KissMeData/080000/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	80	2	3.03	207112165	77908	47.65	2605	2745	2600	3430	1850	2640	2658.42	4.63	7355	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	934	12.36	0.67	12	0.23	220.00	4035.00	5410	20230519	-49.72	2075	20220928	31.08	5410	-49.72	20230519	2600	4.62	20230927	5410	-49.72	20230519	2075	31.08	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
3	20230927	150645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2710	70	2	2.65	194194995	73158	44.75	2605	2720	2600	3430	1850	2640	2654.46	4.63	7580	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	930	12.32	0.67	12	0.21	220.00	4035.00	5410	20230519	-49.91	2075	20220928	30.60	5410	-49.91	20230519	2600	4.23	20230927	5410	-49.91	20230519	2075	30.60	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
4	20230927	140645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2675	35	2	1.33	153921100	58207	35.60	2605	2680	2600	3430	1850	2640	2644.37	4.63	5683	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	918	12.16	0.66	12	0.17	220.00	4035.00	5410	20230519	-50.55	2075	20220928	28.92	5410	-50.55	20230519	2600	2.88	20230927	5410	-50.55	20230519	2075	28.92	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
5	20230927	130637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2665	25	2	0.95	112128885	42500	25.99	2605	2670	2600	3430	1850	2640	2638.33	4.63	3388	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	915	12.11	0.66	12	0.12	220.00	4035.00	5410	20230519	-50.74	2075	20220928	28.43	5410	-50.74	20230519	2600	2.50	20230927	5410	-50.74	20230519	2075	28.43	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
6	20230927	120637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	15	2	0.57	84178915	31941	19.54	2605	2670	2600	3430	1850	2640	2635.45	4.63	5769	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	911	12.07	0.66	12	0.09	220.00	4035.00	5410	20230519	-50.92	2075	20220928	27.95	5410	-50.92	20230519	2600	2.12	20230927	5410	-50.92	20230519	2075	27.95	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
7	20230927	110643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	15	2	0.57	74459585	28284	17.30	2605	2665	2600	3430	1850	2640	2632.57	4.63	7071	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	911	12.07	0.66	12	0.08	220.00	4035.00	5410	20230519	-50.92	2075	20220928	27.95	5410	-50.92	20230519	2600	2.12	20230927	5410	-50.92	20230519	2075	27.95	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
8	20230927	100638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2630	-10	5	-0.38	24394030	9308	5.69	2605	2655	2600	3430	1850	2640	2620.75	4.63	2490	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	903	11.95	0.65	12	0.03	220.00	4035.00	5410	20230519	-51.39	2075	20220928	26.75	5410	-51.39	20230519	2600	1.15	20230927	5410	-51.39	20230519	2075	26.75	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
9	20230927	090648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2620	-20	5	-0.76	10524640	4035	2.47	2605	2655	2600	3430	1850	2640	2608.31	4.63	308	2806	2722	2676	2592	2546	2700	2570	172	790	500	1630	5	1	34322870	899	11.91	0.65	12	0.01	220.00	4035.00	5410	20230519	-51.57	2075	20220928	26.27	5410	-51.57	20230519	2600	0.77	20230927	5410	-51.57	20230519	2075	26.27	20220928	3.97	N	080000	500	171 억	1589814	N	N	N	N
10	20230926	160637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-100	5	-3.65	427626660	160273	109.26	2730	2760	2630	3560	1920	2740	2668.19	4.64	-3079	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	906	12.00	0.65	12	0.47	220.00	4035.00	5410	20230519	-51.20	2075	20220928	27.23	5410	-51.20	20230519	2630	0.38	20230926	5410	-51.20	20230519	2075	27.23	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
11	20230926	150638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2670	-70	5	-2.55	394640320	147792	100.75	2730	2760	2630	3560	1920	2740	2670.24	4.64	-1985	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	916	12.14	0.66	12	0.43	220.00	4035.00	5410	20230519	-50.65	2075	20220928	28.67	5410	-50.65	20230519	2630	1.52	20230926	5410	-50.65	20230519	2075	28.67	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
12	20230926	140631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-100	5	-3.65	353360105	132254	90.16	2730	2760	2635	3560	1920	2740	2671.83	4.64	-6858	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	906	12.00	0.65	12	0.39	220.00	4035.00	5410	20230519	-51.20	2075	20220928	27.23	5410	-51.20	20230519	2635	0.19	20230926	5410	-51.20	20230519	2075	27.23	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
13	20230926	130636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	-80	5	-2.92	313266285	117118	79.84	2730	2760	2635	3560	1920	2740	2674.79	4.64	-11510	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	913	12.09	0.66	12	0.34	220.00	4035.00	5410	20230519	-50.83	2075	20220928	28.19	5410	-50.83	20230519	2635	0.95	20230926	5410	-50.83	20230519	2075	28.19	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
14	20230926	120637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	-95	5	-3.47	270627435	101120	68.93	2730	2760	2635	3560	1920	2740	2676.30	4.64	-13866	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	908	12.02	0.66	12	0.29	220.00	4035.00	5410	20230519	-51.11	2075	20220928	27.47	5410	-51.11	20230519	2635	0.38	20230926	5410	-51.11	20230519	2075	27.47	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
15	20230926	110637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-100	5	-3.65	210484500	78330	53.40	2730	2760	2640	3560	1920	2740	2687.15	4.64	-14973	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	906	12.00	0.65	12	0.23	220.00	4035.00	5410	20230519	-51.20	2075	20220928	27.23	5410	-51.20	20230519	2640	0.00	20230926	5410	-51.20	20230519	2075	27.23	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
16	20230926	100636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2675	-65	5	-2.37	100410215	37038	25.25	2730	2760	2675	3560	1920	2740	2711.01	4.64	-9672	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	918	12.16	0.66	12	0.11	220.00	4035.00	5410	20230519	-50.55	2075	20220928	28.92	5410	-50.55	20230519	2670	0.19	20230102	5410	-50.55	20230519	2075	28.92	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
17	20230926	090636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2730	-10	5	-0.36	3658220	1339	0.91	2730	2740	2730	3560	1920	2740	2732.05	4.64	115	2880	2810	2745	2675	2610	2845	2710	172	820	500	1690	5	1	34322870	937	12.41	0.68	12	0.00	220.00	4035.00	5410	20230519	-49.54	2075	20220928	31.57	5410	-49.54	20230519	2670	2.25	20230102	5410	-49.54	20230519	2075	31.57	20220928	4.01	N	080000	500	171 억	1593495	N	N	N	N
18	20230925	160636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2740	50	2	1.86	393195695	145063	109.77	2690	2815	2680	3495	1885	2690	2710.48	4.55	-21711	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	940	12.45	0.68	12	0.42	220.00	4035.00	5410	20230519	-49.35	2075	20220928	32.05	5410	-49.35	20230519	2670	2.62	20230102	5410	-49.35	20230519	2075	32.05	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
19	20230925	150639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2690	0	3	0.00	375579390	138559	104.85	2690	2815	2680	3495	1885	2690	2710.61	4.55	-22815	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	923	12.23	0.67	12	0.40	220.00	4035.00	5410	20230519	-50.28	2075	20220928	29.64	5410	-50.28	20230519	2670	0.75	20230102	5410	-50.28	20230519	2075	29.64	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
20	20230925	140627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2690	0	3	0.00	332559890	122575	92.76	2690	2815	2680	3495	1885	2690	2713.11	4.55	-19565	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	923	12.23	0.67	12	0.36	220.00	4035.00	5410	20230519	-50.28	2075	20220928	29.64	5410	-50.28	20230519	2670	0.75	20230102	5410	-50.28	20230519	2075	29.64	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
