KissMeData/251630/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11520	460	2	4.16	1043797020	92898	88.52	10780	11540	10780	14370	7750	11060	11235.37	5.64	-15486	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1753	-267.91	1.72	12	0.61	-43.00	6687.00	17330	20230905	-33.53	5760	20221013	100.00	17330	-33.53	20230905	6190	86.11	20230102	17330	-33.53	20230905	5760	100.00	20221013	2.81	N	251630	500	76 억	857525	N	N	137	N	N
3	20230927	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	440	2	3.98	974173010	86848	82.76	10780	11500	10780	14370	7750	11060	11216.99	5.64	-12902	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1750	-267.44	1.72	12	0.57	-43.00	6687.00	17330	20230905	-33.64	5760	20221013	99.65	17330	-33.64	20230905	6190	85.78	20230102	17330	-33.64	20230905	5760	99.65	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
4	20230927	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11330	270	2	2.44	667210820	59921	57.10	10780	11350	10780	14370	7750	11060	11134.84	5.64	-2099	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1724	-263.49	1.69	12	0.39	-43.00	6687.00	17330	20230905	-34.62	5760	20221013	96.70	17330	-34.62	20230905	6190	83.04	20230102	17330	-34.62	20230905	5760	96.70	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
5	20230927	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11290	230	2	2.08	550357540	49589	47.25	10780	11290	10780	14370	7750	11060	11098.38	5.64	34	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1718	-262.56	1.69	12	0.33	-43.00	6687.00	17330	20230905	-34.85	5760	20221013	96.01	17330	-34.85	20230905	6190	82.39	20230102	17330	-34.85	20230905	5760	96.01	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
6	20230927	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11110	50	2	0.45	438482370	39622	37.76	10780	11270	10780	14370	7750	11060	11066.64	5.64	-1488	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1690	-258.37	1.66	12	0.26	-43.00	6687.00	17330	20230905	-35.89	5760	20221013	92.88	17330	-35.89	20230905	6190	79.48	20230102	17330	-35.89	20230905	5760	92.88	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
7	20230927	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11200	140	2	1.27	383410970	34684	33.05	10780	11270	10780	14370	7750	11060	11054.40	5.64	37	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1704	-260.47	1.67	12	0.23	-43.00	6687.00	17330	20230905	-35.37	5760	20221013	94.44	17330	-35.37	20230905	6190	80.94	20230102	17330	-35.37	20230905	5760	94.44	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
8	20230927	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11120	60	2	0.54	310665200	28160	26.83	10780	11270	10780	14370	7750	11060	11032.14	5.64	2227	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1692	-258.60	1.66	12	0.19	-43.00	6687.00	17330	20230905	-35.83	5760	20221013	93.06	17330	-35.83	20230905	6190	79.64	20230102	17330	-35.83	20230905	5760	93.06	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
9	20230927	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11070	10	2	0.09	124723520	11451	10.91	10780	11140	10780	14370	7750	11060	10891.93	5.64	5365	11886	11472	11216	10802	10546	11345	10675	76	3310	500	7960	10	1	15215580	1684	-257.44	1.66	12	0.08	-43.00	6687.00	17330	20230905	-36.12	5760	20221013	92.19	17330	-36.12	20230905	6190	78.84	20230102	17330	-36.12	20230905	5760	92.19	20221013	2.81	N	251630	500	76 억	857525	N	N	23	N	N
10	20230926	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11060	-350	5	-3.07	1169087030	104742	102.56	11280	11630	10960	14830	7990	11410	11161.63	5.67	4881	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1683	-257.21	1.65	12	0.69	-43.00	6687.00	17330	20230905	-36.18	5760	20221013	92.01	17330	-36.18	20230905	6190	78.68	20230102	17330	-36.18	20230905	5760	92.01	20221013	2.80	N	251630	500	76 억	862641	N	N	23	N	N
11	20230926	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11230	-180	5	-1.58	1121714810	100468	98.37	11280	11630	10960	14830	7990	11410	11164.90	5.67	5391	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1709	-261.16	1.68	12	0.66	-43.00	6687.00	17330	20230905	-35.20	5760	20221013	94.97	17330	-35.20	20230905	6190	81.42	20230102	17330	-35.20	20230905	5760	94.97	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
12	20230926	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11000	-410	5	-3.59	1036899940	92802	90.87	11280	11630	10960	14830	7990	11410	11173.25	5.67	3919	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1674	-255.81	1.64	12	0.61	-43.00	6687.00	17330	20230905	-36.53	5760	20221013	90.97	17330	-36.53	20230905	6190	77.71	20230102	17330	-36.53	20230905	5760	90.97	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
13	20230926	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11030	-380	5	-3.33	919402750	82126	80.41	11280	11630	10960	14830	7990	11410	11195.03	5.67	4430	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1678	-256.51	1.65	12	0.54	-43.00	6687.00	17330	20230905	-36.35	5760	20221013	91.49	17330	-36.35	20230905	6190	78.19	20230102	17330	-36.35	20230905	5760	91.49	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
14	20230926	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11110	-300	5	-2.63	776437540	69173	67.73	11280	11630	10960	14830	7990	11410	11224.58	5.67	-994	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1690	-258.37	1.66	12	0.45	-43.00	6687.00	17330	20230905	-35.89	5760	20221013	92.88	17330	-35.89	20230905	6190	79.48	20230102	17330	-35.89	20230905	5760	92.88	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
15	20230926	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11090	-320	5	-2.80	561825930	49707	48.67	11280	11630	11060	14830	7990	11410	11302.75	5.67	-3664	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1687	-257.91	1.66	12	0.33	-43.00	6687.00	17330	20230905	-36.01	5760	20221013	92.53	17330	-36.01	20230905	6190	79.16	20230102	17330	-36.01	20230905	5760	92.53	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
16	20230926	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11240	-170	5	-1.49	375700990	33032	32.34	11280	11630	11230	14830	7990	11410	11373.85	5.67	4946	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1710	-261.40	1.68	12	0.22	-43.00	6687.00	17330	20230905	-35.14	5760	20221013	95.14	17330	-35.14	20230905	6190	81.58	20230102	17330	-35.14	20230905	5760	95.14	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
