1.01	146396130	8761	30.85	16630	16860	16630	21950	11830	16890	16709.98	0.19	511	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1070	12.20	1.71	12	0.14	1370.00	9776.00	34700	20221007	-51.82	16250	20230726	2.89	31650	-47.17	20230323	16250	2.89	20230726	34700	-51.82	20221007	16250	2.89	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
16	20230926	101216	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	-190	5	-1.12	136414070	8164	28.74	16630	16860	16630	21950	11830	16890	16709.22	0.19	511	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1068	12.19	1.71	12	0.13	1370.00	9776.00	34700	20221007	-51.87	16250	20230726	2.77	31650	-47.24	20230323	16250	2.77	20230726	34700	-51.87	20221007	16250	2.77	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
17	20230926	091217	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	-190	5	-1.12	68715250	4121	14.51	16630	16860	16630	21950	11830	16890	16674.41	0.19	356	17270	17080	16790	16600	16310	17175	16695	32	5060	500	10470	10	1	6396700	1068	12.19	1.71	12	0.06	1370.00	9776.00	34700	20221007	-51.87	16250	20230726	2.77	31650	-47.24	20230323	16250	2.77	20230726	34700	-51.87	20221007	16250	2.77	20230726	4.06	N	417970	500	31 억	11974	N	N	N	N
18	20230925	161222	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16890	-20	5	-0.12	472446710	28355	247.60	16550	16980	16500	21950	11840	16910	16661.57	0.19	26	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1080	12.33	1.73	12	0.44	1370.00	9776.00	34700	20221007	-51.33	16250	20230726	3.94	31650	-46.64	20230323	16250	3.94	20230726	34700	-51.33	20221007	16250	3.94	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
19	20230925	151223	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16910	0	3	0.00	453865110	27251	237.96	16550	16980	16500	21950	11840	16910	16654.99	0.19	24	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1082	12.34	1.73	12	0.43	1370.00	9776.00	34700	20221007	-51.27	16250	20230726	4.06	31650	-46.57	20230323	16250	4.06	20230726	34700	-51.27	20221007	16250	4.06	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
20	20230925	141204	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16570	-340	5	-2.01	314751830	18888	164.93	16550	16980	16540	21950	11840	16910	16664.12	0.19	-14	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1060	12.09	1.69	12	0.30	1370.00	9776.00	34700	20221007	-52.25	16250	20230726	1.97	31650	-47.65	20230323	16250	1.97	20230726	34700	-52.25	20221007	16250	1.97	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
21	20230925	131209	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	-210	5	-1.24	297509190	17849	155.86	16550	16980	16540	21950	11840	16910	16668.12	0.19	-14	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1068	12.19	1.71	12	0.28	1370.00	9776.00	34700	20221007	-51.87	16250	20230726	2.77	31650	-47.24	20230323	16250	2.77	20230726	34700	-51.87	20221007	16250	2.77	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
22	20230925	121214	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	-210	5	-1.24	285115320	17107	149.38	16550	16980	16540	21950	11840	16910	16666.59	0.19	463	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1068	12.19	1.71	12	0.27	1370.00	9776.00	34700	20221007	-51.87	16250	20230726	2.77	31650	-47.24	20230323	16250	2.77	20230726	34700	-51.87	20221007	16250	2.77	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
23	20230925	111209	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16550	-360	5	-2.13	193537790	11608	101.36	16550	16980	16550	21950	11840	16910	16672.79	0.19	528	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1059	12.08	1.69	12	0.18	1370.00	9776.00	34700	20221007	-52.31	16250	20230726	1.85	31650	-47.71	20230323	16250	1.85	20230726	34700	-52.31	20221007	16250	1.85	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
24	20230925	101213	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16740	-170	5	-1.01	99591920	5954	51.99	16550	16980	16550	21950	11840	16910	16726.89	0.19	1799	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1071	12.22	1.71	12	0.09	1370.00	9776.00	34700	20221007	-51.76	16250	20230726	3.02	31650	-47.11	20230323	16250	3.02	20230726	34700	-51.76	20221007	16250	3.02	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
25	20230925	091207	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16980	70	2	0.41	81390460	4869	42.52	16550	16980	16550	21950	11840	16910	16716.05	0.19	2012	17270	17090	16920	16740	16570	17180	16830	32	5040	500	10480	10	1	6396700	1086	12.39	1.74	12	0.08	1370.00	9776.00	34700	20221007	-51.07	16250	20230726	4.49	31650	-46.35	20230323	16250	4.49	20230726	34700	-51.07	20221007	16250	4.49	20230726	4.10	N	417970	500	31 억	12021	N	N	N	N
26	20230922	161249	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16910	-90	5	-0.53	191702670	11347	37.62	16800	17100	16750	22100	11900	17000	16892.05	0.19	-30	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1082	12.34	1.73	12	0.18	1370.00	9776.00	34700	20221007	-51.27	16250	20230726	4.06	31650	-46.57	20230323	16250	4.06	20230726	34700	-51.27	20221007	16250	4.06	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
27	20230922	151247	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16900	-100	5	-0.59	177868200	10529	34.91	16800	17100	16750	22100	11900	17000	16891.10	0.19	-30	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1081	12.34	1.73	12	0.16	1370.00	9776.00	34700	20221007	-51.30	16250	20230726	4.00	31650	-46.60	20230323	16250	4.00	20230726	34700	-51.30	20221007	16250	4.00	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
28	20230922	141244	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16940	-60	5	-0.35	131104510	7764	25.74	16800	17100	16750	22100	11900	17000	16883.20	0.19	-31	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1084	12.36	1.73	12	0.12	1370.00	9776.00	34700	20221007	-51.18	16250	20230726	4.25	31650	-46.48	20230323	16250	4.25	20230726	34700	-51.18	20221007	16250	4.25	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
29	20230922	131125	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16980	-20	5	-0.12	127834530	7571	25.10	16800	17100	16750	22100	11900	17000	16881.63	0.19	-31	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1086	12.39	1.74	12	0.12	1370.00	9776.00	34700	20221007	-51.07	16250	20230726	4.49	31650	-46.35	20230323	16250	4.49	20230726	34700	-51.07	20221007	16250	4.49	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
30	20230922	121124	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16920	-80	5	-0.47	114439580	6780	22.48	16800	17100	16750	22100	11900	17000	16875.32	0.19	-47	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1082	12.35	1.73	12	0.11	1370.00	9776.00	34700	20221007	-51.24	16250	20230726	4.12	31650	-46.54	20230323	16250	4.12	20230726	34700	-51.24	20221007	16250	4.12	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
31	20230922	111120	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16930	-70	5	-0.41	106511260	6312	20.93	16800	17100	16750	22100	11900	17000	16870.30	0.19	-6	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1083	12.36	1.73	12	0.10	1370.00	9776.00	34700	20221007	-51.21	16250	20230726	4.18	31650	-46.51	20230323	16250	4.18	20230726	34700	-51.21	20221007	16250	4.18	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