21	20230925	130632	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2695	5	2	0.19	286214445	105332	79.71	2690	2815	2680	3495	1885	2690	2717.26	4.55	-15498	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	925	12.25	0.67	12	0.31	220.00	4035.00	5410	20230519	-50.18	2075	20220928	29.88	5410	-50.18	20230519	2670	0.94	20230102	5410	-50.18	20230519	2075	29.88	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
22	20230925	120637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2695	5	2	0.19	240541465	88387	66.89	2690	2815	2680	3495	1885	2690	2721.46	4.55	-15317	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	925	12.25	0.67	12	0.26	220.00	4035.00	5410	20230519	-50.18	2075	20220928	29.88	5410	-50.18	20230519	2670	0.94	20230102	5410	-50.18	20230519	2075	29.88	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
23	20230925	110631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2690	0	3	0.00	182685480	66859	50.59	2690	2815	2690	3495	1885	2690	2732.40	4.55	-13717	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	923	12.23	0.67	12	0.19	220.00	4035.00	5410	20230519	-50.28	2075	20220928	29.64	5410	-50.28	20230519	2670	0.75	20230102	5410	-50.28	20230519	2075	29.64	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
24	20230925	100634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2730	40	2	1.49	114124335	41497	31.40	2690	2815	2690	3495	1885	2690	2750.18	4.55	-7903	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	937	12.41	0.68	12	0.12	220.00	4035.00	5410	20230519	-49.54	2075	20220928	31.57	5410	-49.54	20230519	2670	2.25	20230102	5410	-49.54	20230519	2075	31.57	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
25	20230925	090631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	85	2	3.16	53148040	19408	14.69	2690	2785	2690	3495	1885	2690	2738.46	4.55	-1881	2816	2752	2721	2657	2626	2737	2642	172	805	500	1660	5	1	34322870	952	12.61	0.69	12	0.06	220.00	4035.00	5410	20230519	-48.71	2075	20220928	33.73	5410	-48.71	20230519	2670	3.93	20230102	5410	-48.71	20230519	2075	33.73	20220928	4.02	N	080000	500	171 억	1562182	N	N	N	N
26	20230922	160654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2690	-80	5	-2.89	359763990	132039	92.87	2770	2785	2690	3600	1940	2770	2725.42	4.51	17809	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	923	12.23	0.67	12	0.38	220.00	4035.00	5410	20230519	-50.28	2075	20220928	29.64	5410	-50.28	20230519	2670	0.75	20230102	5410	-50.28	20230519	2075	29.64	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
27	20230922	150650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	-50	5	-1.81	267538115	97873	68.84	2770	2785	2705	3600	1940	2770	2733.52	4.51	16134	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	934	12.36	0.67	12	0.29	220.00	4035.00	5410	20230519	-49.72	2075	20220928	31.08	5410	-49.72	20230519	2670	1.87	20230102	5410	-49.72	20230519	2075	31.08	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
28	20230922	140651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	-50	5	-1.81	235557445	86177	60.61	2770	2785	2705	3600	1940	2770	2733.41	4.51	15232	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	934	12.36	0.67	12	0.25	220.00	4035.00	5410	20230519	-49.72	2075	20220928	31.08	5410	-49.72	20230519	2670	1.87	20230102	5410	-49.72	20230519	2075	31.08	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
29	20230922	130610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	-45	5	-1.62	193687265	70776	49.78	2770	2785	2705	3600	1940	2770	2736.62	4.51	11861	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	935	12.39	0.68	12	0.21	220.00	4035.00	5410	20230519	-49.63	2075	20220928	31.33	5410	-49.63	20230519	2670	2.06	20230102	5410	-49.63	20230519	2075	31.33	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
30	20230922	120610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	-10	5	-0.36	112419320	40928	28.79	2770	2785	2730	3600	1940	2770	2746.76	4.51	8626	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	947	12.55	0.68	12	0.12	220.00	4035.00	5410	20230519	-48.98	2075	20220928	33.01	5410	-48.98	20230519	2670	3.37	20230102	5410	-48.98	20230519	2075	33.01	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
31	20230922	110606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2755	-15	5	-0.54	83327720	30350	21.35	2770	2785	2730	3600	1940	2770	2745.56	4.51	7233	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	946	12.52	0.68	12	0.09	220.00	4035.00	5410	20230519	-49.08	2075	20220928	32.77	5410	-49.08	20230519	2670	3.18	20230102	5410	-49.08	20230519	2075	32.77	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
32	20230922	100607	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2735	-35	5	-1.26	51437335	18745	13.18	2770	2785	2730	3600	1940	2770	2744.06	4.51	1089	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	939	12.43	0.68	12	0.05	220.00	4035.00	5410	20230519	-49.45	2075	20220928	31.81	5410	-49.45	20230519	2670	2.43	20230102	5410	-49.45	20230519	2075	31.81	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
33	20230922	090602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2740	-30	5	-1.08	11978460	4350	3.06	2770	2785	2735	3600	1940	2770	2753.67	4.51	-1023	2886	2827	2786	2727	2686	2807	2707	172	830	500	1710	5	1	34322870	940	12.45	0.68	12	0.01	220.00	4035.00	5410	20230519	-49.35	2075	20220928	32.05	5410	-49.35	20230519	2670	2.62	20230102	5410	-49.35	20230519	2075	32.05	20220928	4.14	N	080000	500	171 억	1546384	N	N	N	N
34	20230921	160609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-45	5	-1.60	392704095	142011	105.28	2815	2845	2745	3655	1975	2815	2765.30	4.50	4791	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	951	12.59	0.69	12	0.41	220.00	4035.00	5410	20230519	-48.80	2075	20220928	33.49	5410	-48.80	20230519	2670	3.75	20230102	5410	-48.80	20230519	2075	33.49	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
35	20230921	150600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2750	-65	5	-2.31	353329220	127740	94.70	2815	2845	2745	3655	1975	2815	2766.00	4.50	3660	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	944	12.50	0.68	12	0.37	220.00	4035.00	5410	20230519	-49.17	2075	20220928	32.53	5410	-49.17	20230519	2670	3.00	20230102	5410	-49.17	20230519	2075	32.53	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
36	20230921	140606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-30	5	-1.07	234791600	84713	62.80	2815	2845	2745	3655	1975	2815	2771.61	4.50	-2164	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	956	12.66	0.69	12	0.25	220.00	4035.00	5410	20230519	-48.52	2075	20220928	34.22	5410	-48.52	20230519	2670	4.31	20230102	5410	-48.52	20230519	2075	34.22	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
37	20230921	130559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2755	-60	5	-2.13	199564365	71978	53.36	2815	2845	2745	3655	1975	2815	2772.57	4.50	-4927	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	946	12.52	0.68	12	0.21	220.00	4035.00	5410	20230519	-49.08	2075	20220928	32.77	5410	-49.08	20230519	2670	3.18	20230102	5410	-49.08	20230519	2075	32.77	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
38	20230921	120554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2750	-65	5	-2.31	167827510	60451	44.81	2815	2845	2750	3655	1975	2815	2776.26	4.50	-8979	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	944	12.50	0.68	12	0.18	220.00	4035.00	5410	20230519	-49.17	2075	20220928	32.53	5410	-49.17	20230519	2670	3.00	20230102	5410	-49.17	20230519	2075	32.53	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
39	20230921	110609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-45	5	-1.60	117474120	42202	31.29	2815	2845	2770	3655	1975	2815	2783.61	4.50	-5666	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	951	12.59	0.69	12	0.12	220.00	4035.00	5410	20230519	-48.80	2075	20220928	33.49	5410	-48.80	20230519	2670	3.75	20230102	5410	-48.80	20230519	2075	33.49	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