17	20230926	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11460	50	2	0.44	173613040	15190	14.87	11280	11630	11280	14830	7990	11410	11429.43	5.67	2469	12356	11882	11566	11092	10776	11725	10935	76	3420	500	8210	10	1	15215580	1744	-266.51	1.71	12	0.10	-43.00	6687.00	17330	20230905	-33.87	5760	20221013	98.96	17330	-33.87	20230905	6190	85.14	20230102	17330	-33.87	20230905	5760	98.96	20221013	2.80	N	251630	500	76 억	862641	N	N	9	N	N
18	20230925	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11410	-300	5	-2.56	1181037690	101782	66.20	11710	12040	11250	15220	8200	11710	11603.63	5.73	-4786	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1736	-265.35	1.71	12	0.67	-43.00	6687.00	17330	20230905	-34.16	5760	20221013	98.09	17330	-34.16	20230905	6190	84.33	20230102	17330	-34.16	20230905	5760	98.09	20221013	2.86	N	251630	500	76 억	871722	N	N	9	N	N
19	20230925	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11480	-230	5	-1.96	1113639260	95879	62.36	11710	12040	11250	15220	8200	11710	11615.05	5.73	-6498	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1747	-266.98	1.72	12	0.63	-43.00	6687.00	17330	20230905	-33.76	5760	20221013	99.31	17330	-33.76	20230905	6190	85.46	20230102	17330	-33.76	20230905	5760	99.31	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
20	20230925	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11580	-130	5	-1.11	887464860	76244	49.59	11710	12040	11250	15220	8200	11710	11639.80	5.73	-13168	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1762	-269.30	1.73	12	0.50	-43.00	6687.00	17330	20230905	-33.18	5760	20221013	101.04	17330	-33.18	20230905	6190	87.08	20230102	17330	-33.18	20230905	5760	101.04	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
21	20230925	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11510	-200	5	-1.71	828176510	71124	46.26	11710	12040	11250	15220	8200	11710	11644.12	5.73	-13159	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1751	-267.67	1.72	12	0.47	-43.00	6687.00	17330	20230905	-33.58	5760	20221013	99.83	17330	-33.58	20230905	6190	85.95	20230102	17330	-33.58	20230905	5760	99.83	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
22	20230925	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11490	-220	5	-1.88	771106330	66191	43.05	11710	12040	11250	15220	8200	11710	11649.72	5.73	-12550	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1748	-267.21	1.72	12	0.44	-43.00	6687.00	17330	20230905	-33.70	5760	20221013	99.48	17330	-33.70	20230905	6190	85.62	20230102	17330	-33.70	20230905	5760	99.48	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
23	20230925	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11420	-290	5	-2.48	693961920	59429	38.65	11710	12040	11250	15220	8200	11710	11677.16	5.73	-14069	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1738	-265.58	1.71	12	0.39	-43.00	6687.00	17330	20230905	-34.10	5760	20221013	98.26	17330	-34.10	20230905	6190	84.49	20230102	17330	-34.10	20230905	5760	98.26	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
24	20230925	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11740	30	2	0.26	447651070	37891	24.64	11710	12040	11640	15220	8200	11710	11814.18	5.73	-9619	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1786	-273.02	1.76	12	0.25	-43.00	6687.00	17330	20230905	-32.26	5760	20221013	103.82	17330	-32.26	20230905	6190	89.66	20230102	17330	-32.26	20230905	5760	103.82	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
25	20230925	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11850	140	2	1.20	121577640	10336	6.72	11710	11900	11650	15220	8200	11710	11762.54	5.73	-1084	12363	12036	11593	11266	10823	12200	11430	76	3510	500	8430	10	1	15215580	1803	-275.58	1.77	12	0.07	-43.00	6687.00	17330	20230905	-31.62	5760	20221013	105.73	17330	-31.62	20230905	6190	91.44	20230102	17330	-31.62	20230905	5760	105.73	20221013	2.86	N	251630	500	76 억	871722	N	N	0	N	N
26	20230922	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	150	2	1.30	1772731190	152650	110.05	11470	11920	11150	15020	8100	11560	11612.86	5.95	-35507	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1782	-272.33	1.75	12	1.00	-43.00	6687.00	17330	20230905	-32.43	5760	20221013	103.30	17330	-32.43	20230905	6190	89.18	20230102	17330	-32.43	20230905	5760	103.30	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
27	20230922	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	150	2	1.30	1648206910	142008	102.38	11470	11920	11150	15020	8100	11560	11606.44	5.95	-31968	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1782	-272.33	1.75	12	0.93	-43.00	6687.00	17330	20230905	-32.43	5760	20221013	103.30	17330	-32.43	20230905	6190	89.18	20230102	17330	-32.43	20230905	5760	103.30	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
28	20230922	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11870	310	2	2.68	1427000120	123128	88.77	11470	11920	11150	15020	8100	11560	11589.57	5.95	-20454	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1806	-276.05	1.78	12	0.81	-43.00	6687.00	17330	20230905	-31.51	5760	20221013	106.08	17330	-31.51	20230905	6190	91.76	20230102	17330	-31.51	20230905	5760	106.08	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
29	20230922	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11840	280	2	2.42	1048509120	91187	65.74	11470	11840	11150	15020	8100	11560	11498.44	5.95	-2380	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1802	-275.35	1.77	12	0.60	-43.00	6687.00	17330	20230905	-31.68	5760	20221013	105.56	17330	-31.68	20230905	6190	91.28	20230102	17330	-31.68	20230905	5760	105.56	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
30	20230922	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11520	-40	5	-0.35	730080080	63914	46.08	11470	11600	11150	15020	8100	11560	11422.81	5.95	3049	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1753	-267.91	1.72	12	0.42	-43.00	6687.00	17330	20230905	-33.53	5760	20221013	100.00	17330	-33.53	20230905	6190	86.11	20230102	17330	-33.53	20230905	5760	100.00	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
