KissMeData/008830/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20230927	160233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	800	2	8.16	13302478690	1271430	386.44	9700	10850	9510	12740	6860	9800	10462.53	2.68	52491	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	953	22.55	1.28	12	14.15	470.00	8267.00	15300	20230918	-30.72	5030	20230727	110.74	15300	-30.72	20230918	5030	110.74	20230727	15300	-30.72	20230918	5030	110.74	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
3	20230927	150236	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	810	2	8.27	12842214380	1227959	373.23	9700	10850	9510	12740	6860	9800	10458.18	2.68	47947	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	954	22.57	1.28	12	13.66	470.00	8267.00	15300	20230918	-30.65	5030	20230727	110.93	15300	-30.65	20230918	5030	110.93	20230727	15300	-30.65	20230918	5030	110.93	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
4	20230927	140235	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	740	2	7.55	12125378510	1159872	352.53	9700	10850	9510	12740	6860	9800	10454.07	2.68	32306	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	947	22.43	1.27	12	12.91	470.00	8267.00	15300	20230918	-31.11	5030	20230727	109.54	15300	-31.11	20230918	5030	109.54	20230727	15300	-31.11	20230918	5030	109.54	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
5	20230927	130233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	630	2	6.43	11077217620	1060012	322.18	9700	10850	9510	12740	6860	9800	10450.09	2.68	22283	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	937	22.19	1.26	12	11.79	470.00	8267.00	15300	20230918	-31.83	5030	20230727	107.36	15300	-31.83	20230918	5030	107.36	20230727	15300	-31.83	20230918	5030	107.36	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
6	20230927	120234	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	800	2	8.16	8894019790	853280	259.35	9700	10850	9510	12740	6860	9800	10423.34	2.68	32632	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	953	22.55	1.28	12	9.49	470.00	8267.00	15300	20230918	-30.72	5030	20230727	110.74	15300	-30.72	20230918	5030	110.74	20230727	15300	-30.72	20230918	5030	110.74	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
7	20230927	110234	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	490	2	5.00	6720810320	645939	196.33	9700	10850	9510	12740	6860	9800	10404.72	2.68	26126	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	925	21.89	1.24	12	7.19	470.00	8267.00	15300	20230918	-32.75	5030	20230727	104.57	15300	-32.75	20230918	5030	104.57	20230727	15300	-32.75	20230918	5030	104.57	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
8	20230927	100232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	440	2	4.49	1412124480	140770	42.79	9700	10250	9510	12740	6860	9800	10031.45	2.68	15831	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	920	21.79	1.24	12	1.57	470.00	8267.00	15300	20230918	-33.07	5030	20230727	103.58	15300	-33.07	20230918	5030	103.58	20230727	15300	-33.07	20230918	5030	103.58	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
9	20230927	090237	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-220	5	-2.24	96491670	10037	3.05	9700	9700	9510	12740	6860	9800	9613.37	2.68	1087	10486	10142	9906	9562	9326	10025	9445	45	2940	500	0	10	1	8987520	861	20.38	1.16	12	0.11	470.00	8267.00	15300	20230918	-37.39	5030	20230727	90.46	15300	-37.39	20230918	5030	90.46	20230727	15300	-37.39	20230918	5030	90.46	20230727	0.07	N	008830	500	44 억	240620	N	N	N	02	N
10	20230926	160233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-420	5	-4.11	3184714750	322357	49.99	10200	10250	9670	13280	7160	10220	9878.87	2.59	7901	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	881	20.85	1.19	12	3.59	470.00	8267.00	15300	20230918	-35.95	5030	20230727	94.83	15300	-35.95	20230918	5030	94.83	20230727	15300	-35.95	20230918	5030	94.83	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
11	20230926	150234	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-490	5	-4.79	3011335670	304573	47.23	10200	10250	9670	13280	7160	10220	9886.38	2.59	8598	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	874	20.70	1.18	12	3.39	470.00	8267.00	15300	20230918	-36.41	5030	20230727	93.44	15300	-36.41	20230918	5030	93.44	20230727	15300	-36.41	20230918	5030	93.44	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
12	20230926	140231	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-490	5	-4.79	2816488970	284535	44.12	10200	10250	9670	13280	7160	10220	9897.85	2.59	6985	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	874	20.70	1.18	12	3.17	470.00	8267.00	15300	20230918	-36.41	5030	20230727	93.44	15300	-36.41	20230918	5030	93.44	20230727	15300	-36.41	20230918	5030	93.44	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
13	20230926	130232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	-430	5	-4.21	2437911820	245573	38.08	10200	10250	9750	13280	7160	10220	9926.69	2.59	10246	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	880	20.83	1.18	12	2.73	470.00	8267.00	15300	20230918	-36.01	5030	20230727	94.63	15300	-36.01	20230918	5030	94.63	20230727	15300	-36.01	20230918	5030	94.63	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
14	20230926	120233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-310	5	-3.03	2250713970	226474	35.12	10200	10250	9750	13280	7160	10220	9937.28	2.59	9704	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	891	21.09	1.20	12	2.52	470.00	8267.00	15300	20230918	-35.23	5030	20230727	97.02	15300	-35.23	20230918	5030	97.02	20230727	15300	-35.23	20230918	5030	97.02	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
15	20230926	110232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-350	5	-3.42	1925223720	193317	29.98	10200	10250	9750	13280	7160	10220	9958.04	2.59	10153	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	887	21.00	1.19	12	2.15	470.00	8267.00	15300	20230918	-35.49	5030	20230727	96.22	15300	-35.49	20230918	5030	96.22	20230727	15300	-35.49	20230918	5030	96.22	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
16	20230926	100233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-420	5	-4.11	1383425070	138728	21.51	10200	10250	9750	13280	7160	10220	9971.08	2.59	13912	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	881	20.85	1.19	12	1.54	470.00	8267.00	15300	20230918	-35.95	5030	20230727	94.83	15300	-35.95	20230918	5030	94.83	20230727	15300	-35.95	20230918	5030	94.83	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
17	20230926	090232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-90	5	-0.88	88416350	8716	1.35	10200	10210	10000	13280	7160	10220	10138.22	2.59	1556	11060	10640	10160	9740	9260	10400	9500	45	3060	500	0	10	1	8987520	910	21.55	1.23	12	0.10	470.00	8267.00	15300	20230918	-33.79	5030	20230727	101.39	15300	-33.79	20230918	5030	101.39	20230727	15300	-33.79	20230918	5030	101.39	20230727	0.08	N	008830	500	44 억	232719	N	N	N	02	N
18	20230925	160232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	120	2	1.19	6504388090	637368	73.44	10400	10580	9680	13130	7070	10100	10205.07	2.36	20509	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	919	21.74	1.24	12	7.09	470.00	8267.00	15300	20230918	-33.20	5030	20230727	103.18	15300	-33.20	20230918	5030	103.18	20230727	15300	-33.20	20230918	5030	103.18	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
19	20230925	150232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	40	2	0.40	6239775410	611329	70.44	10400	10580	9680	13130	7070	10100	10206.92	2.36	21373	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	911	21.57	1.23	12	6.80	470.00	8267.00	15300	20230918	-33.73	5030	20230727	101.59	15300	-33.73	20230918	5030	101.59	20230727	15300	-33.73	20230918	5030	101.59	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
20	20230925	140230	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	10	2	0.10	5754843720	563552	64.93	10400	10580	9680	13130	7070	10100	10211.75	2.36	27789	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	909	21.51	1.22	12	6.27	470.00	8267.00	15300	20230918	-33.92	5030	20230727	100.99	15300	-33.92	20230918	5030	100.99	20230727	15300	-33.92	20230918	5030	100.99	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