40	20230921	100559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-30	5	-1.07	52588740	18848	13.97	2815	2845	2770	3655	1975	2815	2790.15	4.50	-2767	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	956	12.66	0.69	12	0.05	220.00	4035.00	5410	20230519	-48.52	2075	20220928	34.22	5410	-48.52	20230519	2670	4.31	20230102	5410	-48.52	20230519	2075	34.22	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
41	20230921	090606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	10	2	0.36	4958195	1759	1.30	2815	2845	2810	3655	1975	2815	2818.76	4.50	1198	2888	2851	2823	2786	2758	2847	2782	172	840	500	1740	5	1	34322870	970	12.84	0.70	12	0.01	220.00	4035.00	5410	20230519	-47.78	2075	20220928	36.14	5410	-47.78	20230519	2670	5.81	20230102	5410	-47.78	20230519	2075	36.14	20220928	4.17	N	080000	500	171 억	1544771	N	N	N	N
42	20230920	160605	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	0	3	0.00	379364245	134674	59.85	2815	2860	2795	3655	1975	2815	2816.91	4.39	34073	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	966	12.80	0.70	12	0.39	220.00	4035.00	5410	20230519	-47.97	2075	20220928	35.66	5410	-47.97	20230519	2670	5.43	20230102	5410	-47.97	20230519	2075	35.66	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
43	20230920	150552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	25	2	0.89	362979755	128864	57.27	2815	2860	2795	3655	1975	2815	2816.77	4.39	32679	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	975	12.91	0.70	12	0.38	220.00	4035.00	5410	20230519	-47.50	2075	20220928	36.87	5410	-47.50	20230519	2670	6.37	20230102	5410	-47.50	20230519	2075	36.87	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
44	20230920	140558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	20	2	0.71	322723805	114615	50.94	2815	2860	2795	3655	1975	2815	2815.72	4.39	27962	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	973	12.89	0.70	12	0.33	220.00	4035.00	5410	20230519	-47.60	2075	20220928	36.63	5410	-47.60	20230519	2670	6.18	20230102	5410	-47.60	20230519	2075	36.63	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
45	20230920	130553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2820	5	2	0.18	314877385	111845	49.71	2815	2860	2795	3655	1975	2815	2815.30	4.39	29217	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	968	12.82	0.70	12	0.33	220.00	4035.00	5410	20230519	-47.87	2075	20220928	35.90	5410	-47.87	20230519	2670	5.62	20230102	5410	-47.87	20230519	2075	35.90	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
46	20230920	120552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2820	5	2	0.18	292734210	104031	46.24	2815	2855	2795	3655	1975	2815	2813.91	4.39	29223	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	968	12.82	0.70	12	0.30	220.00	4035.00	5410	20230519	-47.87	2075	20220928	35.90	5410	-47.87	20230519	2670	5.62	20230102	5410	-47.87	20230519	2075	35.90	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
47	20230920	110559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2810	-5	5	-0.18	238549985	84698	37.64	2815	2855	2795	3655	1975	2815	2816.48	4.39	26017	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	964	12.77	0.70	12	0.25	220.00	4035.00	5410	20230519	-48.06	2075	20220928	35.42	5410	-48.06	20230519	2670	5.24	20230102	5410	-48.06	20230519	2075	35.42	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
48	20230920	100547	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2810	-5	5	-0.18	148320990	52645	23.40	2815	2855	2800	3655	1975	2815	2817.38	4.39	16131	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	964	12.77	0.70	12	0.15	220.00	4035.00	5410	20230519	-48.06	2075	20220928	35.42	5410	-48.06	20230519	2670	5.24	20230102	5410	-48.06	20230519	2075	35.42	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
49	20230920	090556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	0	3	0.00	20529460	7285	3.24	2815	2845	2800	3655	1975	2815	2818.05	4.39	1732	3011	2912	2856	2757	2701	2885	2730	172	840	500	1740	5	1	34322870	966	12.80	0.70	12	0.02	220.00	4035.00	5410	20230519	-47.97	2075	20220928	35.66	5410	-47.97	20230519	2670	5.43	20230102	5410	-47.97	20230519	2075	35.66	20220928	4.13	N	080000	500	171 억	1506301	N	N	N	N
50	20230919	160553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	-125	5	-4.25	638614220	224445	202.84	2955	2955	2800	3820	2060	2940	2845.38	4.40	-1082	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	966	12.80	0.70	12	0.65	220.00	4035.00	5410	20230519	-47.97	2075	20220928	35.66	5410	-47.97	20230519	2670	5.43	20230102	5410	-47.97	20230519	2075	35.66	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
51	20230919	150552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	-100	5	-3.40	601808515	211396	191.05	2955	2955	2800	3820	2060	2940	2846.83	4.40	-5506	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	975	12.91	0.70	12	0.62	220.00	4035.00	5410	20230519	-47.50	2075	20220928	36.87	5410	-47.50	20230519	2670	6.37	20230102	5410	-47.50	20230519	2075	36.87	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
52	20230919	140549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	-90	5	-3.06	546320675	191773	173.31	2955	2955	2800	3820	2060	2940	2848.79	4.40	-7178	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	978	12.95	0.71	12	0.56	220.00	4035.00	5410	20230519	-47.32	2075	20220928	37.35	5410	-47.32	20230519	2670	6.74	20230102	5410	-47.32	20230519	2075	37.35	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
53	20230919	130541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	-75	5	-2.55	363079100	126786	114.58	2955	2955	2800	3820	2060	2940	2863.72	4.40	-11373	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	983	13.02	0.71	12	0.37	220.00	4035.00	5410	20230519	-47.04	2075	20220928	38.07	5410	-47.04	20230519	2670	7.30	20230102	5410	-47.04	20230519	2075	38.07	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
54	20230919	120557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2845	-95	5	-3.23	332886180	116225	105.04	2955	2955	2800	3820	2060	2940	2864.15	4.40	-6797	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	976	12.93	0.71	12	0.34	220.00	4035.00	5410	20230519	-47.41	2075	20220928	37.11	5410	-47.41	20230519	2670	6.55	20230102	5410	-47.41	20230519	2075	37.11	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
55	20230919	110557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2875	-65	5	-2.21	174538645	60418	54.60	2955	2955	2845	3820	2060	2940	2888.85	4.40	-9216	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	987	13.07	0.71	12	0.18	220.00	4035.00	5410	20230519	-46.86	2075	20220928	38.55	5410	-46.86	20230519	2670	7.68	20230102	5410	-46.86	20230519	2075	38.55	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
56	20230919	100554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2895	-45	5	-1.53	62730095	21527	19.45	2955	2955	2895	3820	2060	2940	2914.02	4.40	-8362	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	994	13.16	0.72	12	0.06	220.00	4035.00	5410	20230519	-46.49	2075	20220928	39.52	5410	-46.49	20230519	2670	8.43	20230102	5410	-46.49	20230519	2075	39.52	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
57	20230919	090549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2945	5	2	0.17	7976755	2713	2.45	2955	2955	2930	3820	2060	2940	2940.20	4.40	-2378	3093	3016	2958	2881	2823	2987	2852	172	880	500	1820	5	1	34322870	1011	13.39	0.73	12	0.01	220.00	4035.00	5410	20230519	-45.56	2075	20220928	41.93	5410	-45.56	20230519	2670	10.30	20230102	5410	-45.56	20230519	2075	41.93	20220928	4.14	N	080000	500	171 억	1508861	N	N	N	N
58	20230918	160553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2940	-75	5	-2.49	325430720	110405	211.01	3000	3035	2900	3915	2115	3015	2947.62	4.45	-17895	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1009	13.36	0.73	12	0.32	220.00	4035.00	5410	20230519	-45.66	2075	20220928	41.69	5410	-45.66	20230519	2670	10.11	20230102	5410	-45.66	20230519	2075	41.69	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