31	20230922	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11540	-20	5	-0.17	639225790	56034	40.40	11470	11600	11150	15020	8100	11560	11407.77	5.95	5388	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1756	-268.37	1.73	12	0.37	-43.00	6687.00	17330	20230905	-33.41	5760	20221013	100.35	17330	-33.41	20230905	6190	86.43	20230102	17330	-33.41	20230905	5760	100.35	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
32	20230922	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11320	-240	5	-2.08	401527660	35202	25.38	11470	11600	11150	15020	8100	11560	11406.30	5.95	-1122	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1722	-263.26	1.69	12	0.23	-43.00	6687.00	17330	20230905	-34.68	5760	20221013	96.53	17330	-34.68	20230905	6190	82.88	20230102	17330	-34.68	20230905	5760	96.53	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
33	20230922	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11440	-120	5	-1.04	122502100	10807	7.79	11470	11470	11150	15020	8100	11560	11335.02	5.95	678	12406	11982	11716	11292	11026	11850	11160	76	3460	500	8320	10	1	15215580	1741	-266.05	1.71	12	0.07	-43.00	6687.00	17330	20230905	-33.99	5760	20221013	98.61	17330	-33.99	20230905	6190	84.81	20230102	17330	-33.99	20230905	5760	98.61	20221013	2.84	N	251630	500	76 억	904613	N	N	3	N	N
34	20230921	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11560	-600	5	-4.93	1604126840	136866	71.24	12140	12140	11450	15800	8520	12160	11720.71	5.98	-5111	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1759	-268.84	1.73	12	0.90	-43.00	6687.00	17330	20230905	-33.29	5760	20221013	100.69	17330	-33.29	20230905	6190	86.75	20230102	17330	-33.29	20230905	5760	100.69	20221013	2.86	N	251630	500	76 억	910289	N	N	3	N	N
35	20230921	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11510	-650	5	-5.35	1522499800	129784	67.56	12140	12140	11460	15800	8520	12160	11731.02	5.98	-6270	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1751	-267.67	1.72	12	0.85	-43.00	6687.00	17330	20230905	-33.58	5760	20221013	99.83	17330	-33.58	20230905	6190	85.95	20230102	17330	-33.58	20230905	5760	99.83	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
36	20230921	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11610	-550	5	-4.52	1269459490	107890	56.16	12140	12140	11570	15800	8520	12160	11766.23	5.98	-1842	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1767	-270.00	1.74	12	0.71	-43.00	6687.00	17330	20230905	-33.01	5760	20221013	101.56	17330	-33.01	20230905	6190	87.56	20230102	17330	-33.01	20230905	5760	101.56	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
37	20230921	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11610	-550	5	-4.52	1174807870	99760	51.93	12140	12140	11570	15800	8520	12160	11776.33	5.98	2978	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1767	-270.00	1.74	12	0.66	-43.00	6687.00	17330	20230905	-33.01	5760	20221013	101.56	17330	-33.01	20230905	6190	87.56	20230102	17330	-33.01	20230905	5760	101.56	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
38	20230921	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11760	-400	5	-3.29	950922940	80497	41.90	12140	12140	11680	15800	8520	12160	11813.13	5.98	4300	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1789	-273.49	1.76	12	0.53	-43.00	6687.00	17330	20230905	-32.14	5760	20221013	104.17	17330	-32.14	20230905	6190	89.98	20230102	17330	-32.14	20230905	5760	104.17	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
39	20230921	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11760	-400	5	-3.29	744523120	62891	32.74	12140	12140	11700	15800	8520	12160	11838.29	5.98	8402	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1789	-273.49	1.76	12	0.41	-43.00	6687.00	17330	20230905	-32.14	5760	20221013	104.17	17330	-32.14	20230905	6190	89.98	20230102	17330	-32.14	20230905	5760	104.17	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
40	20230921	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	-450	5	-3.70	610896310	51522	26.82	12140	12140	11700	15800	8520	12160	11856.98	5.98	3557	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1782	-272.33	1.75	12	0.34	-43.00	6687.00	17330	20230905	-32.43	5760	20221013	103.30	17330	-32.43	20230905	6190	89.18	20230102	17330	-32.43	20230905	5760	103.30	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
41	20230921	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12000	-160	5	-1.32	35338290	2948	1.53	12140	12140	11900	15800	8520	12160	11987.03	5.98	-1331	13086	12622	12266	11802	11446	12445	11625	76	3640	500	8750	10	1	15215580	1826	-279.07	1.79	12	0.02	-43.00	6687.00	17330	20230905	-30.76	5760	20221013	108.33	17330	-30.76	20230905	6190	93.86	20230102	17330	-30.76	20230905	5760	108.33	20221013	2.86	N	251630	500	76 억	910289	N	N	0	N	N
42	20230920	160919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12160	-170	5	-1.38	2347729340	191752	179.83	12460	12730	11910	16020	8640	12330	12243.93	6.18	-11074	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1850	-282.79	1.82	12	1.26	-43.00	6687.00	17330	20230905	-29.83	5760	20221013	111.11	17330	-29.83	20230905	6190	96.45	20230102	17330	-29.83	20230905	5760	111.11	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
43	20230920	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12110	-220	5	-1.78	2259546820	184494	173.03	12460	12730	11910	16020	8640	12330	12247.26	6.18	-11279	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1843	-281.63	1.81	12	1.21	-43.00	6687.00	17330	20230905	-30.12	5760	20221013	110.24	17330	-30.12	20230905	6190	95.64	20230102	17330	-30.12	20230905	5760	110.24	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
44	20230920	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12100	-230	5	-1.87	2092711060	170730	160.12	12460	12730	11910	16020	8640	12330	12257.43	6.18	-18209	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1841	-281.40	1.81	12	1.12	-43.00	6687.00	17330	20230905	-30.18	5760	20221013	110.07	17330	-30.18	20230905	6190	95.48	20230102	17330	-30.18	20230905	5760	110.07	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
45	20230920	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11970	-360	5	-2.92	1873060260	152587	143.10	12460	12730	11910	16020	8640	12330	12275.36	6.18	-24254	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1821	-278.37	1.79	12	1.00	-43.00	6687.00	17330	20230905	-30.93	5760	20221013	107.81	17330	-30.93	20230905	6190	93.38	20230102	17330	-30.93	20230905	5760	107.81	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