32	20230922	101116	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16860	-140	5	-0.82	88002680	5215	17.29	16800	17100	16750	22100	11900	17000	16869.93	0.19	-9	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1078	12.31	1.72	12	0.08	1370.00	9776.00	34700	20221007	-51.41	16250	20230726	3.75	31650	-46.73	20230323	16250	3.75	20230726	34700	-51.41	20221007	16250	3.75	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
33	20230922	091117	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16970	-30	5	-0.18	52341420	3107	10.30	16800	16980	16750	22100	11900	17000	16835.71	0.19	33	17986	17492	17246	16752	16506	17370	16630	32	5100	500	10540	10	1	6396700	1086	12.39	1.74	12	0.05	1370.00	9776.00	34700	20221007	-51.10	16250	20230726	4.43	31650	-46.38	20230323	16250	4.43	20230726	34700	-51.10	20221007	16250	4.43	20230726	4.10	N	417970	500	31 억	12051	N	N	N	N
34	20230921	161115	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17000	-700	5	-3.95	515374360	29944	198.63	17690	17740	17000	23000	12390	17700	17212.45	0.22	-1833	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1087	12.41	1.74	12	0.47	1370.00	9776.00	34700	20221007	-51.01	16250	20230726	4.62	31650	-46.29	20230323	16250	4.62	20230726	34700	-51.01	20221007	16250	4.62	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
35	20230921	151106	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17130	-570	5	-3.22	465914130	27036	179.34	17690	17740	17040	23000	12390	17700	17232.84	0.22	-1834	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1096	12.50	1.75	12	0.42	1370.00	9776.00	34700	20221007	-50.63	16250	20230726	5.42	31650	-45.88	20230323	16250	5.42	20230726	34700	-50.63	20221007	16250	5.42	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
36	20230921	141109	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17120	-580	5	-3.28	375636400	21753	144.30	17690	17740	17060	23000	12390	17700	17267.96	0.22	-773	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1095	12.50	1.75	12	0.34	1370.00	9776.00	34700	20221007	-50.66	16250	20230726	5.35	31650	-45.91	20230323	16250	5.35	20230726	34700	-50.66	20221007	16250	5.35	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
37	20230921	131110	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17070	-630	5	-3.56	340364300	19691	130.62	17690	17740	17060	23000	12390	17700	17284.96	0.22	-547	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1092	12.46	1.75	12	0.31	1370.00	9776.00	34700	20221007	-50.81	16250	20230726	5.05	31650	-46.07	20230323	16250	5.05	20230726	34700	-50.81	20221007	16250	5.05	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
38	20230921	121101	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17200	-500	5	-2.82	266086000	15358	101.88	17690	17740	17190	23000	12390	17700	17325.20	0.22	-119	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1100	12.55	1.76	12	0.24	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
39	20230921	111124	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17230	-470	5	-2.66	189948300	10938	72.56	17690	17740	17190	23000	12390	17700	17365.45	0.22	-664	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1102	12.58	1.76	12	0.17	1370.00	9776.00	34700	20221007	-50.35	16250	20230726	6.03	31650	-45.56	20230323	16250	6.03	20230726	34700	-50.35	20221007	16250	6.03	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
40	20230921	101101	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17390	-310	5	-1.75	166491210	9582	63.56	17690	17740	17190	23000	12390	17700	17374.90	0.22	-552	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1112	12.69	1.78	12	0.15	1370.00	9776.00	34700	20221007	-49.88	16250	20230726	7.02	31650	-45.06	20230323	16250	7.02	20230726	34700	-49.88	20221007	16250	7.02	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
41	20230921	091102	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17450	-250	5	-1.41	23968940	1373	9.11	17690	17740	17190	23000	12390	17700	17454.67	0.22	76	17986	17842	17756	17612	17526	17800	17570	32	5300	500	10970	10	1	6396700	1116	12.74	1.78	12	0.02	1370.00	9776.00	34700	20221007	-49.71	16250	20230726	7.38	31650	-44.87	20230323	16250	7.38	20230726	34700	-49.71	20221007	16250	7.38	20230726	4.10	N	417970	500	31 억	13883	N	N	N	N
42	20230920	161114	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17700	-150	5	-0.84	265298200	14958	63.58	17840	17900	17670	23200	12500	17850	17735.39	0.19	1971	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1132	12.92	1.81	12	0.23	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
43	20230920	151044	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17800	-50	5	-0.28	256606580	14467	61.49	17840	17900	17670	23200	12500	17850	17736.51	0.19	1971	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1139	12.99	1.82	12	0.23	1370.00	9776.00	34700	20221007	-48.70	16250	20230726	9.54	31650	-43.76	20230323	16250	9.54	20230726	34700	-48.70	20221007	16250	9.54	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
44	20230920	141103	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17690	-160	5	-0.90	184990080	10426	44.31	17840	17900	17670	23200	12500	17850	17742.01	0.19	760	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1132	12.91	1.81	12	0.16	1370.00	9776.00	34700	20221007	-49.02	16250	20230726	8.86	31650	-44.11	20230323	16250	8.86	20230726	34700	-49.02	20221007	16250	8.86	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
45	20230920	131055	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17830	-20	5	-0.11	117385300	6612	28.10	17840	17900	17670	23200	12500	17850	17751.74	0.19	400	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1141	13.01	1.82	12	0.10	1370.00	9776.00	34700	20221007	-48.62	16250	20230726	9.72	31650	-43.67	20230323	16250	9.72	20230726	34700	-48.62	20221007	16250	9.72	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
46	20230920	121054	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17850	0	3	0.00	93741020	5284	22.46	17840	17850	17670	23200	12500	17850	17738.21	0.19	374	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1142	13.03	1.83	12	0.08	1370.00	9776.00	34700	20221007	-48.56	16250	20230726	9.85	31650	-43.60	20230323	16250	9.85	20230726	34700	-48.56	20221007	16250	9.85	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
47	20230920	111102	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17700	-150	5	-0.84	77515790	4374	18.59	17840	17850	17670	23200	12500	17850	17718.64	0.19	379	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1132	12.92	1.81	12	0.07	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
48	20230920	101039	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17740	-110	5	-0.62	23908100	1348	5.73	17840	17850	17670	23200	12500	17850	17725.85	0.19	296	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1135	12.95	1.81	12	0.02	1370.00	9776.00	34700	20221007	-48.88	16250	20230726	9.17	31650	-43.95	20230323	16250	9.17	20230726	34700	-48.88	20221007	16250	9.17	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
49	20230920	091051	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17690	-160	5	-0.90	12899830	728	3.09	17840	17850	17670	23200	12500	17850	17696.33	0.19	208	18176	18012	17756	17592	17336	18095	17675	32	5350	500	11060	10	1	6396700	1132	12.91	1.81	12	0.01	1370.00	9776.00	34700	20221007	-49.02	16250	20230726	8.86	31650	-44.11	20230323	16250	8.86	20230726	34700	-49.02	20221007	16250	8.86	20230726	4.16	N	417970	500	31 억	11912	N	N	N	N