21	20230925	130230	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	130	2	1.29	4899556910	480027	55.31	10400	10580	9680	13130	7070	10100	10206.86	2.36	30715	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	919	21.77	1.24	12	5.34	470.00	8267.00	15300	20230918	-33.14	5030	20230727	103.38	15300	-33.14	20230918	5030	103.38	20230727	15300	-33.14	20230918	5030	103.38	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
22	20230925	120234	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	230	2	2.28	4572953540	448043	51.62	10400	10580	9680	13130	7070	10100	10206.53	2.36	30283	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	928	21.98	1.25	12	4.99	470.00	8267.00	15300	20230918	-32.48	5030	20230727	105.37	15300	-32.48	20230918	5030	105.37	20230727	15300	-32.48	20230918	5030	105.37	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
23	20230925	110231	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-130	5	-1.29	3240145770	318748	36.73	10400	10580	9680	13130	7070	10100	10165.25	2.36	14485	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	896	21.21	1.21	12	3.55	470.00	8267.00	15300	20230918	-34.84	5030	20230727	98.21	15300	-34.84	20230918	5030	98.21	20230727	15300	-34.84	20230918	5030	98.21	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
24	20230925	100232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	10	2	0.10	2182560530	211741	24.40	10400	10580	10000	13130	7070	10100	10307.79	2.36	-41	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	909	21.51	1.22	12	2.36	470.00	8267.00	15300	20230918	-33.92	5030	20230727	100.99	15300	-33.92	20230918	5030	100.99	20230727	15300	-33.92	20230918	5030	100.99	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
25	20230925	090231	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	180	2	1.78	192683160	18660	2.15	10400	10400	10200	13130	7070	10100	10327.22	2.36	-1113	11173	10636	10323	9786	9473	10480	9630	45	3030	500	0	10	1	8987520	924	21.87	1.24	12	0.21	470.00	8267.00	15300	20230918	-32.81	5030	20230727	104.37	15300	-32.81	20230918	5030	104.37	20230727	15300	-32.81	20230918	5030	104.37	20230727	0.10	N	008830	500	44 억	212239	N	N	N	02	N
26	20230922	160237	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-380	5	-3.63	8959629050	861764	132.53	10220	10860	10010	13620	7340	10480	10397.43	2.87	-45538	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	908	21.49	1.22	12	9.59	470.00	8267.00	15300	20230918	-33.99	5030	20230727	100.80	15300	-33.99	20230918	5030	100.80	20230727	15300	-33.99	20230918	5030	100.80	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
27	20230922	150236	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-430	5	-4.10	8686530040	834738	128.38	10220	10860	10010	13620	7340	10480	10406.30	2.87	-46329	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	903	21.38	1.22	12	9.29	470.00	8267.00	15300	20230918	-34.31	5030	20230727	99.80	15300	-34.31	20230918	5030	99.80	20230727	15300	-34.31	20230918	5030	99.80	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
28	20230922	140236	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-430	5	-4.10	8105344720	777079	119.51	10220	10860	10050	13620	7340	10480	10430.53	2.87	-48718	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	903	21.38	1.22	12	8.65	470.00	8267.00	15300	20230918	-34.31	5030	20230727	99.80	15300	-34.31	20230918	5030	99.80	20230727	15300	-34.31	20230918	5030	99.80	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
29	20230922	130225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-90	5	-0.86	6857203960	654732	100.69	10220	10860	10110	13620	7340	10480	10473.30	2.87	-46297	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	934	22.11	1.26	12	7.28	470.00	8267.00	15300	20230918	-32.09	5030	20230727	106.56	15300	-32.09	20230918	5030	106.56	20230727	15300	-32.09	20230918	5030	106.56	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
30	20230922	120225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-70	5	-0.67	3103594810	300782	46.26	10220	10540	10110	13620	7340	10480	10318.42	2.87	14508	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	936	22.15	1.26	12	3.35	470.00	8267.00	15300	20230918	-31.96	5030	20230727	106.96	15300	-31.96	20230918	5030	106.96	20230727	15300	-31.96	20230918	5030	106.96	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
31	20230922	110226	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10330	-150	5	-1.43	2550138480	247450	38.06	10220	10540	10110	13620	7340	10480	10305.67	2.87	19426	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	928	21.98	1.25	12	2.75	470.00	8267.00	15300	20230918	-32.48	5030	20230727	105.37	15300	-32.48	20230918	5030	105.37	20230727	15300	-32.48	20230918	5030	105.37	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
32	20230922	100225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-370	5	-3.53	1820326870	176437	27.13	10220	10540	10110	13620	7340	10480	10317.15	2.87	9060	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	909	21.51	1.22	12	1.96	470.00	8267.00	15300	20230918	-33.92	5030	20230727	100.99	15300	-33.92	20230918	5030	100.99	20230727	15300	-33.92	20230918	5030	100.99	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
33	20230922	090222	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-210	5	-2.00	195050290	19027	2.93	10220	10330	10220	13620	7340	10480	10251.23	2.87	4821	11480	10980	10630	10130	9780	10805	9955	45	3140	500	0	10	1	8987520	923	21.85	1.24	12	0.21	470.00	8267.00	15300	20230918	-32.88	5030	20230727	104.17	15300	-32.88	20230918	5030	104.17	20230727	15300	-32.88	20230918	5030	104.17	20230727	0.10	N	008830	500	44 억	258127	N	N	N	02	N
34	20230921	160225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-620	5	-5.59	6710956120	632476	38.51	10930	11130	10280	14430	7770	11100	10610.67	1.82	94522	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	942	22.30	1.27	12	7.04	470.00	8267.00	15300	20230918	-31.50	5030	20230727	108.35	15300	-31.50	20230918	5030	108.35	20230727	15300	-31.50	20230918	5030	108.35	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
35	20230921	150223	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-690	5	-6.22	6283219310	591613	36.02	10930	11130	10280	14430	7770	11100	10620.36	1.82	97398	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	936	22.15	1.26	12	6.58	470.00	8267.00	15300	20230918	-31.96	5030	20230727	106.96	15300	-31.96	20230918	5030	106.96	20230727	15300	-31.96	20230918	5030	106.96	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
36	20230921	140225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-680	5	-6.13	5870797990	551903	33.60	10930	11130	10280	14430	7770	11100	10637.24	1.82	100620	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	936	22.17	1.26	12	6.14	470.00	8267.00	15300	20230918	-31.90	5030	20230727	107.16	15300	-31.90	20230918	5030	107.16	20230727	15300	-31.90	20230918	5030	107.16	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
37	20230921	130219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-710	5	-6.40	5268255700	493957	30.08	10930	11130	10280	14430	7770	11100	10665.27	1.82	90215	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	934	22.11	1.26	12	5.50	470.00	8267.00	15300	20230918	-32.09	5030	20230727	106.56	15300	-32.09	20230918	5030	106.56	20230727	15300	-32.09	20230918	5030	106.56	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
38	20230921	120219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-710	5	-6.40	4403429560	410346	24.99	10930	11130	10360	14430	7770	11100	10730.87	1.82	70358	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	934	22.11	1.26	12	4.57	470.00	8267.00	15300	20230918	-32.09	5030	20230727	106.56	15300	-32.09	20230918	5030	106.56	20230727	15300	-32.09	20230918	5030	106.56	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
39	20230921	110225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-480	5	-4.32	3340319170	309167	18.82	10930	11130	10530	14430	7770	11100	10804.10	1.82	56141	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	954	22.60	1.28	12	3.44	470.00	8267.00	15300	20230918	-30.59	5030	20230727	111.13	15300	-30.59	20230918	5030	111.13	20230727	15300	-30.59	20230918	5030	111.13	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