46	20230920	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12050	-280	5	-2.27	1598673520	129685	121.62	12460	12730	11950	16020	8640	12330	12327.36	6.18	-26869	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1833	-280.23	1.80	12	0.85	-43.00	6687.00	17330	20230905	-30.47	5760	20221013	109.20	17330	-30.47	20230905	6190	94.67	20230102	17330	-30.47	20230905	5760	109.20	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
47	20230920	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12120	-210	5	-1.70	1348096870	108836	102.07	12460	12730	12040	16020	8640	12330	12386.50	6.18	-27010	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1844	-281.86	1.81	12	0.72	-43.00	6687.00	17330	20230905	-30.06	5760	20221013	110.42	17330	-30.06	20230905	6190	95.80	20230102	17330	-30.06	20230905	5760	110.42	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
48	20230920	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12140	-190	5	-1.54	1114598570	89553	83.99	12460	12730	12050	16020	8640	12330	12446.24	6.18	-28473	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1847	-282.33	1.82	12	0.59	-43.00	6687.00	17330	20230905	-29.95	5760	20221013	110.76	17330	-29.95	20230905	6190	96.12	20230102	17330	-29.95	20230905	5760	110.76	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
49	20230920	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12650	320	2	2.60	394399390	31253	29.31	12460	12730	12450	16020	8640	12330	12619.57	6.18	-1741	13023	12676	12413	12066	11803	12545	11935	76	3690	500	8870	10	1	15215580	1925	-294.19	1.89	12	0.21	-43.00	6687.00	17330	20230905	-27.01	5760	20221013	119.62	17330	-27.01	20230905	6190	104.36	20230102	17330	-27.01	20230905	5760	119.62	20221013	2.88	N	251630	500	76 억	941071	N	N	1	N	N
50	20230919	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12330	-330	5	-2.61	1307769250	105702	77.42	12650	12760	12150	16450	8870	12660	12372.30	6.19	2508	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1870	-286.74	1.84	12	0.70	-43.00	6687.00	17330	20230905	-28.85	5760	20221013	114.06	17330	-28.85	20230905	6190	99.19	20230102	17330	-28.85	20230905	5760	114.06	20221013	2.87	N	251630	500	75 억	938563	N	N	1	N	N
51	20230919	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12210	-450	5	-3.55	1217093220	98353	72.03	12650	12760	12150	16450	8870	12660	12374.74	6.19	3247	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1851	-283.95	1.83	12	0.65	-43.00	6687.00	17330	20230905	-29.54	5760	20221013	111.98	17330	-29.54	20230905	6190	97.25	20230102	17330	-29.54	20230905	5760	111.98	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
52	20230919	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12240	-420	5	-3.32	1031767880	83190	60.93	12650	12760	12150	16450	8870	12660	12402.55	6.19	910	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1856	-284.65	1.83	12	0.55	-43.00	6687.00	17330	20230905	-29.37	5760	20221013	112.50	17330	-29.37	20230905	6190	97.74	20230102	17330	-29.37	20230905	5760	112.50	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
53	20230919	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	-360	5	-2.84	946791360	76232	55.83	12650	12760	12150	16450	8870	12660	12419.87	6.19	765	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1865	-286.05	1.84	12	0.50	-43.00	6687.00	17330	20230905	-29.02	5760	20221013	113.54	17330	-29.02	20230905	6190	98.71	20230102	17330	-29.02	20230905	5760	113.54	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
54	20230919	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12270	-390	5	-3.08	899568590	72391	53.02	12650	12760	12150	16450	8870	12660	12426.53	6.19	2494	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1860	-285.35	1.83	12	0.48	-43.00	6687.00	17330	20230905	-29.20	5760	20221013	113.02	17330	-29.20	20230905	6190	98.22	20230102	17330	-29.20	20230905	5760	113.02	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
55	20230919	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12280	-380	5	-3.00	723715550	58010	42.49	12650	12760	12250	16450	8870	12660	12475.70	6.19	1535	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1862	-285.58	1.84	12	0.38	-43.00	6687.00	17330	20230905	-29.14	5760	20221013	113.19	17330	-29.14	20230905	6190	98.38	20230102	17330	-29.14	20230905	5760	113.19	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
56	20230919	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12400	-260	5	-2.05	528774310	42163	30.88	12650	12760	12310	16450	8870	12660	12541.19	6.19	3448	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1880	-288.37	1.85	12	0.28	-43.00	6687.00	17330	20230905	-28.45	5760	20221013	115.28	17330	-28.45	20230905	6190	100.32	20230102	17330	-28.45	20230905	5760	115.28	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
57	20230919	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12640	-20	5	-0.16	83497890	6595	4.83	12650	12760	12620	16450	8870	12660	12660.79	6.19	2833	13460	13060	12850	12450	12240	12955	12345	76	3790	500	9110	10	1	15162580	1917	-293.95	1.89	12	0.04	-43.00	6687.00	17330	20230905	-27.06	5760	20221013	119.44	17330	-27.06	20230905	6190	104.20	20230102	17330	-27.06	20230905	5760	119.44	20221013	2.87	N	251630	500	75 억	938563	N	N	0	N	N
58	20230918	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	-560	5	-4.24	1739445760	135616	77.96	13140	13250	12640	17180	9260	13220	12826.40	6.33	-22593	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1920	-294.42	1.89	12	0.89	-43.00	6687.00	17330	20230905	-26.95	5760	20221013	119.79	17330	-26.95	20230905	6190	104.52	20230102	17330	-26.95	20230905	5760	119.79	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
59	20230918	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12720	-500	5	-3.78	1611359740	125504	72.15	13140	13250	12640	17180	9260	13220	12839.11	6.33	-23739	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1929	-295.81	1.90	12	0.83	-43.00	6687.00	17330	20230905	-26.60	5760	20221013	120.83	17330	-26.60	20230905	6190	105.49	20230102	17330	-26.60	20230905	5760	120.83	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