59	20230918	150551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2905	-110	5	-3.65	266532370	90190	172.38	3000	3035	2905	3915	2115	3015	2955.23	4.45	-21042	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	997	13.20	0.72	12	0.26	220.00	4035.00	5410	20230519	-46.30	2075	20220928	40.00	5410	-46.30	20230519	2670	8.80	20230102	5410	-46.30	20230519	2075	40.00	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
60	20230918	140605	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	-25	5	-0.83	113552650	38107	72.83	3000	3035	2950	3915	2115	3015	2979.84	4.45	-15710	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1026	13.59	0.74	12	0.11	220.00	4035.00	5410	20230519	-44.73	2075	20220928	44.10	5410	-44.73	20230519	2670	11.99	20230102	5410	-44.73	20230519	2075	44.10	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
61	20230918	130551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2975	-40	5	-1.33	92404195	31039	59.32	3000	3035	2950	3915	2115	3015	2977.04	4.45	-12272	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1021	13.52	0.74	12	0.09	220.00	4035.00	5410	20230519	-45.01	2075	20220928	43.37	5410	-45.01	20230519	2670	11.42	20230102	5410	-45.01	20230519	2075	43.37	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
62	20230918	120552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2980	-35	5	-1.16	75388825	25332	48.42	3000	3035	2950	3915	2115	3015	2976.03	4.45	-9990	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1023	13.55	0.74	12	0.07	220.00	4035.00	5410	20230519	-44.92	2075	20220928	43.61	5410	-44.92	20230519	2670	11.61	20230102	5410	-44.92	20230519	2075	43.61	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
63	20230918	110550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2985	-30	5	-1.00	56668140	19037	36.39	3000	3035	2950	3915	2115	3015	2976.74	4.45	-5490	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1025	13.57	0.74	12	0.06	220.00	4035.00	5410	20230519	-44.82	2075	20220928	43.86	5410	-44.82	20230519	2670	11.80	20230102	5410	-44.82	20230519	2075	43.86	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
64	20230918	100545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2975	-40	5	-1.33	43232845	14511	27.73	3000	3035	2950	3915	2115	3015	2979.32	4.45	-4689	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1021	13.52	0.74	12	0.04	220.00	4035.00	5410	20230519	-45.01	2075	20220928	43.37	5410	-45.01	20230519	2670	11.42	20230102	5410	-45.01	20230519	2075	43.37	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
65	20230918	090542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	5	2	0.17	5041660	1676	3.20	3000	3025	3000	3915	2115	3015	3008.15	4.45	-609	3091	3052	3026	2987	2961	3047	2982	172	900	500	1860	5	1	34322870	1037	13.73	0.75	12	0.00	220.00	4035.00	5410	20230519	-44.18	2075	20220928	45.54	5410	-44.18	20230519	2670	13.11	20230102	5410	-44.18	20230519	2075	45.54	20220928	4.18	N	080000	500	171 억	1527356	N	N	N	N
66	20230915	160548	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3015	5	2	0.17	158399795	52226	91.38	3015	3065	3000	3910	2110	3010	3032.97	4.43	4609	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1035	13.70	0.75	12	0.15	220.00	4035.00	5410	20230519	-44.27	2075	20220928	45.30	5410	-44.27	20230519	2670	12.92	20230102	5410	-44.27	20230519	2075	45.30	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
67	20230915	150549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	10	2	0.33	148065070	48804	85.39	3015	3065	3000	3910	2110	3010	3033.87	4.43	5019	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1037	13.73	0.75	12	0.14	220.00	4035.00	5410	20230519	-44.18	2075	20220928	45.54	5410	-44.18	20230519	2670	13.11	20230102	5410	-44.18	20230519	2075	45.54	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
68	20230915	140546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3035	25	2	0.83	135478855	44638	78.11	3015	3065	3000	3910	2110	3010	3035.06	4.43	6300	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1042	13.80	0.75	12	0.13	220.00	4035.00	5410	20230519	-43.90	2075	20220928	46.27	5410	-43.90	20230519	2670	13.67	20230102	5410	-43.90	20230519	2075	46.27	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
69	20230915	130545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3045	35	2	1.16	123671235	40733	71.27	3015	3065	3000	3910	2110	3010	3036.14	4.43	6249	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1045	13.84	0.75	12	0.12	220.00	4035.00	5410	20230519	-43.72	2075	20220928	46.75	5410	-43.72	20230519	2670	14.04	20230102	5410	-43.72	20230519	2075	46.75	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
70	20230915	120550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3050	40	2	1.33	117790880	38795	67.88	3015	3065	3000	3910	2110	3010	3036.24	4.43	5814	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1047	13.86	0.76	12	0.11	220.00	4035.00	5410	20230519	-43.62	2075	20220928	46.99	5410	-43.62	20230519	2670	14.23	20230102	5410	-43.62	20230519	2075	46.99	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
71	20230915	110553	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3035	25	2	0.83	96320410	31704	55.47	3015	3065	3000	3910	2110	3010	3038.12	4.43	4839	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1042	13.80	0.75	12	0.09	220.00	4035.00	5410	20230519	-43.90	2075	20220928	46.27	5410	-43.90	20230519	2670	13.67	20230102	5410	-43.90	20230519	2075	46.27	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
72	20230915	100551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3040	30	2	1.00	88116930	29005	50.75	3015	3065	3000	3910	2110	3010	3037.99	4.43	5551	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1043	13.82	0.75	12	0.08	220.00	4035.00	5410	20230519	-43.81	2075	20220928	46.51	5410	-43.81	20230519	2670	13.86	20230102	5410	-43.81	20230519	2075	46.51	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
73	20230915	090541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3045	35	2	1.16	37704345	12469	21.82	3015	3045	3000	3910	2110	3010	3023.85	4.43	6743	3083	3046	2983	2946	2883	3065	2965	172	900	500	1860	5	1	34322870	1045	13.84	0.75	12	0.04	220.00	4035.00	5410	20230519	-43.72	2075	20220928	46.75	5410	-43.72	20230519	2670	14.04	20230102	5410	-43.72	20230519	2075	46.75	20220928	4.19	N	080000	500	171 억	1521731	N	N	N	N
74	20230914	160547	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3010	90	2	3.08	170952040	57146	45.69	2920	3020	2920	3795	2045	2920	2991.49	4.42	4262	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1033	13.68	0.75	12	0.17	220.00	4035.00	5410	20230519	-44.36	2075	20220928	45.06	5410	-44.36	20230519	2670	12.73	20230102	5410	-44.36	20230519	2075	45.06	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
75	20230914	150536	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3015	95	2	3.25	147385200	49314	39.43	2920	3020	2920	3795	2045	2920	2988.71	4.42	4644	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1035	13.70	0.75	12	0.14	220.00	4035.00	5410	20230519	-44.27	2075	20220928	45.30	5410	-44.27	20230519	2670	12.92	20230102	5410	-44.27	20230519	2075	45.30	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
76	20230914	140543	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	75	2	2.57	104199295	34937	27.93	2920	3010	2920	3795	2045	2920	2982.49	4.42	-299	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1028	13.61	0.74	12	0.10	220.00	4035.00	5410	20230519	-44.64	2075	20220928	44.34	5410	-44.64	20230519	2670	12.17	20230102	5410	-44.64	20230519	2075	44.34	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
77	20230914	130532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2970	50	2	1.71	99257970	33284	26.61	2920	3010	2920	3795	2045	2920	2982.15	4.42	-179	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1019	13.50	0.74	12	0.10	220.00	4035.00	5410	20230519	-45.10	2075	20220928	43.13	5410	-45.10	20230519	2670	11.24	20230102	5410	-45.10	20230519	2075	43.13	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