40	20230921	100221	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-260	5	-2.34	2183684410	200752	12.22	10930	11130	10640	14430	7770	11100	10877.34	1.82	37230	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	974	23.06	1.31	12	2.23	470.00	8267.00	15300	20230918	-29.15	5030	20230727	115.51	15300	-29.15	20230918	5030	115.51	20230727	15300	-29.15	20230918	5030	115.51	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
41	20230921	090225	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	-320	5	-2.88	283339210	26045	1.59	10930	10950	10770	14430	7770	11100	10877.46	1.82	2163	12853	11976	11423	10546	9993	11700	10270	45	3330	500	0	10	1	8987520	969	22.94	1.30	12	0.29	470.00	8267.00	15300	20230918	-29.54	5030	20230727	114.31	15300	-29.54	20230918	5030	114.31	20230727	15300	-29.54	20230918	5030	114.31	20230727	0.10	N	008830	500	44 억	163565	N	N	N	02	N
42	20230920	160226	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-400	5	-3.48	18314563800	1599968	120.45	11950	12300	10870	14950	8050	11500	11447.12	1.95	-11407	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	998	23.62	1.34	12	17.80	470.00	8267.00	15300	20230918	-27.45	5030	20230727	120.68	15300	-27.45	20230918	5030	120.68	20230727	15300	-27.45	20230918	5030	120.68	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
43	20230920	150220	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	-420	5	-3.65	17693477950	1544044	116.24	11950	12300	10870	14950	8050	11500	11459.18	1.95	-13742	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	996	23.57	1.34	12	17.18	470.00	8267.00	15300	20230918	-27.58	5030	20230727	120.28	15300	-27.58	20230918	5030	120.28	20230727	15300	-27.58	20230918	5030	120.28	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
44	20230920	140222	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-360	5	-3.13	16299461740	1417843	106.74	11950	12300	10900	14950	8050	11500	11495.96	1.95	-10247	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	1001	23.70	1.35	12	15.78	470.00	8267.00	15300	20230918	-27.19	5030	20230727	121.47	15300	-27.19	20230918	5030	121.47	20230727	15300	-27.19	20230918	5030	121.47	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
45	20230920	130221	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-410	5	-3.57	15279961770	1326207	99.84	11950	12300	10900	14950	8050	11500	11521.55	1.95	-5571	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	997	23.60	1.34	12	14.76	470.00	8267.00	15300	20230918	-27.52	5030	20230727	120.48	15300	-27.52	20230918	5030	120.48	20230727	15300	-27.52	20230918	5030	120.48	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
46	20230920	120219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	80	2	0.70	12066402160	1046009	78.75	11950	12300	10900	14950	8050	11500	11535.66	1.95	6743	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	1041	24.64	1.40	12	11.64	470.00	8267.00	15300	20230918	-24.31	5030	20230727	130.22	15300	-24.31	20230918	5030	130.22	20230727	15300	-24.31	20230918	5030	130.22	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
47	20230920	110221	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-350	5	-3.04	8473510300	737224	55.50	11950	12300	10900	14950	8050	11500	11493.81	1.95	-706	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	1002	23.72	1.35	12	8.20	470.00	8267.00	15300	20230918	-27.12	5030	20230727	121.67	15300	-27.12	20230918	5030	121.67	20230727	15300	-27.12	20230918	5030	121.67	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
48	20230920	100218	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-390	5	-3.39	7609478970	659920	49.68	11950	12300	10900	14950	8050	11500	11530.91	1.95	-6100	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	999	23.64	1.34	12	7.34	470.00	8267.00	15300	20230918	-27.39	5030	20230727	120.87	15300	-27.39	20230918	5030	120.87	20230727	15300	-27.39	20230918	5030	120.87	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
49	20230920	090219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	630	2	5.48	1364666550	113700	8.56	11950	12160	11910	14950	8050	11500	12002.39	1.95	5852	12786	12142	11806	11162	10826	11975	10995	45	3450	500	0	10	1	8987520	1090	25.81	1.47	12	1.27	470.00	8267.00	15300	20230918	-20.72	5030	20230727	141.15	15300	-20.72	20230918	5030	141.15	20230727	15300	-20.72	20230918	5030	141.15	20230727	0.30	N	008830	500	44 억	175039	N	N	N	02	N
50	20230919	160219	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-1410	5	-10.92	14988326150	1260652	11.89	12450	12450	11470	16780	9040	12910	11889.30	1.63	28467	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1034	24.47	1.39	12	14.03	470.00	8267.00	15300	20230918	-24.84	5030	20230727	128.63	15300	-24.84	20230918	5030	128.63	20230727	15300	-24.84	20230918	5030	128.63	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
51	20230919	150220	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	-1150	5	-8.91	14145395270	1188050	11.21	12450	12450	11470	16780	9040	12910	11906.09	1.63	28600	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1057	25.02	1.42	12	13.22	470.00	8267.00	15300	20230918	-23.14	5030	20230727	133.80	15300	-23.14	20230918	5030	133.80	20230727	15300	-23.14	20230918	5030	133.80	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
52	20230919	140217	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	-1120	5	-8.68	12950769590	1087007	10.26	12450	12450	11470	16780	9040	12910	11913.82	1.63	34709	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1060	25.09	1.43	12	12.09	470.00	8267.00	15300	20230918	-22.94	5030	20230727	134.39	15300	-22.94	20230918	5030	134.39	20230727	15300	-22.94	20230918	5030	134.39	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
53	20230919	130216	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-1400	5	-10.84	11638732280	974753	9.20	12450	12450	11500	16780	9040	12910	11939.83	1.63	25721	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1034	24.49	1.39	12	10.85	470.00	8267.00	15300	20230918	-24.77	5030	20230727	128.83	15300	-24.77	20230918	5030	128.83	20230727	15300	-24.77	20230918	5030	128.83	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
54	20230919	120222	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-1370	5	-10.61	11046086450	923555	8.71	12450	12450	11520	16780	9040	12910	11960.03	1.63	22499	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1037	24.55	1.40	12	10.28	470.00	8267.00	15300	20230918	-24.58	5030	20230727	129.42	15300	-24.58	20230918	5030	129.42	20230727	15300	-24.58	20230918	5030	129.42	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
55	20230919	110222	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-1280	5	-9.91	9981513630	831744	7.85	12450	12450	11620	16780	9040	12910	12000.31	1.63	16882	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1045	24.74	1.41	12	9.25	470.00	8267.00	15300	20230918	-23.99	5030	20230727	131.21	15300	-23.99	20230918	5030	131.21	20230727	15300	-23.99	20230918	5030	131.21	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
56	20230919	100220	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	-1120	5	-8.68	8521105730	707750	6.68	12450	12450	11670	16780	9040	12910	12039.27	1.63	9588	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1060	25.09	1.43	12	7.87	470.00	8267.00	15300	20230918	-22.94	5030	20230727	134.39	15300	-22.94	20230918	5030	134.39	20230727	15300	-22.94	20230918	5030	134.39	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
57	20230919	090221	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	-670	5	-5.19	1371106240	110891	1.05	12450	12450	12240	16780	9040	12910	12362.66	1.63	1950	16163	14536	13673	12046	11183	14105	11615	45	3870	500	0	10	1	8987520	1100	26.04	1.48	12	1.23	470.00	8267.00	15300	20230918	-20.00	5030	20230727	143.34	15300	-20.00	20230918	5030	143.34	20230727	15300	-20.00	20230918	5030	143.34	20230727	0.65	N	008830	500	44 억	146572	N	N	N	02	N
58	20230918	160223	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12910	10	2	0.08	149110892370	10515355	93.99	13500	15300	12810	16770	9030	12900	14181.05	1.74	-18936	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1160	27.47	1.56	12	117.00	470.00	8267.00	15300	20230918	-15.62	5030	20230727	156.66	15300	-15.62	20230918	5030	156.66	20230727	15300	-15.62	20230918	5030	156.66	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