60	20230918	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12830	-390	5	-2.95	1181916300	91770	52.76	13140	13250	12660	17180	9260	13220	12879.11	6.33	-12353	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1945	-298.37	1.92	12	0.61	-43.00	6687.00	17330	20230905	-25.97	5760	20221013	122.74	17330	-25.97	20230905	6190	107.27	20230102	17330	-25.97	20230905	5760	122.74	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
61	20230918	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12870	-350	5	-2.65	1118297940	86808	49.90	13140	13250	12660	17180	9260	13220	12882.43	6.33	-12239	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1951	-299.30	1.92	12	0.57	-43.00	6687.00	17330	20230905	-25.74	5760	20221013	123.44	17330	-25.74	20230905	6190	107.92	20230102	17330	-25.74	20230905	5760	123.44	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
62	20230918	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12750	-470	5	-3.56	1041426580	80815	46.46	13140	13250	12660	17180	9260	13220	12886.55	6.33	-15155	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1933	-296.51	1.91	12	0.53	-43.00	6687.00	17330	20230905	-26.43	5760	20221013	121.35	17330	-26.43	20230905	6190	105.98	20230102	17330	-26.43	20230905	5760	121.35	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
63	20230918	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12790	-430	5	-3.25	717679370	55354	31.82	13140	13250	12700	17180	9260	13220	12965.27	6.33	-18203	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1939	-297.44	1.91	12	0.37	-43.00	6687.00	17330	20230905	-26.20	5760	20221013	122.05	17330	-26.20	20230905	6190	106.62	20230102	17330	-26.20	20230905	5760	122.05	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
64	20230918	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12860	-360	5	-2.72	526752100	40475	23.27	13140	13250	12700	17180	9260	13220	13014.26	6.33	-13360	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1950	-299.07	1.92	12	0.27	-43.00	6687.00	17330	20230905	-25.79	5760	20221013	123.26	17330	-25.79	20230905	6190	107.75	20230102	17330	-25.79	20230905	5760	123.26	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
65	20230918	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13060	-160	5	-1.21	155052020	11955	6.87	13140	13140	12700	17180	9260	13220	12969.64	6.33	-1487	13640	13430	13180	12970	12720	13305	12845	76	3960	500	9510	10	1	15162580	1980	-303.72	1.95	12	0.08	-43.00	6687.00	17330	20230905	-24.64	5760	20221013	126.74	17330	-24.64	20230905	6190	110.99	20230102	17330	-24.64	20230905	5760	126.74	20221013	2.80	N	251630	500	75 억	960359	N	N	0	N	N
66	20230915	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13220	-80	5	-0.60	2260753720	173089	86.66	13350	13390	12930	17290	9310	13300	13060.71	6.30	7773	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	2004	-307.44	1.98	12	1.14	-43.00	6687.00	17330	20230905	-23.72	5760	20221013	129.51	17330	-23.72	20230905	6190	113.57	20230102	17330	-23.72	20230905	5760	129.51	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
67	20230915	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13150	-150	5	-1.13	2104898800	161238	80.73	13350	13390	12930	17290	9310	13300	13054.54	6.30	7410	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1994	-305.81	1.97	12	1.06	-43.00	6687.00	17330	20230905	-24.12	5760	20221013	128.30	17330	-24.12	20230905	6190	112.44	20230102	17330	-24.12	20230905	5760	128.30	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
68	20230915	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13040	-260	5	-1.95	1817698100	139243	69.72	13350	13390	12930	17290	9310	13300	13054.06	6.30	5384	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1977	-303.26	1.95	12	0.92	-43.00	6687.00	17330	20230905	-24.75	5760	20221013	126.39	17330	-24.75	20230905	6190	110.66	20230102	17330	-24.75	20230905	5760	126.39	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
69	20230915	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13070	-230	5	-1.73	1669186290	127866	64.02	13350	13390	12930	17290	9310	13300	13054.10	6.30	6588	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1982	-303.95	1.95	12	0.84	-43.00	6687.00	17330	20230905	-24.58	5760	20221013	126.91	17330	-24.58	20230905	6190	111.15	20230102	17330	-24.58	20230905	5760	126.91	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
70	20230915	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	-280	5	-2.11	1535998290	117637	58.90	13350	13390	12930	17290	9310	13300	13057.01	6.30	6996	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1974	-302.79	1.95	12	0.78	-43.00	6687.00	17330	20230905	-24.87	5760	20221013	126.04	17330	-24.87	20230905	6190	110.34	20230102	17330	-24.87	20230905	5760	126.04	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
71	20230915	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13040	-260	5	-1.95	1433597500	109772	54.96	13350	13390	12930	17290	9310	13300	13059.68	6.30	9784	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1977	-303.26	1.95	12	0.72	-43.00	6687.00	17330	20230905	-24.75	5760	20221013	126.39	17330	-24.75	20230905	6190	110.66	20230102	17330	-24.75	20230905	5760	126.39	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
72	20230915	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12970	-330	5	-2.48	1213499740	92838	46.48	13350	13390	12930	17290	9310	13300	13071.04	6.30	9879	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1967	-301.63	1.94	12	0.61	-43.00	6687.00	17330	20230905	-25.16	5760	20221013	125.17	17330	-25.16	20230905	6190	109.53	20230102	17330	-25.16	20230905	5760	125.17	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
73	20230915	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13170	-130	5	-0.98	195347060	14765	7.39	13350	13390	13080	17290	9310	13300	13230.20	6.30	-72	13906	13602	13386	13082	12866	13495	12975	76	3990	500	9570	10	1	15162580	1997	-306.28	1.97	12	0.10	-43.00	6687.00	17330	20230905	-24.00	5760	20221013	128.65	17330	-24.00	20230905	6190	112.76	20230102	17330	-24.00	20230905	5760	128.65	20221013	2.90	N	251630	500	75 억	954644	N	N	0	N	N
74	20230914	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13300	-380	5	-2.78	2650236790	198204	70.40	13540	13690	13170	17780	9580	13680	13371.62	6.90	-22627	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2017	-309.30	1.99	12	1.31	-43.00	6687.00	17330	20230905	-23.25	5760	20221013	130.90	17330	-23.25	20230905	6190	114.86	20230102	17330	-23.25	20230905	5760	130.90	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