78	20230914	120542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2985	65	2	2.23	85821510	28780	23.01	2920	3010	2920	3795	2045	2920	2981.98	4.42	-3557	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1025	13.57	0.74	12	0.08	220.00	4035.00	5410	20230519	-44.82	2075	20220928	43.86	5410	-44.82	20230519	2670	11.80	20230102	5410	-44.82	20230519	2075	43.86	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
79	20230914	110537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2980	60	2	2.05	81295240	27263	21.80	2920	3010	2920	3795	2045	2920	2981.89	4.42	-4024	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1023	13.55	0.74	12	0.08	220.00	4035.00	5410	20230519	-44.92	2075	20220928	43.61	5410	-44.92	20230519	2670	11.61	20230102	5410	-44.92	20230519	2075	43.61	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
80	20230914	100532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2990	70	2	2.40	70414235	23607	18.87	2920	3010	2920	3795	2045	2920	2982.77	4.42	-4512	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1026	13.59	0.74	12	0.07	220.00	4035.00	5410	20230519	-44.73	2075	20220928	44.10	5410	-44.73	20230519	2670	11.99	20230102	5410	-44.73	20230519	2075	44.10	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
81	20230914	090543	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2945	25	2	0.86	4310445	1472	1.18	2920	2965	2920	3795	2045	2920	2928.29	4.42	-104	3060	2990	2940	2870	2820	2980	2860	172	875	500	1810	5	1	34322870	1011	13.39	0.73	12	0.00	220.00	4035.00	5410	20230519	-45.56	2075	20220928	41.93	5410	-45.56	20230519	2670	10.30	20230102	5410	-45.56	20230519	2075	41.93	20220928	4.18	N	080000	500	171 억	1517469	N	N	N	N
82	20230913	160546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2920	-25	5	-0.85	363508430	124209	112.09	2920	3010	2890	3825	2065	2945	2926.57	4.45	-9943	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1002	13.27	0.72	12	0.36	220.00	4035.00	5410	20230519	-46.03	2075	20220928	40.72	5410	-46.03	20230519	2670	9.36	20230102	5410	-46.03	20230519	2075	40.72	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
83	20230913	150539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2930	-15	5	-0.51	344162320	117560	106.09	2920	3010	2890	3825	2065	2945	2927.53	4.45	-10382	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1006	13.32	0.73	12	0.34	220.00	4035.00	5410	20230519	-45.84	2075	20220928	41.20	5410	-45.84	20230519	2670	9.74	20230102	5410	-45.84	20230519	2075	41.20	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
84	20230913	140543	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	-20	5	-0.68	319401515	109072	98.43	2920	3010	2890	3825	2065	2945	2928.34	4.45	-11382	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1004	13.30	0.72	12	0.32	220.00	4035.00	5410	20230519	-45.93	2075	20220928	40.96	5410	-45.93	20230519	2670	9.55	20230102	5410	-45.93	20230519	2075	40.96	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
85	20230913	130529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2915	-30	5	-1.02	259325400	88446	79.82	2920	3010	2890	3825	2065	2945	2932.00	4.45	-7802	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1001	13.25	0.72	12	0.26	220.00	4035.00	5410	20230519	-46.12	2075	20220928	40.48	5410	-46.12	20230519	2670	9.18	20230102	5410	-46.12	20230519	2075	40.48	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
86	20230913	120542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2950	5	2	0.17	168848445	57287	51.70	2920	3010	2910	3825	2065	2945	2947.42	4.45	-16434	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1013	13.41	0.73	12	0.17	220.00	4035.00	5410	20230519	-45.47	2075	20220928	42.17	5410	-45.47	20230519	2670	10.49	20230102	5410	-45.47	20230519	2075	42.17	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
87	20230913	110541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	-20	5	-0.68	116037270	39269	35.44	2920	3010	2915	3825	2065	2945	2954.96	4.45	-4297	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1004	13.30	0.72	12	0.11	220.00	4035.00	5410	20230519	-45.93	2075	20220928	40.96	5410	-45.93	20230519	2670	9.55	20230102	5410	-45.93	20230519	2075	40.96	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
88	20230913	100534	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2970	25	2	0.85	62162470	20942	18.90	2920	3010	2915	3825	2065	2945	2968.43	4.45	3431	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1019	13.50	0.74	12	0.06	220.00	4035.00	5410	20230519	-45.10	2075	20220928	43.13	5410	-45.10	20230519	2670	11.24	20230102	5410	-45.10	20230519	2075	43.13	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
89	20230913	090532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2960	15	2	0.51	11024775	3764	3.40	2920	2960	2915	3825	2065	2945	2928.57	4.45	1049	3078	3011	2973	2906	2868	2992	2887	172	880	500	1820	5	1	34322870	1016	13.45	0.73	12	0.01	220.00	4035.00	5410	20230519	-45.29	2075	20220928	42.65	5410	-45.29	20230519	2670	10.86	20230102	5410	-45.29	20230519	2075	42.65	20220928	4.17	N	080000	500	171 억	1527617	N	N	N	N
90	20230912	160526	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2945	-75	5	-2.48	330765770	110746	217.97	3020	3040	2935	3925	2115	3020	2986.71	4.63	-60310	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1011	13.39	0.73	12	0.32	220.00	4035.00	5410	20230519	-45.56	2075	20220928	41.93	5410	-45.56	20230519	2670	10.30	20230102	5410	-45.56	20230519	2075	41.93	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
91	20230912	150535	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2965	-55	5	-1.82	291639545	97461	191.82	3020	3040	2950	3925	2115	3020	2992.37	4.63	-60067	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1018	13.48	0.73	12	0.28	220.00	4035.00	5410	20230519	-45.19	2075	20220928	42.89	5410	-45.19	20230519	2670	11.05	20230102	5410	-45.19	20230519	2075	42.89	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
92	20230912	140534	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2980	-40	5	-1.32	214600335	71470	140.67	3020	3040	2960	3925	2115	3020	3002.66	4.63	-44092	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1023	13.55	0.74	12	0.21	220.00	4035.00	5410	20230519	-44.92	2075	20220928	43.61	5410	-44.92	20230519	2670	11.61	20230102	5410	-44.92	20230519	2075	43.61	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
93	20230912	130528	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3000	-20	5	-0.66	145696560	48337	95.14	3020	3040	2985	3925	2115	3020	3014.18	4.63	-30858	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1030	13.64	0.74	12	0.14	220.00	4035.00	5410	20230519	-44.55	2075	20220928	44.58	5410	-44.55	20230519	2670	12.36	20230102	5410	-44.55	20230519	2075	44.58	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
94	20230912	120524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3025	5	2	0.17	79659005	26353	51.87	3020	3040	3015	3925	2115	3020	3022.77	4.63	-9445	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1038	13.75	0.75	12	0.08	220.00	4035.00	5410	20230519	-44.09	2075	20220928	45.78	5410	-44.09	20230519	2670	13.30	20230102	5410	-44.09	20230519	2075	45.78	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
95	20230912	110530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3025	5	2	0.17	68442115	22645	44.57	3020	3040	3015	3925	2115	3020	3022.39	4.63	-6768	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1038	13.75	0.75	12	0.07	220.00	4035.00	5410	20230519	-44.09	2075	20220928	45.78	5410	-44.09	20230519	2670	13.30	20230102	5410	-44.09	20230519	2075	45.78	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
96	20230912	100527	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	10	2	0.33	27983320	9258	18.22	3020	3040	3015	3925	2115	3020	3022.61	4.63	645	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1040	13.77	0.75	12	0.03	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