59	20230918	150217	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	13010	110	2	0.85	146290122590	10297074	92.04	13500	15300	12810	16770	9030	12900	14207.34	1.74	-17626	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1169	27.68	1.57	12	114.57	470.00	8267.00	15300	20230918	-14.97	5030	20230727	158.65	15300	-14.97	20230918	5030	158.65	20230727	15300	-14.97	20230918	5030	158.65	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
60	20230918	140224	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	13510	610	2	4.73	139414639260	9770801	87.34	13500	15300	13170	16770	9030	12900	14268.91	1.74	-19665	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1214	28.74	1.63	12	108.72	470.00	8267.00	15300	20230918	-11.70	5030	20230727	168.59	15300	-11.70	20230918	5030	168.59	20230727	15300	-11.70	20230918	5030	168.59	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
61	20230918	130223	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	13770	870	2	6.74	132472001880	9263690	82.81	13500	15300	13350	16770	9030	12900	14300.58	1.74	-18961	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1238	29.30	1.67	12	103.07	470.00	8267.00	15300	20230918	-10.00	5030	20230727	173.76	15300	-10.00	20230918	5030	173.76	20230727	15300	-10.00	20230918	5030	173.76	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
62	20230918	120220	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14070	1170	2	9.07	124295847040	8673557	77.53	13500	15300	13350	16770	9030	12900	14330.93	1.74	-19665	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1265	29.94	1.70	12	96.51	470.00	8267.00	15300	20230918	-8.04	5030	20230727	179.72	15300	-8.04	20230918	5030	179.72	20230727	15300	-8.04	20230918	5030	179.72	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
63	20230918	110221	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14050	1150	2	8.91	107881819820	7523645	67.25	13500	15300	13350	16770	9030	12900	14339.61	1.74	-18703	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1263	29.89	1.70	12	83.71	470.00	8267.00	15300	20230918	-8.17	5030	20230727	179.32	15300	-8.17	20230918	5030	179.32	20230727	15300	-8.17	20230918	5030	179.32	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
64	20230918	100219	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	13520	620	2	4.81	81629901650	5648832	50.49	13500	15300	13490	16770	9030	12900	14451.58	1.74	-19323	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1215	28.77	1.64	12	62.85	470.00	8267.00	15300	20230918	-11.63	5030	20230727	168.79	15300	-11.63	20230918	5030	168.79	20230727	15300	-11.63	20230918	5030	168.79	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
65	20230918	090217	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14690	1790	2	13.88	15555852010	1105662	9.88	13500	14800	13490	16770	9030	12900	14072.42	1.74	-2306	15093	13996	11803	10706	8513	14545	11255	45	3870	500	7990	10	1	8987520	1320	31.26	1.78	12	12.30	470.00	8267.00	14800	20230918	-0.74	5030	20230727	192.05	14800	-0.74	20230918	5030	192.05	20230727	14800	-0.74	20230918	5030	192.05	20230727	0.72	N	008830	500	44 억	156319	N	N	N	01	N
66	20230915	160219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12900	2970	1	29.91	134236055170	11181075	2239.74	9800	12900	9610	12900	6960	9930	12005.80	0.21	149497	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1159	27.45	1.56	12	124.41	470.00	8267.00	13270	20230911	-2.79	5030	20230727	156.46	13270	-2.79	20230911	5030	156.46	20230727	13270	-2.79	20230911	5030	156.46	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
67	20230915	150221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12870	2940	2	29.61	128637103530	10743530	2152.09	9800	12900	9610	12900	6960	9930	11973.69	0.21	145595	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1157	27.38	1.56	12	119.54	470.00	8267.00	13270	20230911	-3.01	5030	20230727	155.86	13270	-3.01	20230911	5030	155.86	20230727	13270	-3.01	20230911	5030	155.86	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
68	20230915	140219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12630	2700	2	27.19	122199683240	10240202	2051.27	9800	12900	9610	12900	6960	9930	11933.58	0.21	140289	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1135	26.87	1.53	12	113.94	470.00	8267.00	13270	20230911	-4.82	5030	20230727	151.09	13270	-4.82	20230911	5030	151.09	20230727	13270	-4.82	20230911	5030	151.09	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
69	20230915	130215	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12660	2730	2	27.49	106679758570	9025690	1807.98	9800	12900	9610	12900	6960	9930	11819.84	0.21	124884	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1138	26.94	1.53	12	100.42	470.00	8267.00	13270	20230911	-4.60	5030	20230727	151.69	13270	-4.60	20230911	5030	151.69	20230727	13270	-4.60	20230911	5030	151.69	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
70	20230915	120219	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12610	2680	2	26.99	99501206210	8452628	1693.19	9800	12900	9610	12900	6960	9930	11771.91	0.21	120985	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1133	26.83	1.53	12	94.05	470.00	8267.00	13270	20230911	-4.97	5030	20230727	150.70	13270	-4.97	20230911	5030	150.70	20230727	13270	-4.97	20230911	5030	150.70	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
71	20230915	110221	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12900	2970	1	29.91	84978243120	7307351	1463.77	9800	12900	9610	12900	6960	9930	11629.45	0.21	78825	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1159	27.45	1.56	12	81.31	470.00	8267.00	13270	20230911	-2.79	5030	20230727	156.46	13270	-2.79	20230911	5030	156.46	20230727	13270	-2.79	20230911	5030	156.46	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
72	20230915	100222	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	11620	1690	2	17.02	27402954020	2571245	515.06	9800	11670	9610	12900	6960	9930	10657.83	0.21	37582	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	1044	24.72	1.41	12	28.61	470.00	8267.00	13270	20230911	-12.43	5030	20230727	131.01	13270	-12.43	20230911	5030	131.01	20230727	13270	-12.43	20230911	5030	131.01	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
73	20230915	090220	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	9830	-100	5	-1.01	1203722280	121497	24.34	9800	10090	9800	12900	6960	9930	9907.18	0.21	8903	10383	10156	9823	9596	9263	10270	9710	45	2970	500	6150	10	1	8987520	883	20.91	1.19	12	1.35	470.00	8267.00	13270	20230911	-25.92	5030	20230727	95.43	13270	-25.92	20230911	5030	95.43	20230727	13270	-25.92	20230911	5030	95.43	20230727	0.87	N	008830	500	44 억	18467	N	N	N	00	N
74	20230914	160219	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	380	2	3.98	4615720600	470483	93.23	9570	10050	9490	12410	6690	9550	9812.40	0.14	6415	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	892	21.13	1.20	12	5.23	470.00	8267.00	13270	20230911	-25.17	5030	20230727	97.42	13270	-25.17	20230911	5030	97.42	20230727	13270	-25.17	20230911	5030	97.42	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
75	20230914	150216	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	500	2	5.24	4007498170	409232	81.09	9570	10050	9490	12410	6690	9550	9795.67	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	903	21.38	1.22	12	4.55	470.00	8267.00	13270	20230911	-24.27	5030	20230727	99.80	13270	-24.27	20230911	5030	99.80	20230727	13270	-24.27	20230911	5030	99.80	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
76	20230914	140215	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	410	2	4.29	3269226620	335648	66.51	9570	9960	9490	12410	6690	9550	9742.86	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	895	21.19	1.20	12	3.73	470.00	8267.00	13270	20230911	-24.94	5030	20230727	98.01	13270	-24.94	20230911	5030	98.01	20230727	13270	-24.94	20230911	5030	98.01	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