75	20230914	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13320	-360	5	-2.63	2318070010	173290	61.55	13540	13690	13170	17780	9580	13680	13376.82	6.90	-20940	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2020	-309.77	1.99	12	1.14	-43.00	6687.00	17330	20230905	-23.14	5760	20221013	131.25	17330	-23.14	20230905	6190	115.19	20230102	17330	-23.14	20230905	5760	131.25	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
76	20230914	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13270	-410	5	-3.00	1992184470	148934	52.90	13540	13690	13170	17780	9580	13680	13376.29	6.90	-12299	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2012	-308.60	1.98	12	0.98	-43.00	6687.00	17330	20230905	-23.43	5760	20221013	130.38	17330	-23.43	20230905	6190	114.38	20230102	17330	-23.43	20230905	5760	130.38	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
77	20230914	130830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13350	-330	5	-2.41	1679647480	125446	44.55	13540	13690	13170	17780	9580	13680	13389.40	6.90	-4383	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2024	-310.47	2.00	12	0.83	-43.00	6687.00	17330	20230905	-22.97	5760	20221013	131.77	17330	-22.97	20230905	6190	115.67	20230102	17330	-22.97	20230905	5760	131.77	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
78	20230914	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13460	-220	5	-1.61	1429700750	106793	37.93	13540	13690	13170	17780	9580	13680	13387.59	6.90	2300	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2041	-313.02	2.01	12	0.70	-43.00	6687.00	17330	20230905	-22.33	5760	20221013	133.68	17330	-22.33	20230905	6190	117.45	20230102	17330	-22.33	20230905	5760	133.68	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
79	20230914	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13410	-270	5	-1.97	1273097350	95122	33.78	13540	13690	13170	17780	9580	13680	13383.83	6.90	7631	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2033	-311.86	2.01	12	0.63	-43.00	6687.00	17330	20230905	-22.62	5760	20221013	132.81	17330	-22.62	20230905	6190	116.64	20230102	17330	-22.62	20230905	5760	132.81	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
80	20230914	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13240	-440	5	-3.22	928720950	69124	24.55	13540	13690	13240	17780	9580	13680	13435.58	6.90	3294	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2008	-307.91	1.98	12	0.46	-43.00	6687.00	17330	20230905	-23.60	5760	20221013	129.86	17330	-23.60	20230905	6190	113.89	20230102	17330	-23.60	20230905	5760	129.86	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
81	20230914	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13530	-150	5	-1.10	333265440	24554	8.72	13540	13690	13460	17780	9580	13680	13572.75	6.90	6568	14946	14312	13946	13312	12946	14130	13130	76	4100	500	9840	10	1	15162580	2051	-314.65	2.02	12	0.16	-43.00	6687.00	17330	20230905	-21.93	5760	20221013	134.90	17330	-21.93	20230905	6190	118.58	20230102	17330	-21.93	20230905	5760	134.90	20221013	2.93	N	251630	500	75 억	1045806	N	N	306	N	N
82	20230913	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13680	-920	5	-6.30	3676343280	263909	70.45	14450	14580	13580	18980	10220	14600	13930.47	6.67	34228	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2074	-318.14	2.05	12	1.74	-43.00	6687.00	17330	20230905	-21.06	5760	20221013	137.50	17330	-21.06	20230905	6190	121.00	20230102	17330	-21.06	20230905	5760	137.50	20221013	2.93	N	251630	500	75 억	1011423	N	N	306	N	N
83	20230913	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13700	-900	5	-6.16	3514184030	252045	67.28	14450	14580	13580	18980	10220	14600	13942.67	6.67	32796	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2077	-318.60	2.05	12	1.66	-43.00	6687.00	17330	20230905	-20.95	5760	20221013	137.85	17330	-20.95	20230905	6190	121.32	20230102	17330	-20.95	20230905	5760	137.85	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
84	20230913	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13960	-640	5	-4.38	3306943960	237085	63.29	14450	14580	13580	18980	10220	14600	13948.33	6.67	36843	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2117	-324.65	2.09	12	1.56	-43.00	6687.00	17330	20230905	-19.45	5760	20221013	142.36	17330	-19.45	20230905	6190	125.53	20230102	17330	-19.45	20230905	5760	142.36	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
85	20230913	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13660	-940	5	-6.44	2882563900	206727	55.18	14450	14580	13580	18980	10220	14600	13943.80	6.67	40514	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2071	-317.67	2.04	12	1.36	-43.00	6687.00	17330	20230905	-21.18	5760	20221013	137.15	17330	-21.18	20230905	6190	120.68	20230102	17330	-21.18	20230905	5760	137.15	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
86	20230913	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13620	-980	5	-6.71	2508114020	179342	47.87	14450	14580	13580	18980	10220	14600	13985.07	6.67	31152	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2065	-316.74	2.04	12	1.18	-43.00	6687.00	17330	20230905	-21.41	5760	20221013	136.46	17330	-21.41	20230905	6190	120.03	20230102	17330	-21.41	20230905	5760	136.46	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
87	20230913	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13840	-760	5	-5.21	1974565710	140339	37.46	14450	14580	13740	18980	10220	14600	14069.94	6.67	26923	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2099	-321.86	2.07	12	0.93	-43.00	6687.00	17330	20230905	-20.14	5760	20221013	140.28	17330	-20.14	20230905	6190	123.59	20230102	17330	-20.14	20230905	5760	140.28	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
88	20230913	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14100	-500	5	-3.42	1015774940	71269	19.02	14450	14580	14040	18980	10220	14600	14252.66	6.67	-9508	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2138	-327.91	2.11	12	0.47	-43.00	6687.00	17330	20230905	-18.64	5760	20221013	144.79	17330	-18.64	20230905	6190	127.79	20230102	17330	-18.64	20230905	5760	144.79	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