97	20230912	090539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	10	2	0.33	4609095	1526	3.00	3020	3040	3020	3925	2115	3020	3020.38	4.63	-19	3100	3060	3040	3000	2980	3050	2990	172	905	500	1870	5	1	34322870	1040	13.77	0.75	12	0.00	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.25	N	080000	500	171 억	1588090	N	N	N	N
98	20230911	160524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	-25	5	-0.82	154130670	50595	45.94	3060	3080	3020	3955	2135	3045	3046.36	4.65	-7645	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1037	13.73	0.75	12	0.15	220.00	4035.00	5410	20230519	-44.18	2075	20220928	45.54	5410	-44.18	20230519	2670	13.11	20230102	5410	-44.18	20230519	2075	45.54	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
99	20230911	150533	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	-15	5	-0.49	147184910	48299	43.86	3060	3080	3020	3955	2135	3045	3047.37	4.65	-7130	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1040	13.77	0.75	12	0.14	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
100	20230911	140539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3050	5	2	0.16	133698050	43852	39.82	3060	3080	3025	3955	2135	3045	3048.85	4.65	-6013	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1047	13.86	0.76	12	0.13	220.00	4035.00	5410	20230519	-43.62	2075	20220928	46.99	5410	-43.62	20230519	2670	14.23	20230102	5410	-43.62	20230519	2075	46.99	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
101	20230911	130518	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3045	0	3	0.00	120751195	39593	35.95	3060	3080	3030	3955	2135	3045	3049.81	4.65	-5514	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1045	13.84	0.75	12	0.12	220.00	4035.00	5410	20230519	-43.72	2075	20220928	46.75	5410	-43.72	20230519	2670	14.04	20230102	5410	-43.72	20230519	2075	46.75	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
102	20230911	120526	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3065	20	2	0.66	115107015	37745	34.27	3060	3080	3030	3955	2135	3045	3049.60	4.65	-4873	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1052	13.93	0.76	12	0.11	220.00	4035.00	5410	20230519	-43.35	2075	20220928	47.71	5410	-43.35	20230519	2670	14.79	20230102	5410	-43.35	20230519	2075	47.71	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
103	20230911	110515	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3065	20	2	0.66	109827475	36020	32.71	3060	3080	3030	3955	2135	3045	3049.07	4.65	-3661	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1052	13.93	0.76	12	0.10	220.00	4035.00	5410	20230519	-43.35	2075	20220928	47.71	5410	-43.35	20230519	2670	14.79	20230102	5410	-43.35	20230519	2075	47.71	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
104	20230911	100519	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	15	2	0.49	69506970	22765	20.67	3060	3080	3030	3955	2135	3045	3053.24	4.65	-4919	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1050	13.91	0.76	12	0.07	220.00	4035.00	5410	20230519	-43.44	2075	20220928	47.47	5410	-43.44	20230519	2670	14.61	20230102	5410	-43.44	20230519	2075	47.47	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
105	20230911	090517	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	-15	5	-0.49	9057235	2972	2.70	3060	3060	3030	3955	2135	3045	3047.52	4.65	-1388	3091	3067	3026	3002	2961	3080	3015	172	910	500	1880	5	1	34322870	1040	13.77	0.75	12	0.01	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.26	N	080000	500	171 억	1596304	N	N	N	N
106	20230908	160527	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3045	20	2	0.66	331888650	110121	113.29	3010	3050	2985	3930	2120	3025	3013.85	4.56	31727	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1045	13.84	0.75	12	0.32	220.00	4035.00	5410	20230519	-43.72	2075	20220928	46.75	5410	-43.72	20230519	2670	14.04	20230102	5410	-43.72	20230519	2075	46.75	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
107	20230908	150528	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	5	2	0.17	304257905	101011	103.91	3010	3050	2985	3930	2120	3025	3012.13	4.56	28059	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1040	13.77	0.75	12	0.29	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
108	20230908	140527	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3015	-10	5	-0.33	243690490	80976	83.30	3010	3050	2985	3930	2120	3025	3009.42	4.56	23595	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1035	13.70	0.75	12	0.24	220.00	4035.00	5410	20230519	-44.27	2075	20220928	45.30	5410	-44.27	20230519	2670	12.92	20230102	5410	-44.27	20230519	2075	45.30	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
109	20230908	130531	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3005	-20	5	-0.66	186807945	62023	63.81	3010	3050	2985	3930	2120	3025	3011.91	4.56	18342	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1031	13.66	0.74	12	0.18	220.00	4035.00	5410	20230519	-44.45	2075	20220928	44.82	5410	-44.45	20230519	2670	12.55	20230102	5410	-44.45	20230519	2075	44.82	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
110	20230908	120538	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	-5	5	-0.17	161906590	53737	55.28	3010	3050	2985	3930	2120	3025	3012.94	4.56	18082	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1037	13.73	0.75	12	0.16	220.00	4035.00	5410	20230519	-44.18	2075	20220928	45.54	5410	-44.18	20230519	2670	13.11	20230102	5410	-44.18	20230519	2075	45.54	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
111	20230908	110533	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	-30	5	-0.99	111276460	36868	37.93	3010	3050	2995	3930	2120	3025	3018.24	4.56	13347	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1028	13.61	0.74	12	0.11	220.00	4035.00	5410	20230519	-44.64	2075	20220928	44.34	5410	-44.64	20230519	2670	12.17	20230102	5410	-44.64	20230519	2075	44.34	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
112	20230908	100528	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3020	-5	5	-0.17	91826610	30396	31.27	3010	3050	3000	3930	2120	3025	3021.01	4.56	10975	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1037	13.73	0.75	12	0.09	220.00	4035.00	5410	20230519	-44.18	2075	20220928	45.54	5410	-44.18	20230519	2670	13.11	20230102	5410	-44.18	20230519	2075	45.54	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
113	20230908	090532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3030	5	2	0.17	14552710	4832	4.97	3010	3030	3010	3930	2120	3025	3011.74	4.56	883	3191	3107	3066	2982	2941	3087	2962	172	905	500	1870	5	1	34322870	1040	13.77	0.75	12	0.01	220.00	4035.00	5410	20230519	-43.99	2075	20220928	46.02	5410	-43.99	20230519	2670	13.48	20230102	5410	-43.99	20230519	2075	46.02	20220928	4.27	N	080000	500	171 억	1563655	N	N	N	N
114	20230907	160523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3025	-90	5	-2.89	295789670	96323	115.92	3115	3150	3025	4045	2185	3115	3071.46	4.55	2277	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1038	13.75	0.75	12	0.28	220.00	4035.00	5410	20230519	-44.09	2075	20220928	45.78	5410	-44.09	20230519	2670	13.30	20230102	5410	-44.09	20230519	2075	45.78	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
115	20230907	150527	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-55	5	-1.77	266463110	86652	104.28	3115	3150	3030	4045	2185	3115	3075.09	4.55	-22	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1050	13.91	0.76	12	0.25	220.00	4035.00	5410	20230519	-43.44	2075	20220928	47.47	5410	-43.44	20230519	2670	14.61	20230102	5410	-43.44	20230519	2075	47.47	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
116	20230907	140523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3060	-55	5	-1.77	238128590	77359	93.10	3115	3150	3035	4045	2185	3115	3078.23	4.55	-945	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1050	13.91	0.76	12	0.23	220.00	4035.00	5410	20230519	-43.44	2075	20220928	47.47	5410	-43.44	20230519	2670	14.61	20230102	5410	-43.44	20230519	2075	47.47	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