77	20230914	130214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	380	2	3.98	2571189980	265564	52.62	9570	9930	9490	12410	6690	9550	9684.48	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	892	21.13	1.20	12	2.95	470.00	8267.00	13270	20230911	-25.17	5030	20230727	97.42	13270	-25.17	20230911	5030	97.42	20230727	13270	-25.17	20230911	5030	97.42	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
78	20230914	120219	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	280	2	2.93	1997039710	207455	41.11	9570	9830	9490	12410	6690	9550	9628.22	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	883	20.91	1.19	12	2.31	470.00	8267.00	13270	20230911	-25.92	5030	20230727	95.43	13270	-25.92	20230911	5030	95.43	20230727	13270	-25.92	20230911	5030	95.43	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
79	20230914	110217	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	280	2	2.93	1608624210	167505	33.19	9570	9830	9490	12410	6690	9550	9605.05	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	883	20.91	1.19	12	1.86	470.00	8267.00	13270	20230911	-25.92	5030	20230727	95.43	13270	-25.92	20230911	5030	95.43	20230727	13270	-25.92	20230911	5030	95.43	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
80	20230914	100213	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-60	5	-0.63	818556780	85890	17.02	9570	9570	9490	12410	6690	9550	9529.10	0.14	208	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	853	20.19	1.15	12	0.96	470.00	8267.00	13270	20230911	-28.49	5030	20230727	88.67	13270	-28.49	20230911	5030	88.67	20230727	13270	-28.49	20230911	5030	88.67	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
81	20230914	090217	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	20	2	0.21	260330410	27213	5.39	9570	9570	9570	12410	6690	9550	9570.00	0.14	0	10643	10096	9823	9276	9003	9960	9140	45	2860	500	5920	10	1	8987520	860	20.36	1.16	12	0.30	470.00	8267.00	13270	20230911	-27.88	5030	20230727	90.26	13270	-27.88	20230911	5030	90.26	20230727	13270	-27.88	20230911	5030	90.26	20230727	0.93	N	008830	500	44 억	12260	N	N	N	00	Y
82	20230913	160219	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-880	5	-8.44	4694523820	476868	91.05	10370	10370	9550	13550	7310	10430	9845.41	0.08	4885	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	858	20.32	1.16	12	5.31	470.00	8267.00	13270	20230911	-28.03	5030	20230727	89.86	13270	-28.03	20230911	5030	89.86	20230727	13270	-28.03	20230911	5030	89.86	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
83	20230913	150215	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-730	5	-7.00	4077202270	412227	78.71	10370	10370	9660	13550	7310	10430	9890.65	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	872	20.64	1.17	12	4.59	470.00	8267.00	13270	20230911	-26.90	5030	20230727	92.84	13270	-26.90	20230911	5030	92.84	20230727	13270	-26.90	20230911	5030	92.84	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
84	20230913	140218	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-540	5	-5.18	3643272770	367492	70.17	10370	10370	9660	13550	7310	10430	9913.85	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	889	21.04	1.20	12	4.09	470.00	8267.00	13270	20230911	-25.47	5030	20230727	96.62	13270	-25.47	20230911	5030	96.62	20230727	13270	-25.47	20230911	5030	96.62	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
85	20230913	130213	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-680	5	-6.52	3368177760	339570	64.83	10370	10370	9660	13550	7310	10430	9918.92	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	876	20.74	1.18	12	3.78	470.00	8267.00	13270	20230911	-26.53	5030	20230727	93.84	13270	-26.53	20230911	5030	93.84	20230727	13270	-26.53	20230911	5030	93.84	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
86	20230913	120218	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-770	5	-7.38	3021895920	304076	58.06	10370	10370	9660	13550	7310	10430	9937.93	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	868	20.55	1.17	12	3.38	470.00	8267.00	13270	20230911	-27.20	5030	20230727	92.05	13270	-27.20	20230911	5030	92.05	20230727	13270	-27.20	20230911	5030	92.05	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
87	20230913	110217	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-690	5	-6.62	2490628200	249408	47.62	10370	10370	9740	13550	7310	10430	9986.12	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	875	20.72	1.18	12	2.78	470.00	8267.00	13270	20230911	-26.60	5030	20230727	93.64	13270	-26.60	20230911	5030	93.64	20230727	13270	-26.60	20230911	5030	93.64	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
88	20230913	100214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-450	5	-4.31	1351577450	133144	25.42	10370	10370	9980	13550	7310	10430	10151.20	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	897	21.23	1.21	12	1.48	470.00	8267.00	13270	20230911	-24.79	5030	20230727	98.41	13270	-24.79	20230911	5030	98.41	20230727	13270	-24.79	20230911	5030	98.41	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
89	20230913	090214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	-60	5	-0.58	292590810	28215	5.39	10370	10370	10370	13550	7310	10430	10370.00	0.08	0	11116	10772	10566	10222	10016	10670	10120	45	3120	500	6460	10	1	8987520	932	22.06	1.25	12	0.31	470.00	8267.00	13270	20230911	-21.85	5030	20230727	106.16	13270	-21.85	20230911	5030	106.16	20230727	13270	-21.85	20230911	5030	106.16	20230727	2.70	N	008830	500	44 억	7375	N	N	N	01	Y
90	20230912	160213	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-570	5	-5.18	5367354390	506625	5.63	10910	10910	10360	14300	7700	11000	10593.92	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	937	22.19	1.26	12	5.64	470.00	8267.00	13270	20230911	-21.40	5030	20230727	107.36	13270	-21.40	20230911	5030	107.36	20230727	13270	-21.40	20230911	5030	107.36	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
91	20230912	150216	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	-490	5	-4.45	5069327570	478051	5.31	10910	10910	10360	14300	7700	11000	10603.34	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	945	22.36	1.27	12	5.32	470.00	8267.00	13270	20230911	-20.80	5030	20230727	108.95	13270	-20.80	20230911	5030	108.95	20230727	13270	-20.80	20230911	5030	108.95	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
92	20230912	140214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-570	5	-5.18	4611651360	434435	4.82	10910	10910	10360	14300	7700	11000	10614.41	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	937	22.19	1.26	12	4.83	470.00	8267.00	13270	20230911	-21.40	5030	20230727	107.36	13270	-21.40	20230911	5030	107.36	20230727	13270	-21.40	20230911	5030	107.36	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
93	20230912	130214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-580	5	-5.27	4167016890	391674	4.35	10910	10910	10420	14300	7700	11000	10638.08	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	936	22.17	1.26	12	4.36	470.00	8267.00	13270	20230911	-21.48	5030	20230727	107.16	13270	-21.48	20230911	5030	107.16	20230727	13270	-21.48	20230911	5030	107.16	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
94	20230912	120210	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	-540	5	-4.91	3618716490	339054	3.77	10910	10910	10460	14300	7700	11000	10672.03	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	940	22.26	1.27	12	3.77	470.00	8267.00	13270	20230911	-21.18	5030	20230727	107.95	13270	-21.18	20230911	5030	107.95	20230727	13270	-21.18	20230911	5030	107.95	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
95	20230912	110213	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10630	-370	5	-3.36	3054746230	285261	3.17	10910	10910	10620	14300	7700	11000	10707.59	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	955	22.62	1.29	12	3.17	470.00	8267.00	13270	20230911	-19.89	5030	20230727	111.33	13270	-19.89	20230911	5030	111.33	20230727	13270	-19.89	20230911	5030	111.33	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
96	20230912	100214	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10740	-260	5	-2.36	2305490120	215028	2.39	10910	10910	10620	14300	7700	11000	10720.53	0.13	-4072	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	965	22.85	1.30	12	2.39	470.00	8267.00	13270	20230911	-19.07	5030	20230727	113.52	13270	-19.07	20230911	5030	113.52	20230727	13270	-19.07	20230911	5030	113.52	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