89	20230913	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14420	-180	5	-1.23	298174350	20725	5.53	14450	14580	14260	18980	10220	14600	14387.11	6.67	-5691	16220	15410	14730	13920	13240	15070	13580	76	4380	500	10510	10	1	15162580	2186	-335.35	2.16	12	0.14	-43.00	6687.00	17330	20230905	-16.79	5760	20221013	150.35	17330	-16.79	20230905	6190	132.96	20230102	17330	-16.79	20230905	5760	150.35	20221013	2.93	N	251630	500	75 억	1011423	N	N	653	N	N
90	20230912	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14600	-820	5	-5.32	5472592520	369657	138.09	15220	15540	14050	20000	10800	15420	14804.70	5.58	99371	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2214	-339.53	2.18	12	2.44	-43.00	6687.00	17330	20230905	-15.75	5760	20221013	153.47	17330	-15.75	20230905	6190	135.86	20230102	17330	-15.75	20230905	5760	153.47	20221013	2.99	N	251630	500	75 억	846210	N	N	653	N	N
91	20230912	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14310	-1110	5	-7.20	5014040770	337892	126.22	15220	15540	14250	20000	10800	15420	14839.18	5.58	92284	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2170	-332.79	2.14	12	2.23	-43.00	6687.00	17330	20230905	-17.43	5760	20221013	148.44	17330	-17.43	20230905	6190	131.18	20230102	17330	-17.43	20230905	5760	148.44	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
92	20230912	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14930	-490	5	-3.18	2413444070	159158	59.45	15220	15540	14790	20000	10800	15420	15163.83	5.58	47794	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2264	-347.21	2.23	12	1.05	-43.00	6687.00	17330	20230905	-13.85	5760	20221013	159.20	17330	-13.85	20230905	6190	141.20	20230102	17330	-13.85	20230905	5760	159.20	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
93	20230912	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15250	-170	5	-1.10	1753716200	115311	43.08	15220	15540	15000	20000	10800	15420	15208.58	5.58	36172	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2312	-354.65	2.28	12	0.76	-43.00	6687.00	17330	20230905	-12.00	5760	20221013	164.76	17330	-12.00	20230905	6190	146.37	20230102	17330	-12.00	20230905	5760	164.76	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
94	20230912	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15060	-360	5	-2.33	1570055030	103204	38.55	15220	15540	15000	20000	10800	15420	15213.12	5.58	30527	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2283	-350.23	2.25	12	0.68	-43.00	6687.00	17330	20230905	-13.10	5760	20221013	161.46	17330	-13.10	20230905	6190	143.30	20230102	17330	-13.10	20230905	5760	161.46	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
95	20230912	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15060	-360	5	-2.33	1406646020	92386	34.51	15220	15540	15000	20000	10800	15420	15225.75	5.58	25517	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2283	-350.23	2.25	12	0.61	-43.00	6687.00	17330	20230905	-13.10	5760	20221013	161.46	17330	-13.10	20230905	6190	143.30	20230102	17330	-13.10	20230905	5760	161.46	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
96	20230912	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15270	-150	5	-0.97	800850640	52533	19.62	15220	15540	15100	20000	10800	15420	15244.72	5.58	25577	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2315	-355.12	2.28	12	0.35	-43.00	6687.00	17330	20230905	-11.89	5760	20221013	165.10	17330	-11.89	20230905	6190	146.69	20230102	17330	-11.89	20230905	5760	165.10	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
97	20230912	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	80	2	0.52	130414780	8505	3.18	15220	15530	15210	20000	10800	15420	15333.90	5.58	5453	16520	15970	15590	15040	14660	15780	14850	76	4580	500	11100	10	1	15162580	2350	-360.47	2.32	12	0.06	-43.00	6687.00	17330	20230905	-10.56	5760	20221013	169.10	17330	-10.56	20230905	6190	150.40	20230102	17330	-10.56	20230905	5760	169.10	20221013	2.99	N	251630	500	75 억	846210	N	N	379	N	N
98	20230911	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	-430	5	-2.71	4187207040	267039	67.28	15980	16140	15210	20600	11100	15850	15679.68	5.32	63741	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2338	-358.60	2.31	12	1.76	-43.00	6687.00	17330	20230905	-11.02	5760	20221013	167.71	17330	-11.02	20230905	6190	149.11	20230102	17330	-11.02	20230905	5760	167.71	20221013	2.78	N	251630	500	75 억	806188	N	N	379	N	N
99	20230911	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-400	5	-2.52	3956708570	252207	63.55	15980	16140	15210	20600	11100	15850	15687.61	5.32	56063	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2343	-359.30	2.31	12	1.66	-43.00	6687.00	17330	20230905	-10.85	5760	20221013	168.23	17330	-10.85	20230905	6190	149.60	20230102	17330	-10.85	20230905	5760	168.23	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
100	20230911	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15560	-290	5	-1.83	2704485570	170888	43.06	15980	16140	15560	20600	11100	15850	15825.91	5.32	20051	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2359	-361.86	2.33	12	1.13	-43.00	6687.00	17330	20230905	-10.21	5760	20221013	170.14	17330	-10.21	20230905	6190	151.37	20230102	17330	-10.21	20230905	5760	170.14	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
101	20230911	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	0	3	0.00	2215024530	139781	35.22	15980	16140	15610	20600	11100	15850	15846.36	5.32	20074	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2403	-368.60	2.37	12	0.92	-43.00	6687.00	17330	20230905	-8.54	5760	20221013	175.17	17330	-8.54	20230905	6190	156.06	20230102	17330	-8.54	20230905	5760	175.17	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
102	20230911	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15720	-130	5	-0.82	1739658040	109656	27.63	15980	16140	15660	20600	11100	15850	15864.84	5.32	13371	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2384	-365.58	2.35	12	0.72	-43.00	6687.00	17330	20230905	-9.29	5760	20221013	172.92	17330	-9.29	20230905	6190	153.96	20230102	17330	-9.29	20230905	5760	172.92	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
103	20230911	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15770	-80	5	-0.50	1510666260	95065	23.95	15980	16140	15660	20600	11100	15850	15891.37	5.32	11708	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2391	-366.74	2.36	12	0.63	-43.00	6687.00	17330	20230905	-9.00	5760	20221013	173.78	17330	-9.00	20230905	6190	154.77	20230102	17330	-9.00	20230905	5760	173.78	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