50	20230919	161049	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17850	30	2	0.17	413862910	23467	129.15	17820	17920	17500	23150	12480	17820	17633.68	0.22	-2020	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1142	13.03	1.83	12	0.37	1370.00	9776.00	34700	20221007	-48.56	16250	20230726	9.85	31650	-43.60	20230323	16250	9.85	20230726	34700	-48.56	20221007	16250	9.85	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
51	20230919	151051	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17760	-60	5	-0.34	383591070	21768	119.80	17820	17920	17500	23150	12480	17820	17620.99	0.22	-2014	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1136	12.96	1.82	12	0.34	1370.00	9776.00	34700	20221007	-48.82	16250	20230726	9.29	31650	-43.89	20230323	16250	9.29	20230726	34700	-48.82	20221007	16250	9.29	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
52	20230919	141054	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17620	-200	5	-1.12	321116610	18226	100.30	17820	17920	17500	23150	12480	17820	17617.63	0.22	-1882	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1127	12.86	1.80	12	0.28	1370.00	9776.00	34700	20221007	-49.22	16250	20230726	8.43	31650	-44.33	20230323	16250	8.43	20230726	34700	-49.22	20221007	16250	8.43	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
53	20230919	131032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17620	-200	5	-1.12	307433850	17451	96.04	17820	17920	17500	23150	12480	17820	17615.96	0.22	-1854	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1127	12.86	1.80	12	0.27	1370.00	9776.00	34700	20221007	-49.22	16250	20230726	8.43	31650	-44.33	20230323	16250	8.43	20230726	34700	-49.22	20221007	16250	8.43	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
54	20230919	121048	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17600	-220	5	-1.23	278619630	15814	87.03	17820	17920	17500	23150	12480	17820	17617.43	0.22	-1980	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1126	12.85	1.80	12	0.25	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
55	20230919	111054	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17600	-220	5	-1.23	227842170	12923	71.12	17820	17920	17500	23150	12480	17820	17629.47	0.22	-1812	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1126	12.85	1.80	12	0.20	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
56	20230919	101047	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17580	-240	5	-1.35	128734020	7284	40.09	17820	17920	17540	23150	12480	17820	17671.76	0.22	-1774	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1125	12.83	1.80	12	0.11	1370.00	9776.00	34700	20221007	-49.34	16250	20230726	8.18	31650	-44.45	20230323	16250	8.18	20230726	34700	-49.34	20221007	16250	8.18	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
57	20230919	091045	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17750	-70	5	-0.39	17032990	960	5.28	17820	17820	17650	23150	12480	17820	17734.99	0.22	-206	18313	18066	17833	17586	17353	17950	17470	32	5330	500	11040	10	1	6396700	1135	12.96	1.82	12	0.02	1370.00	9776.00	34700	20221007	-48.85	16250	20230726	9.23	31650	-43.92	20230323	16250	9.23	20230726	34700	-48.85	20221007	16250	9.23	20230726	4.22	N	417970	500	31 억	13932	N	N	N	N
58	20230918	161051	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17820	-240	5	-1.33	320775880	17933	89.26	18050	18080	17600	23450	12650	18060	17886.40	0.19	2018	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1140	13.01	1.82	12	0.28	1370.00	9776.00	34700	20221007	-48.65	16250	20230726	9.66	31650	-43.70	20230323	16250	9.66	20230726	34700	-48.65	20221007	16250	9.66	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
59	20230918	151046	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17830	-230	5	-1.27	269581420	15061	74.96	18050	18080	17600	23450	12650	18060	17898.07	0.19	2121	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1141	13.01	1.82	12	0.24	1370.00	9776.00	34700	20221007	-48.62	16250	20230726	9.72	31650	-43.67	20230323	16250	9.72	20230726	34700	-48.62	20221007	16250	9.72	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
60	20230918	141112	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17870	-190	5	-1.05	221124130	12347	61.46	18050	18080	17600	23450	12650	18060	17907.72	0.19	2778	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1143	13.04	1.83	12	0.19	1370.00	9776.00	34700	20221007	-48.50	16250	20230726	9.97	31650	-43.54	20230323	16250	9.97	20230726	34700	-48.50	20221007	16250	9.97	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
61	20230918	131045	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17900	-160	5	-0.89	197179080	11008	54.79	18050	18080	17600	23450	12650	18060	17910.78	0.19	2464	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1145	13.07	1.83	12	0.17	1370.00	9776.00	34700	20221007	-48.41	16250	20230726	10.15	31650	-43.44	20230323	16250	10.15	20230726	34700	-48.41	20221007	16250	10.15	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
62	20230918	121055	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17900	-160	5	-0.89	191931630	10715	53.33	18050	18080	17600	23450	12650	18060	17910.82	0.19	2517	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1145	13.07	1.83	12	0.17	1370.00	9776.00	34700	20221007	-48.41	16250	20230726	10.15	31650	-43.44	20230323	16250	10.15	20230726	34700	-48.41	20221007	16250	10.15	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
63	20230918	111033	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17910	-150	5	-0.83	159778570	8919	44.39	18050	18080	17600	23450	12650	18060	17912.50	0.19	2328	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1146	13.07	1.83	12	0.14	1370.00	9776.00	34700	20221007	-48.39	16250	20230726	10.22	31650	-43.41	20230323	16250	10.22	20230726	34700	-48.39	20221007	16250	10.22	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
64	20230918	101027	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17890	-170	5	-0.94	119449310	6678	33.24	18050	18050	17600	23450	12650	18060	17883.96	0.19	2464	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1144	13.06	1.83	12	0.10	1370.00	9776.00	34700	20221007	-48.44	16250	20230726	10.09	31650	-43.48	20230323	16250	10.09	20230726	34700	-48.44	20221007	16250	10.09	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
65	20230918	091034	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	17870	-190	5	-1.05	53844580	3010	14.98	18050	18050	17600	23450	12650	18060	17881.75	0.19	1519	18486	18272	18136	17922	17786	18205	17855	32	5390	500	11190	10	1	6396700	1143	13.04	1.83	12	0.05	1370.00	9776.00	34700	20221007	-48.50	16250	20230726	9.97	31650	-43.54	20230323	16250	9.97	20230726	34700	-48.50	20221007	16250	9.97	20230726	4.21	N	417970	500	31 억	11913	N	N	N	N
66	20230915	161042	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18060	-140	5	-0.77	357707340	19713	99.31	18110	18350	18000	23650	12740	18200	18144.89	0.17	1206	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1155	13.18	1.85	12	0.31	1370.00	9776.00	34700	20221007	-47.95	16250	20230726	11.14	31650	-42.94	20230323	16250	11.14	20230726	34700	-47.95	20221007	16250	11.14	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
67	20230915	151039	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18050	-150	5	-0.82	337251700	18580	93.61	18110	18350	18000	23650	12740	18200	18149.10	0.17	1343	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1155	13.18	1.85	12	0.29	1370.00	9776.00	34700	20221007	-47.98	16250	20230726	11.08	31650	-42.97	20230323	16250	11.08	20230726	34700	-47.98	20221007	16250	11.08	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