97	20230912	090216	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	-90	5	-0.82	432070100	39595	0.44	10910	10910	10910	14300	7700	11000	10910.00	0.13	-1548	14553	12776	11493	9716	8433	13665	10605	45	3300	500	6820	10	1	8987520	981	23.21	1.32	12	0.44	470.00	8267.00	13270	20230911	-17.78	5030	20230727	116.90	13270	-17.78	20230911	5030	116.90	20230727	13270	-17.78	20230911	5030	116.90	20230727	2.28	N	008830	500	44 억	11430	N	N	N	00	Y
98	20230911	160211	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11000	380	2	3.58	107694158560	8941775	79.64	10320	13270	10210	13800	7440	10620	12045.27	0.08	4495	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	989	23.40	1.33	12	99.49	470.00	8267.00	13270	20230911	-17.11	5030	20230727	118.69	13270	-17.11	20230911	5030	118.69	20230727	13270	-17.11	20230911	5030	118.69	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
99	20230911	150214	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11550	930	2	8.76	103223574790	8545157	76.11	10320	13270	10210	13800	7440	10620	12080.53	0.08	-6956	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1038	24.57	1.40	12	95.08	470.00	8267.00	13270	20230911	-12.96	5030	20230727	129.62	13270	-12.96	20230911	5030	129.62	20230727	13270	-12.96	20230911	5030	129.62	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
100	20230911	140215	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11660	1040	2	9.79	91949249010	7556464	67.31	10320	13270	10210	13800	7440	10620	12169.19	0.08	-1651	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1048	24.81	1.41	12	84.08	470.00	8267.00	13270	20230911	-12.13	5030	20230727	131.81	13270	-12.13	20230911	5030	131.81	20230727	13270	-12.13	20230911	5030	131.81	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
101	20230911	130215	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12170	1550	2	14.60	80728960280	6636086	59.11	10320	13270	10210	13800	7440	10620	12166.17	0.08	-5766	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1094	25.89	1.47	12	73.84	470.00	8267.00	13270	20230911	-8.29	5030	20230727	141.95	13270	-8.29	20230911	5030	141.95	20230727	13270	-8.29	20230911	5030	141.95	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
102	20230911	120217	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12030	1410	2	13.28	66927705540	5516689	49.14	10320	13270	10210	13800	7440	10620	12133.07	0.08	-4997	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1081	25.60	1.46	12	61.38	470.00	8267.00	13270	20230911	-9.34	5030	20230727	139.17	13270	-9.34	20230911	5030	139.17	20230727	13270	-9.34	20230911	5030	139.17	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
103	20230911	110212	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12020	1400	2	13.18	63439712400	5224319	46.53	10320	13270	10210	13800	7440	10620	12144.44	0.08	-1358	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1080	25.57	1.45	12	58.13	470.00	8267.00	13270	20230911	-9.42	5030	20230727	138.97	13270	-9.42	20230911	5030	138.97	20230727	13270	-9.42	20230911	5030	138.97	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
104	20230911	100210	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	12470	1850	2	17.42	52679904040	4337953	38.64	10320	13270	10210	13800	7440	10620	12145.50	0.08	4694	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	1121	26.53	1.51	12	48.27	470.00	8267.00	13270	20230911	-6.03	5030	20230727	147.91	13270	-6.03	20230911	5030	147.91	20230727	13270	-6.03	20230911	5030	147.91	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
105	20230911	090210	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	-250	5	-2.35	1696099390	163923	1.46	10320	10480	10210	13800	7440	10620	10339.41	0.08	1409	12346	11482	10476	9612	8606	11915	10045	45	3180	500	6580	10	1	8987520	932	22.06	1.25	12	1.82	470.00	8267.00	11340	20230908	-8.55	5030	20230727	106.16	11340	-8.55	20230908	5030	106.16	20230727	11340	-8.55	20230908	5030	106.16	20230727	1.10	N	008830	500	44 억	6949	N	N	N	01	N
106	20230908	160213	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	10620	1780	2	20.14	113927378730	10958522	185.24	9980	11340	9470	11490	6190	8840	10393.90	0.05	7211	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	954	22.60	1.28	12	121.93	470.00	8267.00	11340	20230908	-6.35	5030	20230727	111.13	11340	-6.35	20230908	5030	111.13	20230727	11340	-6.35	20230908	5030	111.13	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
107	20230908	150213	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9620	780	2	8.82	103759730370	9972815	168.58	9980	11340	9470	11490	6190	8840	10404.26	0.05	-4642	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	865	20.47	1.16	12	110.96	470.00	8267.00	11340	20230908	-15.17	5030	20230727	91.25	11340	-15.17	20230908	5030	91.25	20230727	11340	-15.17	20230908	5030	91.25	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
108	20230908	140213	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	9860	1020	2	11.54	96381636490	9206750	155.63	9980	11340	9760	11490	6190	8840	10468.58	0.05	-4338	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	886	20.98	1.19	12	102.44	470.00	8267.00	11340	20230908	-13.05	5030	20230727	96.02	11340	-13.05	20230908	5030	96.02	20230727	11340	-13.05	20230908	5030	96.02	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
109	20230908	130215	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	10290	1450	2	16.40	86699974640	8264662	139.70	9980	11340	9760	11490	6190	8840	10490.44	0.05	-338	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	925	21.89	1.24	12	91.96	470.00	8267.00	11340	20230908	-9.26	5030	20230727	104.57	11340	-9.26	20230908	5030	104.57	20230727	11340	-9.26	20230908	5030	104.57	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
110	20230908	120218	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	10300	1460	2	16.52	80703471940	7680042	129.82	9980	11340	9760	11490	6190	8840	10508.21	0.05	-4599	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	926	21.91	1.25	12	85.45	470.00	8267.00	11340	20230908	-9.17	5030	20230727	104.77	11340	-9.17	20230908	5030	104.77	20230727	11340	-9.17	20230908	5030	104.77	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
111	20230908	110214	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	10960	2120	2	23.98	70828240610	6738124	113.90	9980	11340	9760	11490	6190	8840	10511.57	0.05	-2863	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	985	23.32	1.33	12	74.97	470.00	8267.00	11340	20230908	-3.35	5030	20230727	117.89	11340	-3.35	20230908	5030	117.89	20230727	11340	-3.35	20230908	5030	117.89	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
112	20230908	100213	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11010	2170	2	24.55	61717865400	5910764	99.91	9980	11340	9760	11490	6190	8840	10441.61	0.05	-4599	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	990	23.43	1.33	12	65.77	470.00	8267.00	11340	20230908	-2.91	5030	20230727	118.89	11340	-2.91	20230908	5030	118.89	20230727	11340	-2.91	20230908	5030	118.89	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
113	20230908	090217	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	10000	1160	2	13.12	3407878750	341265	5.77	9980	10130	9950	11490	6190	8840	9986.02	0.05	0	10366	9602	8076	7312	5786	9985	7695	45	2650	500	5480	10	1	8987520	899	21.28	1.21	12	3.80	470.00	8267.00	10130	20230908	-1.28	5030	20230727	98.81	10130	-1.28	20230908	5030	98.81	20230727	10130	-1.28	20230908	5030	98.81	20230727	1.15	N	008830	500	44 억	4596	N	N	N	00	N
114	20230907	160214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	2040	1	30.00	49086918830	5915318	870.29	6740	8840	6550	8840	4760	6800	8298.26	0.08	-2753	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	794	18.81	1.07	12	65.82	470.00	8267.00	9690	20220922	-8.77	5030	20230727	75.75	8840	0.00	20230907	5030	75.75	20230727	9690	-8.77	20220922	5030	75.75	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