117	20230907	130523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	-40	5	-1.28	173203750	56111	67.53	3115	3150	3060	4045	2185	3115	3086.81	4.55	2797	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1055	13.98	0.76	12	0.16	220.00	4035.00	5410	20230519	-43.16	2075	20220928	48.19	5410	-43.16	20230519	2670	15.17	20230102	5410	-43.16	20230519	2075	48.19	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
118	20230907	120531	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3075	-40	5	-1.28	163388510	52917	63.68	3115	3150	3060	4045	2185	3115	3087.64	4.55	807	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1055	13.98	0.76	12	0.15	220.00	4035.00	5410	20230519	-43.16	2075	20220928	48.19	5410	-43.16	20230519	2670	15.17	20230102	5410	-43.16	20230519	2075	48.19	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
119	20230907	110529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3070	-45	5	-1.44	129379230	41853	50.37	3115	3150	3070	4045	2185	3115	3091.28	4.55	2434	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1054	13.95	0.76	12	0.12	220.00	4035.00	5410	20230519	-43.25	2075	20220928	47.95	5410	-43.25	20230519	2670	14.98	20230102	5410	-43.25	20230519	2075	47.95	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
120	20230907	100527	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3090	-25	5	-0.80	118051420	38179	45.95	3115	3150	3070	4045	2185	3115	3092.05	4.55	2924	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1061	14.05	0.77	12	0.11	220.00	4035.00	5410	20230519	-42.88	2075	20220928	48.92	5410	-42.88	20230519	2670	15.73	20230102	5410	-42.88	20230519	2075	48.92	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
121	20230907	090531	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3090	-25	5	-0.80	7130515	2299	2.77	3115	3115	3090	4045	2185	3115	3101.57	4.55	-276	3238	3176	3133	3071	3028	3155	3050	172	930	500	1930	5	1	34322870	1061	14.05	0.77	12	0.01	220.00	4035.00	5410	20230519	-42.88	2075	20220928	48.92	5410	-42.88	20230519	2670	15.73	20230102	5410	-42.88	20230519	2075	48.92	20220928	4.23	N	080000	500	171 억	1561377	N	N	N	N
122	20230906	160524	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3115	-55	5	-1.74	258983650	83072	68.22	3175	3195	3090	4120	2220	3170	3117.58	4.57	-6637	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1069	14.16	0.77	12	0.24	220.00	4035.00	5410	20230519	-42.42	2075	20220928	50.12	5410	-42.42	20230519	2670	16.67	20230102	5410	-42.42	20230519	2075	50.12	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
123	20230906	150525	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	-70	5	-2.21	245346245	78688	64.62	3175	3195	3090	4120	2220	3170	3117.96	4.57	-6505	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1064	14.09	0.77	12	0.23	220.00	4035.00	5410	20230519	-42.70	2075	20220928	49.40	5410	-42.70	20230519	2670	16.10	20230102	5410	-42.70	20230519	2075	49.40	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
124	20230906	140526	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3100	-70	5	-2.21	201819245	64658	53.10	3175	3195	3100	4120	2220	3170	3121.33	4.57	-2510	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1064	14.09	0.77	12	0.19	220.00	4035.00	5410	20230519	-42.70	2075	20220928	49.40	5410	-42.70	20230519	2670	16.10	20230102	5410	-42.70	20230519	2075	49.40	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
125	20230906	130521	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3105	-65	5	-2.05	174355095	55814	45.84	3175	3195	3100	4120	2220	3170	3123.86	4.57	-2346	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1066	14.11	0.77	12	0.16	220.00	4035.00	5410	20230519	-42.61	2075	20220928	49.64	5410	-42.61	20230519	2670	16.29	20230102	5410	-42.61	20230519	2075	49.64	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
126	20230906	120531	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	-45	5	-1.42	130815360	41824	34.35	3175	3195	3100	4120	2220	3170	3127.76	4.57	633	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1073	14.20	0.77	12	0.12	220.00	4035.00	5410	20230519	-42.24	2075	20220928	50.60	5410	-42.24	20230519	2670	17.04	20230102	5410	-42.24	20230519	2075	50.60	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
127	20230906	110528	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3135	-35	5	-1.10	112605325	35995	29.56	3175	3195	3100	4120	2220	3170	3128.36	4.57	-336	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1076	14.25	0.78	12	0.10	220.00	4035.00	5410	20230519	-42.05	2075	20220928	51.08	5410	-42.05	20230519	2670	17.42	20230102	5410	-42.05	20230519	2075	51.08	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
128	20230906	100513	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	-45	5	-1.42	60220000	19157	15.73	3175	3195	3115	4120	2220	3170	3143.50	4.57	-4852	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1073	14.20	0.77	12	0.06	220.00	4035.00	5410	20230519	-42.24	2075	20220928	50.60	5410	-42.24	20230519	2670	17.04	20230102	5410	-42.24	20230519	2075	50.60	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
129	20230906	090518	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3130	-40	5	-1.26	9258540	2930	2.41	3175	3195	3130	4120	2220	3170	3159.91	4.57	-2282	3290	3230	3185	3125	3080	3207	3102	172	950	500	1960	5	1	34322870	1074	14.23	0.78	12	0.01	220.00	4035.00	5410	20230519	-42.14	2075	20220928	50.84	5410	-42.14	20230519	2670	17.23	20230102	5410	-42.14	20230519	2075	50.84	20220928	4.18	N	080000	500	171 억	1568015	N	N	N	N
130	20230905	160519	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	-55	5	-1.71	386723480	121685	86.65	3200	3245	3140	4190	2260	3225	3178.20	4.62	-17779	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1088	14.41	0.79	12	0.35	220.00	4035.00	5410	20230519	-41.40	2075	20220928	52.77	5410	-41.40	20230519	2670	18.73	20230102	5410	-41.40	20230519	2075	52.77	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
131	20230905	150529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3155	-70	5	-2.17	333388155	104840	74.66	3200	3245	3140	4190	2260	3225	3179.97	4.62	-18618	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1083	14.34	0.78	12	0.31	220.00	4035.00	5410	20230519	-41.68	2075	20220928	52.05	5410	-41.68	20230519	2670	18.16	20230102	5410	-41.68	20230519	2075	52.05	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
132	20230905	140526	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	-40	5	-1.24	280741680	88137	62.76	3200	3245	3150	4190	2260	3225	3185.29	4.62	-20906	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1093	14.48	0.79	12	0.26	220.00	4035.00	5410	20230519	-41.13	2075	20220928	53.49	5410	-41.13	20230519	2670	19.29	20230102	5410	-41.13	20230519	2075	53.49	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
133	20230905	130508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	-50	5	-1.55	269352040	84539	60.20	3200	3245	3150	4190	2260	3225	3186.13	4.62	-20875	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1090	14.43	0.79	12	0.25	220.00	4035.00	5410	20230519	-41.31	2075	20220928	53.01	5410	-41.31	20230519	2670	18.91	20230102	5410	-41.31	20230519	2075	53.01	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
134	20230905	120516	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	-35	5	-1.09	239745000	75190	53.54	3200	3245	3160	4190	2260	3225	3188.52	4.62	-19885	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1095	14.50	0.79	12	0.22	220.00	4035.00	5410	20230519	-41.04	2075	20220928	53.73	5410	-41.04	20230519	2670	19.48	20230102	5410	-41.04	20230519	2075	53.73	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