68	20230915	141045	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18090	-110	5	-0.60	273690810	15059	75.87	18110	18350	18080	23650	12740	18200	18173.11	0.17	1290	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1157	13.20	1.85	12	0.24	1370.00	9776.00	34700	20221007	-47.87	16250	20230726	11.32	31650	-42.84	20230323	16250	11.32	20230726	34700	-47.87	20221007	16250	11.32	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
69	20230915	131031	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18110	-90	5	-0.49	222390330	12225	61.59	18110	18350	18110	23650	12740	18200	18190.83	0.17	1083	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1158	13.22	1.85	12	0.19	1370.00	9776.00	34700	20221007	-47.81	16250	20230726	11.45	31650	-42.78	20230323	16250	11.45	20230726	34700	-47.81	20221007	16250	11.45	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
70	20230915	121038	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18160	-40	5	-0.22	190094010	10444	52.62	18110	18350	18110	23650	12740	18200	18201.37	0.17	1188	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1162	13.26	1.86	12	0.16	1370.00	9776.00	34700	20221007	-47.67	16250	20230726	11.75	31650	-42.62	20230323	16250	11.75	20230726	34700	-47.67	20221007	16250	11.75	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
71	20230915	111048	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18200	0	3	0.00	127761990	7014	35.34	18110	18350	18110	23650	12740	18200	18217.29	0.17	1380	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1164	13.28	1.86	12	0.11	1370.00	9776.00	34700	20221007	-47.55	16250	20230726	12.00	31650	-42.50	20230323	16250	12.00	20230726	34700	-47.55	20221007	16250	12.00	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
72	20230915	101047	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18220	20	2	0.11	92135010	5057	25.48	18110	18350	18110	23650	12740	18200	18223.01	0.17	1466	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1165	13.30	1.86	12	0.08	1370.00	9776.00	34700	20221007	-47.49	16250	20230726	12.12	31650	-42.43	20230323	16250	12.12	20230726	34700	-47.49	20221007	16250	12.12	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
73	20230915	091034	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18230	30	2	0.16	53480070	2939	14.81	18110	18250	18110	23650	12740	18200	18195.42	0.17	707	18640	18420	18260	18040	17880	18530	18150	32	5450	500	11280	10	1	6396700	1166	13.31	1.86	12	0.05	1370.00	9776.00	34700	20221007	-47.46	16250	20230726	12.18	31650	-42.40	20230323	16250	12.18	20230726	34700	-47.46	20221007	16250	12.18	20230726	4.16	N	417970	500	31 억	10706	N	N	N	N
74	20230914	161044	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18200	100	2	0.55	350481940	19254	35.73	18100	18480	18100	23500	12670	18100	18203.08	0.15	911	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1164	13.28	1.86	12	0.30	1370.00	9776.00	34700	20221007	-47.55	16250	20230726	12.00	31650	-42.50	20230323	16250	12.00	20230726	34700	-47.55	20221007	16250	12.00	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
75	20230914	151009	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18110	10	2	0.06	331543480	18210	33.79	18100	18480	18100	23500	12670	18100	18206.68	0.15	909	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1158	13.22	1.85	12	0.28	1370.00	9776.00	34700	20221007	-47.81	16250	20230726	11.45	31650	-42.78	20230323	16250	11.45	20230726	34700	-47.81	20221007	16250	11.45	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
76	20230914	141039	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18180	80	2	0.44	278892940	15308	28.41	18100	18480	18100	23500	12670	18100	18218.78	0.15	870	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1163	13.27	1.86	12	0.24	1370.00	9776.00	34700	20221007	-47.61	16250	20230726	11.88	31650	-42.56	20230323	16250	11.88	20230726	34700	-47.61	20221007	16250	11.88	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
77	20230914	131015	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18160	60	2	0.33	257247600	14117	26.20	18100	18480	18100	23500	12670	18100	18222.55	0.15	911	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1162	13.26	1.86	12	0.22	1370.00	9776.00	34700	20221007	-47.67	16250	20230726	11.75	31650	-42.62	20230323	16250	11.75	20230726	34700	-47.67	20221007	16250	11.75	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
78	20230914	121024	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18150	50	2	0.28	199731840	10951	20.32	18100	18480	18100	23500	12670	18100	18238.70	0.15	911	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1161	13.25	1.86	12	0.17	1370.00	9776.00	34700	20221007	-47.69	16250	20230726	11.69	31650	-42.65	20230323	16250	11.69	20230726	34700	-47.69	20221007	16250	11.69	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
79	20230914	111016	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18150	50	2	0.28	176914180	9695	17.99	18100	18480	18100	23500	12670	18100	18248.00	0.15	901	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1161	13.25	1.86	12	0.15	1370.00	9776.00	34700	20221007	-47.69	16250	20230726	11.69	31650	-42.65	20230323	16250	11.69	20230726	34700	-47.69	20221007	16250	11.69	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
80	20230914	101010	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18350	250	2	1.38	99247840	5430	10.08	18100	18480	18100	23500	12670	18100	18277.72	0.15	514	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1174	13.39	1.88	12	0.08	1370.00	9776.00	34700	20221007	-47.12	16250	20230726	12.92	31650	-42.02	20230323	16250	12.92	20230726	34700	-47.12	20221007	16250	12.92	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
81	20230914	091028	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18190	90	2	0.50	38591250	2125	3.94	18100	18250	18100	23500	12670	18100	18160.62	0.15	444	18940	18520	18310	17890	17680	18415	17785	32	5400	500	11220	10	1	6396700	1164	13.28	1.86	12	0.03	1370.00	9776.00	34700	20221007	-47.58	16250	20230726	11.94	31650	-42.53	20230323	16250	11.94	20230726	34700	-47.58	20221007	16250	11.94	20230726	3.61	N	417970	500	31 억	9661	N	N	N	N
82	20230913	161033	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18100	-450	5	-2.43	979345380	53124	26.52	18460	18730	18100	24100	12990	18550	18434.76	0.18	-1795	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1158	13.21	1.85	12	0.83	1370.00	9776.00	34700	20221007	-47.84	16250	20230726	11.38	31650	-42.81	20230323	16250	11.38	20230726	34700	-47.84	20221007	16250	11.38	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
83	20230913	151025	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18140	-410	5	-2.21	917921760	49734	24.82	18460	18730	18110	24100	12990	18550	18455.64	0.18	-1702	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1160	13.24	1.86	12	0.78	1370.00	9776.00	34700	20221007	-47.72	16250	20230726	11.63	31650	-42.69	20230323	16250	11.63	20230726	34700	-47.72	20221007	16250	11.63	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
84	20230913	141033	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18340	-210	5	-1.13	790565130	42749	21.34	18460	18730	18300	24100	12990	18550	18492.48	0.18	-1794	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1173	13.39	1.88	12	0.67	1370.00	9776.00	34700	20221007	-47.15	16250	20230726	12.86	31650	-42.05	20230323	16250	12.86	20230726	34700	-47.15	20221007	16250	12.86	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