115	20230907	150212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	2040	1	30.00	48978231030	5903023	868.48	6740	8840	6550	8840	4760	6800	8297.14	0.08	-2753	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	794	18.81	1.07	12	65.68	470.00	8267.00	9690	20220922	-8.77	5030	20230727	75.75	8840	0.00	20230907	5030	75.75	20230727	9690	-8.77	20220922	5030	75.75	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
116	20230907	140212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	2040	1	30.00	46995497930	5678492	835.45	6740	8840	6550	8840	4760	6800	8276.05	0.08	-4197	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	794	18.81	1.07	12	63.18	470.00	8267.00	9690	20220922	-8.77	5030	20230727	75.75	8840	0.00	20230907	5030	75.75	20230727	9690	-8.77	20220922	5030	75.75	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
117	20230907	130214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	1680	2	24.71	31923138000	3962087	582.92	6740	8840	6550	8840	4760	6800	8057.15	0.08	-7339	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	762	18.04	1.03	12	44.08	470.00	8267.00	9690	20220922	-12.49	5030	20230727	68.59	8840	-4.07	20230907	5030	68.59	20230727	9690	-12.49	20220922	5030	68.59	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
118	20230907	120216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	240	2	3.53	2228162320	326329	48.01	6740	7110	6550	8840	4760	6800	6827.96	0.08	16026	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	633	14.98	0.85	12	3.63	470.00	8267.00	9690	20220922	-27.35	5030	20230727	39.96	8400	-16.19	20230905	5030	39.96	20230727	9690	-27.35	20220922	5030	39.96	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
119	20230907	110213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-70	5	-1.03	1417218830	208921	30.74	6740	6970	6550	8840	4760	6800	6783.52	0.08	16942	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	605	14.32	0.81	12	2.32	470.00	8267.00	9690	20220922	-30.55	5030	20230727	33.80	8400	-19.88	20230905	5030	33.80	20230727	9690	-30.55	20220922	5030	33.80	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
120	20230907	100213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-30	5	-0.44	932042030	136187	20.04	6740	6970	6740	8840	4760	6800	6843.84	0.08	-4478	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	608	14.40	0.82	12	1.52	470.00	8267.00	9690	20220922	-30.13	5030	20230727	34.59	8400	-19.40	20230905	5030	34.59	20230727	9690	-30.13	20220922	5030	34.59	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
121	20230907	090213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	90	2	1.32	95786210	14003	2.06	6740	6960	6740	8840	4760	6800	6840.41	0.08	3220	7766	7282	6976	6492	6186	7130	6340	45	2040	500	4210	10	1	8987520	619	14.66	0.83	12	0.16	470.00	8267.00	9690	20220922	-28.90	5030	20230727	36.98	8400	-17.98	20230905	5030	36.98	20230727	9690	-28.90	20220922	5030	36.98	20230727	0.89	N	008830	500	44 억	7465	N	N	N	00	N
122	20230906	160211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-390	5	-5.42	4659721740	664447	15.96	7130	7460	6670	9340	5040	7190	7014.84	0.05	1956	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	611	14.47	0.82	12	7.39	470.00	8267.00	9690	20220922	-29.82	5030	20230727	35.19	8400	-19.05	20230905	5030	35.19	20230727	9690	-29.82	20220922	5030	35.19	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
123	20230906	150211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	-280	5	-3.89	4388773950	624700	15.01	7130	7460	6670	9340	5040	7190	7025.37	0.05	1319	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	621	14.70	0.84	12	6.95	470.00	8267.00	9690	20220922	-28.69	5030	20230727	37.38	8400	-17.74	20230905	5030	37.38	20230727	9690	-28.69	20220922	5030	37.38	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
124	20230906	140213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	-230	5	-3.20	4155569500	590897	14.20	7130	7460	6670	9340	5040	7190	7032.61	0.05	1266	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	626	14.81	0.84	12	6.57	470.00	8267.00	9690	20220922	-28.17	5030	20230727	38.37	8400	-17.14	20230905	5030	38.37	20230727	9690	-28.17	20220922	5030	38.37	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
125	20230906	130214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	-180	5	-2.50	4029651950	572829	13.76	7130	7460	6670	9340	5040	7190	7034.61	0.05	2584	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	630	14.91	0.85	12	6.37	470.00	8267.00	9690	20220922	-27.66	5030	20230727	39.36	8400	-16.55	20230905	5030	39.36	20230727	9690	-27.66	20220922	5030	39.36	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
126	20230906	120216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	-210	5	-2.92	3746717060	532271	12.79	7130	7460	6670	9340	5040	7190	7039.08	0.05	1798	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	627	14.85	0.84	12	5.92	470.00	8267.00	9690	20220922	-27.97	5030	20230727	38.77	8400	-16.90	20230905	5030	38.77	20230727	9690	-27.97	20220922	5030	38.77	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
127	20230906	110212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	-190	5	-2.64	3403654110	483280	11.61	7130	7460	6670	9340	5040	7190	7042.78	0.05	3023	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	629	14.89	0.85	12	5.38	470.00	8267.00	9690	20220922	-27.76	5030	20230727	39.17	8400	-16.67	20230905	5030	39.17	20230727	9690	-27.76	20220922	5030	39.17	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
128	20230906	100209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-310	5	-4.31	1191249090	174219	4.19	7130	7130	6670	9340	5040	7190	6837.37	0.05	15682	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	618	14.64	0.83	12	1.94	470.00	8267.00	9690	20220922	-29.00	5030	20230727	36.78	8400	-18.10	20230905	5030	36.78	20230727	9690	-29.00	20220922	5030	36.78	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
129	20230906	090211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	-200	5	-2.78	159473260	22587	0.54	7130	7130	6990	9340	5040	7190	7059.58	0.05	-3849	8863	8026	7563	6726	6263	8445	7145	45	2150	500	4450	10	1	8987520	628	14.87	0.85	12	0.25	470.00	8267.00	9690	20220922	-27.86	5030	20230727	38.97	8400	-16.79	20230905	5030	38.97	20230727	9690	-27.86	20220922	5030	38.97	20230727	0.77	N	008830	500	44 억	4439	N	N	N	00	N
130	20230905	160210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	300	2	4.35	32390568690	4147738	74.49	7110	8400	7100	8950	4830	6890	7809.42	0.05	1337	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	646	15.30	0.87	12	46.15	470.00	8267.00	9860	20220902	-27.08	5030	20230727	42.94	8400	-14.40	20230905	5030	42.94	20230727	9690	-25.80	20220922	5030	42.94	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
131	20230905	150219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	460	2	6.68	31864678970	4075199	73.18	7110	8400	7100	8950	4830	6890	7819.18	0.05	1938	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	661	15.64	0.89	12	45.34	470.00	8267.00	9860	20220902	-25.46	5030	20230727	46.12	8400	-12.50	20230905	5030	46.12	20230727	9690	-24.15	20220922	5030	46.12	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
132	20230905	140213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	420	2	6.10	31360699810	4005936	71.94	7110	8400	7100	8950	4830	6890	7828.57	0.05	-1016	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	657	15.55	0.88	12	44.57	470.00	8267.00	9860	20220902	-25.86	5030	20230727	45.33	8400	-12.98	20230905	5030	45.33	20230727	9690	-24.56	20220922	5030	45.33	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
133	20230905	130204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7420	530	2	7.69	30764243990	3925049	70.49	7110	8400	7100	8950	4830	6890	7837.94	0.05	-995	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	667	15.79	0.90	12	43.67	470.00	8267.00	9860	20220902	-24.75	5030	20230727	47.51	8400	-11.67	20230905	5030	47.51	20230727	9690	-23.43	20220922	5030	47.51	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
134	20230905	120212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	520	2	7.55	29472145910	3749076	67.33	7110	8400	7100	8950	4830	6890	7861.19	0.05	-1006	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	666	15.77	0.90	12	41.71	470.00	8267.00	9860	20220902	-24.85	5030	20230727	47.32	8400	-11.79	20230905	5030	47.32	20230727	9690	-23.53	20220922	5030	47.32	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