135	20230905	110520	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3175	-50	5	-1.55	175779465	54995	39.16	3200	3245	3175	4190	2260	3225	3196.28	4.62	-20497	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1090	14.43	0.79	12	0.16	220.00	4035.00	5410	20230519	-41.31	2075	20220928	53.01	5410	-41.31	20230519	2670	18.91	20230102	5410	-41.31	20230519	2075	53.01	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
136	20230905	100514	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	-35	5	-1.09	117416320	36685	26.12	3200	3245	3185	4190	2260	3225	3200.66	4.62	-12637	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1095	14.50	0.79	12	0.11	220.00	4035.00	5410	20230519	-41.04	2075	20220928	53.73	5410	-41.04	20230519	2670	19.48	20230102	5410	-41.04	20230519	2075	53.73	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
137	20230905	090511	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3235	10	2	0.31	34961520	10911	7.77	3200	3245	3195	4190	2260	3225	3204.25	4.62	-485	3301	3262	3196	3157	3091	3282	3177	172	965	500	1990	5	1	34322870	1110	14.70	0.80	12	0.03	220.00	4035.00	5410	20230519	-40.20	2075	20220928	55.90	5410	-40.20	20230519	2670	21.16	20230102	5410	-40.20	20230519	2075	55.90	20220928	4.17	N	080000	500	171 억	1585737	N	N	N	N
138	20230904	160512	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3225	55	2	1.74	443078855	138995	49.18	3180	3235	3130	4120	2220	3170	3187.72	4.70	-29832	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1107	14.66	0.80	12	0.40	220.00	4035.00	5410	20230519	-40.39	2075	20220928	55.42	5410	-40.39	20230519	2670	20.79	20230102	5410	-40.39	20230519	2075	55.42	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
139	20230904	150504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3220	50	2	1.58	367023780	115404	40.83	3180	3220	3130	4120	2220	3170	3180.34	4.70	-26694	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1105	14.64	0.80	12	0.34	220.00	4035.00	5410	20230519	-40.48	2075	20220928	55.18	5410	-40.48	20230519	2670	20.60	20230102	5410	-40.48	20230519	2075	55.18	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
140	20230904	140459	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	10	2	0.32	298605310	94053	33.28	3180	3200	3130	4120	2220	3170	3174.86	4.70	-21582	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1091	14.45	0.79	12	0.27	220.00	4035.00	5410	20230519	-41.22	2075	20220928	53.25	5410	-41.22	20230519	2670	19.10	20230102	5410	-41.22	20230519	2075	53.25	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
141	20230904	130509	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3190	20	2	0.63	288682860	90939	32.18	3180	3200	3130	4120	2220	3170	3174.47	4.70	-21538	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1095	14.50	0.79	12	0.26	220.00	4035.00	5410	20230519	-41.04	2075	20220928	53.73	5410	-41.04	20230519	2670	19.48	20230102	5410	-41.04	20230519	2075	53.73	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
142	20230904	120500	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	0	3	0.00	230900660	72803	25.76	3180	3200	3130	4120	2220	3170	3171.58	4.70	-16296	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1088	14.41	0.79	12	0.21	220.00	4035.00	5410	20230519	-41.40	2075	20220928	52.77	5410	-41.40	20230519	2670	18.73	20230102	5410	-41.40	20230519	2075	52.77	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
143	20230904	110453	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	15	2	0.47	180569435	56971	20.16	3180	3200	3130	4120	2220	3170	3169.50	4.70	-13708	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1093	14.48	0.79	12	0.17	220.00	4035.00	5410	20230519	-41.13	2075	20220928	53.49	5410	-41.13	20230519	2670	19.29	20230102	5410	-41.13	20230519	2075	53.49	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
144	20230904	100455	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3185	15	2	0.47	106452790	33714	11.93	3180	3185	3130	4120	2220	3170	3157.52	4.70	-5344	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1093	14.48	0.79	12	0.10	220.00	4035.00	5410	20230519	-41.13	2075	20220928	53.49	5410	-41.13	20230519	2670	19.29	20230102	5410	-41.13	20230519	2075	53.49	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
145	20230904	090505	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	-5	5	-0.16	18122990	5707	2.02	3180	3185	3155	4120	2220	3170	3175.57	4.70	-2184	3350	3260	3180	3090	3010	3305	3135	172	950	500	1960	5	1	34322870	1086	14.39	0.78	12	0.02	220.00	4035.00	5410	20230519	-41.50	2075	20220928	52.53	5410	-41.50	20230519	2670	18.54	20230102	5410	-41.50	20230519	2075	52.53	20220928	4.16	N	080000	500	171 억	1614374	N	N	N	N
146	20230901	160457	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3170	45	2	1.44	897651150	281882	408.89	3125	3270	3100	4060	2190	3125	3184.52	4.75	-17920	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1088	14.41	0.79	12	0.82	220.00	4035.00	5410	20230519	-41.40	2075	20220928	52.77	5410	-41.40	20230519	2670	18.73	20230102	5410	-41.40	20230519	2075	52.77	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
147	20230901	150503	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	40	2	1.28	866290560	271967	394.50	3125	3270	3100	4060	2190	3125	3185.28	4.75	-22893	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1086	14.39	0.78	12	0.79	220.00	4035.00	5410	20230519	-41.50	2075	20220928	52.53	5410	-41.50	20230519	2670	18.54	20230102	5410	-41.50	20230519	2075	52.53	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
148	20230901	140504	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3145	20	2	0.64	807108685	253270	367.38	3125	3270	3100	4060	2190	3125	3186.75	4.75	-28845	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1079	14.30	0.78	12	0.74	220.00	4035.00	5410	20230519	-41.87	2075	20220928	51.57	5410	-41.87	20230519	2670	17.79	20230102	5410	-41.87	20230519	2075	51.57	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
149	20230901	130452	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3165	40	2	1.28	779770975	244617	354.83	3125	3270	3100	4060	2190	3125	3187.72	4.75	-27121	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1086	14.39	0.78	12	0.71	220.00	4035.00	5410	20230519	-41.50	2075	20220928	52.53	5410	-41.50	20230519	2670	18.54	20230102	5410	-41.50	20230519	2075	52.53	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
150	20230901	120456	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3160	35	2	1.12	728143110	228217	331.04	3125	3270	3100	4060	2190	3125	3190.57	4.75	-28288	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1085	14.36	0.78	12	0.66	220.00	4035.00	5410	20230519	-41.59	2075	20220928	52.29	5410	-41.59	20230519	2670	18.35	20230102	5410	-41.59	20230519	2075	52.29	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
151	20230901	110458	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3180	55	2	1.76	265675680	84171	122.09	3125	3190	3100	4060	2190	3125	3156.38	4.75	-12148	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1091	14.45	0.79	12	0.25	220.00	4035.00	5410	20230519	-41.22	2075	20220928	53.25	5410	-41.22	20230519	2670	19.10	20230102	5410	-41.22	20230519	2075	53.25	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
152	20230901	100454	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	97237820	30973	44.93	3125	3170	3100	4060	2190	3125	3139.44	4.75	-11680	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1073	14.20	0.77	12	0.09	220.00	4035.00	5410	20230519	-42.24	2075	20220928	50.60	5410	-42.24	20230519	2670	17.04	20230102	5410	-42.24	20230519	2075	50.60	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N
153	20230901	090449	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	3125	0	3	0.00	23130085	7371	10.69	3125	3150	3100	4060	2190	3125	3137.98	4.75	-4556	3165	3145	3110	3090	3055	3155	3100	172	935	500	1930	5	1	34322870	1073	14.20	0.77	12	0.02	220.00	4035.00	5410	20230519	-42.24	2075	20220928	50.60	5410	-42.24	20230519	2670	17.04	20230102	5410	-42.24	20230519	2075	50.60	20220928	4.17	N	080000	500	171 억	1630460	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History