85	20230913	131003	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18410	-140	5	-0.75	754434160	40783	20.36	18460	18730	18300	24100	12990	18550	18498.08	0.18	-1760	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1178	13.44	1.88	12	0.64	1370.00	9776.00	34700	20221007	-46.95	16250	20230726	13.29	31650	-41.83	20230323	16250	13.29	20230726	34700	-46.95	20221007	16250	13.29	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
86	20230913	121030	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18470	-80	5	-0.43	672805330	36340	18.14	18460	18730	18360	24100	12990	18550	18513.66	0.18	-890	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1181	13.48	1.89	12	0.57	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
87	20230913	111029	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18470	-80	5	-0.43	285370650	15434	7.70	18460	18650	18420	24100	12990	18550	18487.64	0.18	1433	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1181	13.48	1.89	12	0.24	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
88	20230913	101013	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18590	40	2	0.22	188509250	10195	5.09	18460	18650	18420	24100	12990	18550	18487.16	0.18	1334	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1189	13.57	1.90	12	0.16	1370.00	9776.00	34700	20221007	-46.43	16250	20230726	14.40	31650	-41.26	20230323	16250	14.40	20230726	34700	-46.43	20221007	16250	14.40	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
89	20230913	091006	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18500	-50	5	-0.27	85885810	4645	2.32	18460	18600	18460	24100	12990	18550	18482.38	0.18	716	20483	19516	19033	18066	17583	19275	17825	32	5550	500	11500	10	1	6396700	1183	13.50	1.89	12	0.07	1370.00	9776.00	34700	20221007	-46.69	16250	20230726	13.85	31650	-41.55	20230323	16250	13.85	20230726	34700	-46.69	20221007	16250	13.85	20230726	3.85	N	417970	500	31 억	11693	N	N	N	N
90	20230912	161003	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18550	-1450	5	-7.25	3773491230	197513	64.09	19500	20000	18550	26000	14000	20000	19109.91	0.70	-33355	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1187	13.54	1.90	12	3.09	1370.00	9776.00	34700	20221007	-46.54	16250	20230726	14.15	31650	-41.39	20230323	16250	14.15	20230726	34700	-46.54	20221007	16250	14.15	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
91	20230912	151013	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18850	-1150	5	-5.75	3516875110	183742	59.62	19500	20000	18770	26000	14000	20000	19140.17	0.70	-32620	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1206	13.76	1.93	12	2.87	1370.00	9776.00	34700	20221007	-45.68	16250	20230726	16.00	31650	-40.44	20230323	16250	16.00	20230726	34700	-45.68	20221007	16250	16.00	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
92	20230912	141011	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18950	-1050	5	-5.25	3176315750	165660	53.75	19500	20000	18820	26000	14000	20000	19173.58	0.70	-28914	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1212	13.83	1.94	12	2.59	1370.00	9776.00	34700	20221007	-45.39	16250	20230726	16.62	31650	-40.13	20230323	16250	16.62	20230726	34700	-45.39	20221007	16250	16.62	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
93	20230912	130957	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19010	-990	5	-4.95	2972574660	154879	50.25	19500	20000	18870	26000	14000	20000	19192.75	0.70	-26242	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1216	13.88	1.94	12	2.42	1370.00	9776.00	34700	20221007	-45.22	16250	20230726	16.98	31650	-39.94	20230323	16250	16.98	20230726	34700	-45.22	20221007	16250	16.98	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
94	20230912	120958	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19000	-1000	5	-5.00	2855698440	148726	48.26	19500	20000	18870	26000	14000	20000	19200.94	0.70	-24962	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1215	13.87	1.94	12	2.33	1370.00	9776.00	34700	20221007	-45.24	16250	20230726	16.92	31650	-39.97	20230323	16250	16.92	20230726	34700	-45.24	20221007	16250	16.92	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
95	20230912	111006	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18980	-1020	5	-5.10	2699040140	140460	45.57	19500	20000	18870	26000	14000	20000	19215.58	0.70	-23988	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1214	13.85	1.94	12	2.20	1370.00	9776.00	34700	20221007	-45.30	16250	20230726	16.80	31650	-40.03	20230323	16250	16.80	20230726	34700	-45.30	20221007	16250	16.80	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
96	20230912	100954	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18990	-1010	5	-5.05	2292713390	118985	38.61	19500	20000	18980	26000	14000	20000	19268.77	0.70	-21234	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1215	13.86	1.94	12	1.86	1370.00	9776.00	34700	20221007	-45.27	16250	20230726	16.86	31650	-40.00	20230323	16250	16.86	20230726	34700	-45.27	20221007	16250	16.86	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
97	20230912	091018	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19320	-680	5	-3.40	1051478370	54136	17.57	19500	20000	19150	26000	14000	20000	19422.64	0.70	-6254	20980	20490	19510	19020	18040	20735	19265	32	6000	500	12400	10	1	6396700	1236	14.10	1.98	12	0.85	1370.00	9776.00	34700	20221007	-44.32	16250	20230726	18.89	31650	-38.96	20230323	16250	18.89	20230726	34700	-44.32	20221007	16250	18.89	20230726	3.87	N	417970	500	31 억	45055	N	N	N	N
98	20230911	160957	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	20000	1280	2	6.84	2592050720	133424	390.04	18610	20000	18530	24300	13110	18720	19408.75	0.57	8819	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	50	1	6396700	1279	14.60	2.05	12	2.09	1370.00	9776.00	34700	20221007	-42.36	16250	20230726	23.08	31650	-36.81	20230323	16250	23.08	20230726	34700	-42.36	20221007	16250	23.08	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
99	20230911	150958	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19490	770	2	4.11	1642296080	85495	249.93	18610	19650	18530	24300	13110	18720	19209.26	0.57	10929	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1247	14.23	1.99	12	1.34	1370.00	9776.00	34700	20221007	-43.83	16250	20230726	19.94	31650	-38.42	20230323	16250	19.94	20230726	34700	-43.83	20221007	16250	19.94	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
100	20230911	141009	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18910	190	2	1.01	697179530	36704	107.30	18610	19350	18530	24300	13110	18720	18994.65	0.57	1614	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1210	13.80	1.93	12	0.57	1370.00	9776.00	34700	20221007	-45.50	16250	20230726	16.37	31650	-40.25	20230323	16250	16.37	20230726	34700	-45.50	20221007	16250	16.37	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
101	20230911	130941	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19120	400	2	2.14	597924440	31511	92.12	18610	19350	18530	24300	13110	18720	18975.10	0.57	3775	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1223	13.96	1.96	12	0.49	1370.00	9776.00	34700	20221007	-44.90	16250	20230726	17.66	31650	-39.59	20230323	16250	17.66	20230726	34700	-44.90	20221007	16250	17.66	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