135	20230905	110212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7610	720	2	10.45	28130137670	3572168	64.15	7110	8400	7100	8950	4830	6890	7874.82	0.05	9	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	684	16.19	0.92	12	39.75	470.00	8267.00	9860	20220902	-22.82	5030	20230727	51.29	8400	-9.40	20230905	5030	51.29	20230727	9690	-21.47	20220922	5030	51.29	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
136	20230905	100210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	890	2	12.92	25637283830	3248230	58.33	7110	8400	7100	8950	4830	6890	7892.71	0.05	6760	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	699	16.55	0.94	12	36.14	470.00	8267.00	9860	20220902	-21.10	5030	20230727	54.67	8400	-7.38	20230905	5030	54.67	20230727	9690	-19.71	20220922	5030	54.67	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
137	20230905	090209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	300	2	4.35	1188869410	165481	2.97	7110	7310	7100	8950	4830	6890	7184.40	0.05	539	8476	7682	6666	5872	4856	8080	6270	45	2060	500	4270	10	1	8987520	646	15.30	0.87	12	1.84	470.00	8267.00	9860	20220902	-27.08	5030	20230727	42.94	7800	-7.82	20230524	5030	42.94	20230727	9690	-25.80	20220922	5030	42.94	20230727	0.79	N	008830	500	44 억	4134	N	N	N	00	N
138	20230904	160209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	1150	2	20.03	38009443150	5487936	1388.17	5740	7460	5650	7460	4020	5740	6926.10	0.16	-11183	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	619	14.66	0.83	12	61.06	470.00	8267.00	10150	20220901	-32.12	5030	20230727	36.98	7800	-11.67	20230524	5030	36.98	20230727	9690	-28.90	20220922	5030	36.98	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
139	20230904	150206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	1720	1	29.97	34548242320	5009016	1267.03	5740	7460	5650	7460	4020	5740	6897.21	0.16	-12045	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	670	15.87	0.90	12	55.73	470.00	8267.00	10150	20220901	-26.50	5030	20230727	48.31	7800	-4.36	20230524	5030	48.31	20230727	9690	-23.01	20220922	5030	48.31	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
140	20230904	140207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	1030	2	17.94	23570789840	3494313	883.88	5740	7200	5650	7460	4020	5740	6745.47	0.16	-9522	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	608	14.40	0.82	12	38.88	470.00	8267.00	10150	20220901	-33.30	5030	20230727	34.59	7800	-13.21	20230524	5030	34.59	20230727	9690	-30.13	20220922	5030	34.59	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
141	20230904	130210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	1190	2	20.73	21588786490	3203770	810.39	5740	7200	5650	7460	4020	5740	6738.56	0.16	616	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	623	14.74	0.84	12	35.65	470.00	8267.00	10150	20220901	-31.72	5030	20230727	37.77	7800	-11.15	20230524	5030	37.77	20230727	9690	-28.48	20220922	5030	37.77	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
142	20230904	120206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	1130	2	19.69	17808985500	2654327	671.41	5740	7200	5650	7460	4020	5740	6709.42	0.16	-12142	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	617	14.62	0.83	12	29.53	470.00	8267.00	10150	20220901	-32.32	5030	20230727	36.58	7800	-11.92	20230524	5030	36.58	20230727	9690	-29.10	20220922	5030	36.58	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
143	20230904	110204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	1090	2	18.99	15463389490	2306946	583.54	5740	7200	5650	7460	4020	5740	6702.97	0.16	-11411	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	614	14.53	0.83	12	25.67	470.00	8267.00	10150	20220901	-32.71	5030	20230727	35.79	7800	-12.44	20230524	5030	35.79	20230727	9690	-29.51	20220922	5030	35.79	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
144	20230904	100202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	890	2	15.51	4716983810	716726	181.30	5740	6840	5650	7460	4020	5740	6581.29	0.16	-10907	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	596	14.11	0.80	12	7.97	470.00	8267.00	10150	20220901	-34.68	5030	20230727	31.81	7800	-15.00	20230524	5030	31.81	20230727	9690	-31.58	20220922	5030	31.81	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
145	20230904	090206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-90	5	-1.57	15899330	2786	0.70	5740	5740	5650	7460	4020	5740	5706.87	0.16	-347	6873	6306	5983	5416	5093	6590	5700	45	1720	500	3550	10	1	8987520	508	12.02	0.68	12	0.03	470.00	8267.00	10150	20220901	-44.33	5030	20230727	12.33	7800	-27.56	20230524	5030	12.33	20230727	9690	-41.69	20220922	5030	12.33	20230727	0.79	N	008830	500	44 억	14493	N	N	N	00	N
146	20230901	160206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	30	2	0.53	2402510970	394934	5821.55	5710	6550	5660	7420	4000	5710	6084.26	0.26	-8859	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	516	12.21	0.69	12	4.39	470.00	8267.00	10350	20220831	-44.54	5030	20230727	14.12	7800	-26.41	20230524	5030	14.12	20230727	10150	-43.45	20220901	5030	14.12	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
147	20230901	150207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	2371359820	389494	5741.36	5710	6550	5660	7420	4000	5710	6088.31	0.26	-8917	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	513	12.15	0.69	12	4.33	470.00	8267.00	10350	20220831	-44.83	5030	20230727	13.52	7800	-26.79	20230524	5030	13.52	20230727	10150	-43.74	20220901	5030	13.52	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
148	20230901	140206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	40	2	0.70	2342687740	384482	5667.48	5710	6550	5660	7420	4000	5710	6093.11	0.26	-8577	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	517	12.23	0.70	12	4.28	470.00	8267.00	10350	20220831	-44.44	5030	20230727	14.31	7800	-26.28	20230524	5030	14.31	20230727	10150	-43.35	20220901	5030	14.31	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
149	20230901	130206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	40	2	0.70	2226770230	364247	5369.21	5710	6550	5660	7420	4000	5710	6113.36	0.26	-8862	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	517	12.23	0.70	12	4.05	470.00	8267.00	10350	20220831	-44.44	5030	20230727	14.31	7800	-26.28	20230524	5030	14.31	20230727	10150	-43.35	20220901	5030	14.31	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
150	20230901	120205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	220	2	3.85	1985088560	322916	4759.96	5710	6550	5660	7420	4000	5710	6147.39	0.26	-9860	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	533	12.62	0.72	12	3.59	470.00	8267.00	10350	20220831	-42.71	5030	20230727	17.89	7800	-23.97	20230524	5030	17.89	20230727	10150	-41.58	20220901	5030	17.89	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
151	20230901	110205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	20	2	0.35	28438270	4968	73.23	5710	5780	5660	7420	4000	5710	5724.30	0.26	-1095	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	515	12.19	0.69	12	0.06	470.00	8267.00	10350	20220831	-44.64	5030	20230727	13.92	7800	-26.54	20230524	5030	13.92	20230727	10150	-43.55	20220901	5030	13.92	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
152	20230901	100205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	6520570	1145	16.88	5710	5710	5660	7420	4000	5710	5694.77	0.26	-217	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	513	12.15	0.69	12	0.01	470.00	8267.00	10350	20220831	-44.83	5030	20230727	13.52	7800	-26.79	20230524	5030	13.52	20230727	10150	-43.74	20220901	5030	13.52	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N
153	20230901	090203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-40	5	-0.70	2545410	446	6.57	5710	5710	5670	7420	4000	5710	5707.17	0.26	-98	5896	5802	5756	5662	5616	5780	5640	45	1710	500	3540	10	1	8987520	510	12.06	0.69	12	0.00	470.00	8267.00	10350	20220831	-45.22	5030	20230727	12.72	7800	-27.31	20230524	5030	12.72	20230727	10150	-44.14	20220901	5030	12.72	20230727	0.79	N	008830	500	44 억	23222	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History