102	20230911	120958	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19160	440	2	2.35	546181960	28809	84.22	18610	19350	18530	24300	13110	18720	18958.73	0.57	3611	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1226	13.99	1.96	12	0.45	1370.00	9776.00	34700	20221007	-44.78	16250	20230726	17.91	31650	-39.46	20230323	16250	17.91	20230726	34700	-44.78	20221007	16250	17.91	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
103	20230911	110940	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	19310	590	2	3.15	485014230	25618	74.89	18610	19350	18530	24300	13110	18720	18932.56	0.57	3881	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1235	14.09	1.98	12	0.40	1370.00	9776.00	34700	20221007	-44.35	16250	20230726	18.83	31650	-38.99	20230323	16250	18.83	20230726	34700	-44.35	20221007	16250	18.83	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
104	20230911	100941	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18870	150	2	0.80	223199230	11898	34.78	18610	18950	18530	24300	13110	18720	18759.39	0.57	-345	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1207	13.77	1.93	12	0.19	1370.00	9776.00	34700	20221007	-45.62	16250	20230726	16.12	31650	-40.38	20230323	16250	16.12	20230726	34700	-45.62	20221007	16250	16.12	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
105	20230911	090939	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18530	-190	5	-1.01	45760950	2465	7.21	18610	18640	18530	24300	13110	18720	18564.28	0.57	572	19406	19062	18806	18462	18206	18935	18335	32	5580	500	11600	10	1	6396700	1185	13.53	1.90	12	0.04	1370.00	9776.00	34700	20221007	-46.60	16250	20230726	14.03	31650	-41.45	20230323	16250	14.03	20230726	34700	-46.60	20221007	16250	14.03	20230726	3.98	N	417970	500	31 억	36320	N	N	N	N
106	20230908	161004	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18720	-160	5	-0.85	636429170	33884	33.44	18800	19150	18550	24500	13220	18880	18782.61	0.64	-4687	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1197	13.66	1.91	12	0.53	1370.00	9776.00	34700	20221007	-46.05	16250	20230726	15.20	31650	-40.85	20230323	16250	15.20	20230726	34700	-46.05	20221007	16250	15.20	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
107	20230908	151005	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18650	-230	5	-1.22	571938060	30431	30.03	18800	19150	18550	24500	13220	18880	18794.59	0.64	-4914	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1193	13.61	1.91	12	0.48	1370.00	9776.00	34700	20221007	-46.25	16250	20230726	14.77	31650	-41.07	20230323	16250	14.77	20230726	34700	-46.25	20221007	16250	14.77	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
108	20230908	140953	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18710	-170	5	-0.90	503168430	26745	26.39	18800	19150	18550	24500	13220	18880	18813.55	0.64	-5010	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1197	13.66	1.91	12	0.42	1370.00	9776.00	34700	20221007	-46.08	16250	20230726	15.14	31650	-40.88	20230323	16250	15.14	20230726	34700	-46.08	20221007	16250	15.14	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
109	20230908	131002	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18700	-180	5	-0.95	460844960	24494	24.17	18800	19150	18550	24500	13220	18880	18814.61	0.64	-4259	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1196	13.65	1.91	12	0.38	1370.00	9776.00	34700	20221007	-46.11	16250	20230726	15.08	31650	-40.92	20230323	16250	15.08	20230726	34700	-46.11	20221007	16250	15.08	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
110	20230908	121015	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18810	-70	5	-0.37	408240370	21688	21.40	18800	19150	18550	24500	13220	18880	18823.33	0.64	-2985	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1203	13.73	1.92	12	0.34	1370.00	9776.00	34700	20221007	-45.79	16250	20230726	15.75	31650	-40.57	20230323	16250	15.75	20230726	34700	-45.79	20221007	16250	15.75	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
111	20230908	111008	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18820	-60	5	-0.32	368244170	19569	19.31	18800	19150	18550	24500	13220	18880	18817.73	0.64	-2395	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1204	13.74	1.93	12	0.31	1370.00	9776.00	34700	20221007	-45.76	16250	20230726	15.82	31650	-40.54	20230323	16250	15.82	20230726	34700	-45.76	20221007	16250	15.82	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
112	20230908	101001	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18820	-60	5	-0.32	288605750	15354	15.15	18800	19150	18550	24500	13220	18880	18796.78	0.64	-1836	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1204	13.74	1.93	12	0.24	1370.00	9776.00	34700	20221007	-45.76	16250	20230726	15.82	31650	-40.54	20230323	16250	15.82	20230726	34700	-45.76	20221007	16250	15.82	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
113	20230908	091009	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18800	-80	5	-0.42	81274130	4349	4.29	18800	18900	18550	24500	13220	18880	18688.00	0.64	-451	19780	19330	18700	18250	17620	19555	18475	32	5620	500	11700	10	1	6396700	1203	13.72	1.92	12	0.07	1370.00	9776.00	34700	20221007	-45.82	16250	20230726	15.69	31650	-40.60	20230323	16250	15.69	20230726	34700	-45.82	20221007	16250	15.69	20230726	3.97	N	417970	500	31 억	40953	N	N	N	N
114	20230907	160950	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18880	710	2	3.91	1882366900	100093	576.14	18070	19150	18070	23600	12720	18170	18805.72	0.46	11643	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1208	13.78	1.93	12	1.56	1370.00	9776.00	34700	20221007	-45.59	16250	20230726	16.18	31650	-40.35	20230323	16250	16.18	20230726	34700	-45.59	20221007	16250	16.18	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
115	20230907	150955	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18900	730	2	4.02	1785629590	94968	546.64	18070	19150	18070	23600	12720	18170	18802.43	0.46	12211	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1209	13.80	1.93	12	1.48	1370.00	9776.00	34700	20221007	-45.53	16250	20230726	16.31	31650	-40.28	20230323	16250	16.31	20230726	34700	-45.53	20221007	16250	16.31	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
116	20230907	140954	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18990	820	2	4.51	1597650050	85008	489.31	18070	19150	18070	23600	12720	18170	18794.11	0.46	11252	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1215	13.86	1.94	12	1.33	1370.00	9776.00	34700	20221007	-45.27	16250	20230726	16.86	31650	-40.00	20230323	16250	16.86	20230726	34700	-45.27	20221007	16250	16.86	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
117	20230907	130949	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18840	670	2	3.69	1384021040	73732	424.41	18070	19150	18070	23600	12720	18170	18770.97	0.46	8887	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1205	13.75	1.93	12	1.15	1370.00	9776.00	34700	20221007	-45.71	16250	20230726	15.94	31650	-40.47	20230323	16250	15.94	20230726	34700	-45.71	20221007	16250	15.94	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
118	20230907	121004	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18940	770	2	4.24	1240030070	66146	380.74	18070	19120	18070	23600	12720	18170	18746.86	0.46	8280	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1212	13.82	1.94	12	1.03	1370.00	9776.00	34700	20221007	-45.42	16250	20230726	16.55	31650	-40.16	20230323	16250	16.55	20230726	34700	-45.42	20221007	16250	16.55	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
119	20230907	110952	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18750	580	2	3.19	750927340	40329	232.14	18070	19000	18070	23600	12720	18170	18620.03	0.46	6848	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1199	13.69	1.92	12	0.63	1370.00	9776.00	34700	20221007	-45.97	16250	20230726	15.38	31650	-40.76	20230323	16250	15.38	20230726	34700	-45.97	20221007	16250	15.38	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
120	20230907	100952	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18470	300	2	1.65	233011070	12730	73.27	18070	18520	18070	23600	12720	18170	18304.09	0.46	7991	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1181	13.48	1.89	12	0.20	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
121	20230907	091007	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18210	40	2	0.22	23042170	1270	7.31	18070	18300	18070	23600	12720	18170	18143.44	0.46	645	18643	18406	18253	18016	17863	18330	17940	32	5430	500	11260	10	1	6396700	1165	13.29	1.86	12	0.02	1370.00	9776.00	34700	20221007	-47.52	16250	20230726	12.06	31650	-42.46	20230323	16250	12.06	20230726	34700	-47.52	20221007	16250	12.06	20230726	3.96	N	417970	500	31 억	29232	N	N	N	N
122	20230906	160952	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18170	-300	5	-1.62	299215000	16396	50.46	18490	18490	18100	24000	12930	18470	18250.79	0.47	-575	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1162	13.26	1.86	12	0.26	1370.00	9776.00	34700	20221007	-47.64	16250	20230726	11.82	31650	-42.59	20230323	16250	11.82	20230726	34700	-47.64	20221007	16250	11.82	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
123	20230906	150957	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18300	-170	5	-0.92	245435440	13432	41.34	18490	18490	18140	24000	12930	18470	18272.44	0.47	-589	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1171	13.36	1.87	12	0.21	1370.00	9776.00	34700	20221007	-47.26	16250	20230726	12.62	31650	-42.18	20230323	16250	12.62	20230726	34700	-47.26	20221007	16250	12.62	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
124	20230906	140958	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18310	-160	5	-0.87	132760790	7245	22.30	18490	18490	18210	24000	12930	18470	18324.47	0.47	-506	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1171	13.36	1.87	12	0.11	1370.00	9776.00	34700	20221007	-47.23	16250	20230726	12.68	31650	-42.15	20230323	16250	12.68	20230726	34700	-47.23	20221007	16250	12.68	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
125	20230906	130944	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18270	-200	5	-1.08	91184730	4972	15.30	18490	18490	18250	24000	12930	18470	18339.65	0.47	-162	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1169	13.34	1.87	12	0.08	1370.00	9776.00	34700	20221007	-47.35	16250	20230726	12.43	31650	-42.27	20230323	16250	12.43	20230726	34700	-47.35	20221007	16250	12.43	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
126	20230906	120958	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18300	-170	5	-0.92	66742110	3635	11.19	18490	18490	18250	24000	12930	18470	18360.97	0.47	-262	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1171	13.36	1.87	12	0.06	1370.00	9776.00	34700	20221007	-47.26	16250	20230726	12.62	31650	-42.18	20230323	16250	12.62	20230726	34700	-47.26	20221007	16250	12.62	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
127	20230906	111005	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18410	-60	5	-0.32	48077670	2616	8.05	18490	18490	18250	24000	12930	18470	18378.31	0.47	-78	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1178	13.44	1.88	12	0.04	1370.00	9776.00	34700	20221007	-46.95	16250	20230726	13.29	31650	-41.83	20230323	16250	13.29	20230726	34700	-46.95	20221007	16250	13.29	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
128	20230906	100942	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18450	-20	5	-0.11	36023910	1960	6.03	18490	18490	18250	24000	12930	18470	18379.55	0.47	-200	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1180	13.47	1.89	12	0.03	1370.00	9776.00	34700	20221007	-46.83	16250	20230726	13.54	31650	-41.71	20230323	16250	13.54	20230726	34700	-46.83	20221007	16250	13.54	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
129	20230906	090943	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18460	-10	5	-0.05	9799350	534	1.64	18490	18490	18250	24000	12930	18470	18350.84	0.47	-374	19036	18752	18416	18132	17796	18585	17965	32	5530	500	11450	10	1	6396700	1181	13.47	1.89	12	0.01	1370.00	9776.00	34700	20221007	-46.80	16250	20230726	13.60	31650	-41.67	20230323	16250	13.60	20230726	34700	-46.80	20221007	16250	13.60	20230726	4.08	N	417970	500	31 억	29807	N	N	N	N
130	20230905	160942	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18470	-50	5	-0.27	594700500	32467	15.83	18700	18700	18080	24050	12970	18520	18316.43	0.40	4156	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1181	13.48	1.89	12	0.51	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
131	20230905	150957	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18400	-120	5	-0.65	543470110	29682	14.47	18700	18700	18080	24050	12970	18520	18309.04	0.40	3598	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1177	13.43	1.88	12	0.46	1370.00	9776.00	34700	20221007	-46.97	16250	20230726	13.23	31650	-41.86	20230323	16250	13.23	20230726	34700	-46.97	20221007	16250	13.23	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
132	20230905	140954	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18300	-220	5	-1.19	402582490	21993	10.72	18700	18700	18080	24050	12970	18520	18304.05	0.40	461	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1171	13.36	1.87	12	0.34	1370.00	9776.00	34700	20221007	-47.26	16250	20230726	12.62	31650	-42.18	20230323	16250	12.62	20230726	34700	-47.26	20221007	16250	12.62	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
133	20230905	130936	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18130	-390	5	-2.11	359557580	19629	9.57	18700	18700	18130	24050	12970	18520	18316.64	0.40	-679	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1160	13.23	1.85	12	0.31	1370.00	9776.00	34700	20221007	-47.75	16250	20230726	11.57	31650	-42.72	20230323	16250	11.57	20230726	34700	-47.75	20221007	16250	11.57	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
134	20230905	120937	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18250	-270	5	-1.46	278273600	15159	7.39	18700	18700	18200	24050	12970	18520	18355.91	0.40	-756	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1167	13.32	1.87	12	0.24	1370.00	9776.00	34700	20221007	-47.41	16250	20230726	12.31	31650	-42.34	20230323	16250	12.31	20230726	34700	-47.41	20221007	16250	12.31	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
135	20230905	110944	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18280	-240	5	-1.30	231019270	12570	6.13	18700	18700	18250	24050	12970	18520	18377.49	0.40	-799	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1169	13.34	1.87	12	0.20	1370.00	9776.00	34700	20221007	-47.32	16250	20230726	12.49	31650	-42.24	20230323	16250	12.49	20230726	34700	-47.32	20221007	16250	12.49	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
136	20230905	100931	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18300	-220	5	-1.19	171036590	9294	4.53	18700	18700	18250	24050	12970	18520	18401.63	0.40	-1221	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1171	13.36	1.87	12	0.15	1370.00	9776.00	34700	20221007	-47.26	16250	20230726	12.62	31650	-42.18	20230323	16250	12.62	20230726	34700	-47.26	20221007	16250	12.62	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
137	20230905	090933	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18400	-120	5	-0.65	49861590	2691	1.31	18700	18700	18400	24050	12970	18520	18529.37	0.40	38	21300	19910	19110	17720	16920	19510	17320	32	5530	500	11480	10	1	6396700	1177	13.43	1.88	12	0.04	1370.00	9776.00	34700	20221007	-46.97	16250	20230726	13.23	31650	-41.86	20230323	16250	13.23	20230726	34700	-46.97	20221007	16250	13.23	20230726	4.08	N	417970	500	31 억	25651	N	N	N	N
138	20230904	160926	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18520	-300	5	-1.59	3930349560	205128	1162.40	18900	20500	18310	24450	13180	18820	19161.94	0.48	-5206	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1185	13.52	1.89	12	3.21	1370.00	9776.00	34700	20221007	-46.63	16250	20230726	13.97	31650	-41.48	20230323	16250	13.97	20230726	34700	-46.63	20221007	16250	13.97	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
139	20230904	150913	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18500	-320	5	-1.70	3843634050	200444	1135.85	18900	20500	18310	24450	13180	18820	19175.74	0.48	-5760	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1183	13.50	1.89	12	3.13	1370.00	9776.00	34700	20221007	-46.69	16250	20230726	13.85	31650	-41.55	20230323	16250	13.85	20230726	34700	-46.69	20221007	16250	13.85	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
140	20230904	140912	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18640	-180	5	-0.96	3728071370	194218	1100.57	18900	20500	18310	24450	13180	18820	19195.45	0.48	-5660	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1192	13.61	1.91	12	3.04	1370.00	9776.00	34700	20221007	-46.28	16250	20230726	14.71	31650	-41.11	20230323	16250	14.71	20230726	34700	-46.28	20221007	16250	14.71	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
141	20230904	130925	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18560	-260	5	-1.38	3608124030	187784	1064.11	18900	20500	18310	24450	13180	18820	19214.39	0.48	-7545	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1187	13.55	1.90	12	2.94	1370.00	9776.00	34700	20221007	-46.51	16250	20230726	14.22	31650	-41.36	20230323	16250	14.22	20230726	34700	-46.51	20221007	16250	14.22	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
142	20230904	120909	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18470	-350	5	-1.86	3530683760	183599	1040.40	18900	20500	18310	24450	13180	18820	19230.59	0.48	-8052	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1181	13.48	1.89	12	2.87	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
143	20230904	110852	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18520	-300	5	-1.59	3363922060	174550	989.12	18900	20500	18500	24450	13180	18820	19272.17	0.48	-7964	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1185	13.52	1.89	12	2.73	1370.00	9776.00	34700	20221007	-46.63	16250	20230726	13.97	31650	-41.48	20230323	16250	13.97	20230726	34700	-46.63	20221007	16250	13.97	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
144	20230904	100856	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18750	-70	5	-0.37	2622888330	134864	764.23	18900	20500	18750	24450	13180	18820	19448.76	0.48	-7576	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1199	13.69	1.92	12	2.11	1370.00	9776.00	34700	20221007	-45.97	16250	20230726	15.38	31650	-40.76	20230323	16250	15.38	20230726	34700	-45.97	20221007	16250	15.38	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
145	20230904	090907	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18950	130	2	0.69	26520100	1404	7.96	18900	18950	18830	24450	13180	18820	18893.07	0.48	-519	19353	19086	18813	18546	18273	18950	18410	32	5630	500	11660	10	1	6396700	1212	13.83	1.94	12	0.02	1370.00	9776.00	34700	20221007	-45.39	16250	20230726	16.62	31650	-40.13	20230323	16250	16.62	20230726	34700	-45.39	20221007	16250	16.62	20230726	3.85	N	417970	500	31 억	30888	N	N	N	N
146	20230901	160901	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18820	-80	5	-0.42	330921560	17636	13.40	18900	19080	18540	24550	13230	18900	18763.31	0.52	-2353	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1204	13.74	1.93	12	0.28	1370.00	9776.00	34700	20221007	-45.76	16250	20230726	15.82	31650	-40.54	20230323	16250	15.82	20230726	34700	-45.76	20221007	16250	15.82	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
147	20230901	150915	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18800	-100	5	-0.53	304531500	16234	12.33	18900	19080	18540	24550	13230	18900	18758.87	0.52	-2316	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1203	13.72	1.92	12	0.25	1370.00	9776.00	34700	20221007	-45.82	16250	20230726	15.69	31650	-40.60	20230323	16250	15.69	20230726	34700	-45.82	20221007	16250	15.69	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
148	20230901	140915	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18810	-90	5	-0.48	275038790	14660	11.14	18900	19080	18540	24550	13230	18900	18761.17	0.52	-1711	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1203	13.73	1.92	12	0.23	1370.00	9776.00	34700	20221007	-45.79	16250	20230726	15.75	31650	-40.57	20230323	16250	15.75	20230726	34700	-45.79	20221007	16250	15.75	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
149	20230901	130846	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18630	-270	5	-1.43	233883920	12452	9.46	18900	19080	18540	24550	13230	18900	18782.84	0.52	-1295	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1192	13.60	1.91	12	0.19	1370.00	9776.00	34700	20221007	-46.31	16250	20230726	14.65	31650	-41.14	20230323	16250	14.65	20230726	34700	-46.31	20221007	16250	14.65	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
150	20230901	120859	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18790	-110	5	-0.58	223099800	11874	9.02	18900	19080	18540	24550	13230	18900	18788.93	0.52	-1171	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1202	13.72	1.92	12	0.19	1370.00	9776.00	34700	20221007	-45.85	16250	20230726	15.63	31650	-40.63	20230323	16250	15.63	20230726	34700	-45.85	20221007	16250	15.63	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
151	20230901	110857	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18770	-130	5	-0.69	179144350	9527	7.24	18900	19080	18540	24550	13230	18900	18803.86	0.52	-591	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1201	13.70	1.92	12	0.15	1370.00	9776.00	34700	20221007	-45.91	16250	20230726	15.51	31650	-40.70	20230323	16250	15.51	20230726	34700	-45.91	20221007	16250	15.51	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
152	20230901	100853	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18900	0	3	0.00	144133300	7666	5.82	18900	19080	18540	24550	13230	18900	18801.63	0.52	342	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1209	13.80	1.93	12	0.12	1370.00	9776.00	34700	20221007	-45.53	16250	20230726	16.31	31650	-40.28	20230323	16250	16.31	20230726	34700	-45.53	20221007	16250	16.31	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N
153	20230901	090839	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	18800	-100	5	-0.53	56138400	3012	2.29	18900	18900	18540	24550	13230	18900	18638.25	0.52	614	20640	19770	18990	18120	17340	20205	18555	32	5650	500	11710	10	1	6396700	1203	13.72	1.92	12	0.05	1370.00	9776.00	34700	20221007	-45.82	16250	20230726	15.69	31650	-40.60	20230323	16250	15.69	20230726	34700	-45.82	20221007	16250	15.69	20230726	3.83	N	417970	500	31 억	33241	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History