104	20230911	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15750	-100	5	-0.63	1128865290	70855	17.85	15980	16140	15660	20600	11100	15850	15933.39	5.32	7902	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2388	-366.28	2.36	12	0.47	-43.00	6687.00	17330	20230905	-9.12	5760	20221013	173.44	17330	-9.12	20230905	6190	154.44	20230102	17330	-9.12	20230905	5760	173.44	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
105	20230911	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16020	170	2	1.07	263239250	16550	4.17	15980	16090	15660	20600	11100	15850	15909.80	5.32	2301	17270	16560	15980	15270	14690	16270	14980	76	4750	500	11410	10	1	15162580	2429	-372.56	2.40	12	0.11	-43.00	6687.00	17330	20230905	-7.56	5760	20221013	178.12	17330	-7.56	20230905	6190	158.80	20230102	17330	-7.56	20230905	5760	178.12	20221013	2.78	N	251630	500	75 억	806188	N	N	421	N	N
106	20230908	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	-890	5	-5.32	6247316990	394635	74.46	16560	16690	15400	21750	11720	16740	15830.49	5.47	26007	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2403	-368.60	2.37	12	2.60	-43.00	6687.00	17330	20230905	-8.54	5760	20221013	175.17	17330	-8.54	20230905	6190	156.06	20230102	17330	-8.54	20230905	5760	175.17	20221013	2.62	N	251630	500	75 억	828969	N	N	421	N	N
107	20230908	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	-730	5	-4.36	6014280800	379992	71.69	16560	16690	15400	21750	11720	16740	15827.30	5.47	22453	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2428	-372.33	2.39	12	2.51	-43.00	6687.00	17330	20230905	-7.62	5760	20221013	177.95	17330	-7.62	20230905	6190	158.64	20230102	17330	-7.62	20230905	5760	177.95	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
108	20230908	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15930	-810	5	-4.84	5477055540	346339	65.35	16560	16690	15400	21750	11720	16740	15814.05	5.47	19930	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2415	-370.47	2.38	12	2.28	-43.00	6687.00	17330	20230905	-8.08	5760	20221013	176.56	17330	-8.08	20230905	6190	157.35	20230102	17330	-8.08	20230905	5760	176.56	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
109	20230908	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	-1150	5	-6.87	4834176290	305533	57.65	16560	16690	15400	21750	11720	16740	15822.00	5.47	6410	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2364	-362.56	2.33	12	2.02	-43.00	6687.00	17330	20230905	-10.04	5760	20221013	170.66	17330	-10.04	20230905	6190	151.86	20230102	17330	-10.04	20230905	5760	170.66	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
110	20230908	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	-1030	5	-6.15	3998063200	251535	47.46	16560	16690	15470	21750	11720	16740	15894.54	5.47	-4970	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2382	-365.35	2.35	12	1.66	-43.00	6687.00	17330	20230905	-9.35	5760	20221013	172.74	17330	-9.35	20230905	6190	153.80	20230102	17330	-9.35	20230905	5760	172.74	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
111	20230908	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	-1170	5	-6.99	3395322710	212988	40.19	16560	16690	15470	21750	11720	16740	15941.25	5.47	-10126	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2361	-362.09	2.33	12	1.40	-43.00	6687.00	17330	20230905	-10.16	5760	20221013	170.31	17330	-10.16	20230905	6190	151.53	20230102	17330	-10.16	20230905	5760	170.31	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
112	20230908	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15580	-1160	5	-6.93	2571132120	160473	30.28	16560	16690	15470	21750	11720	16740	16022.05	5.47	-10295	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2362	-362.33	2.33	12	1.06	-43.00	6687.00	17330	20230905	-10.10	5760	20221013	170.49	17330	-10.10	20230905	6190	151.70	20230102	17330	-10.10	20230905	5760	170.49	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
113	20230908	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16380	-360	5	-2.15	477969110	29148	5.50	16560	16690	16250	21750	11720	16740	16397.60	5.47	-6885	17573	17156	16553	16136	15533	17365	16345	76	5010	500	12050	10	1	15162580	2484	-380.93	2.45	12	0.19	-43.00	6687.00	17330	20230905	-5.48	5760	20221013	184.38	17330	-5.48	20230905	6190	164.62	20230102	17330	-5.48	20230905	5760	184.38	20221013	2.62	N	251630	500	75 억	828969	N	N	869	N	N
114	20230907	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16740	580	2	3.59	8683962490	525957	66.46	16070	16970	15950	21000	11320	16160	16510.51	5.55	-3677	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2538	-389.30	2.50	12	3.47	-43.00	6687.00	17330	20230905	-3.40	5760	20221013	190.62	17330	-3.40	20230905	6190	170.44	20230102	17330	-3.40	20230905	5760	190.62	20221013	2.62	N	251630	500	75 억	840778	N	N	868	N	N
115	20230907	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	440	2	2.72	8334625490	504930	63.80	16070	16970	15950	21000	11320	16160	16506.50	5.55	-4368	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2517	-386.05	2.48	12	3.33	-43.00	6687.00	17330	20230905	-4.21	5760	20221013	188.19	17330	-4.21	20230905	6190	168.17	20230102	17330	-4.21	20230905	5760	188.19	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
116	20230907	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16530	370	2	2.29	7538948560	456861	57.72	16070	16970	15950	21000	11320	16160	16501.62	5.55	1143	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2506	-384.42	2.47	12	3.01	-43.00	6687.00	17330	20230905	-4.62	5760	20221013	186.98	17330	-4.62	20230905	6190	167.04	20230102	17330	-4.62	20230905	5760	186.98	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
117	20230907	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	440	2	2.72	6802858210	412432	52.11	16070	16970	15950	21000	11320	16160	16494.50	5.55	10953	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2517	-386.05	2.48	12	2.72	-43.00	6687.00	17330	20230905	-4.21	5760	20221013	188.19	17330	-4.21	20230905	6190	168.17	20230102	17330	-4.21	20230905	5760	188.19	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
118	20230907	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16350	190	2	1.18	4498022390	274560	34.69	16070	16680	15950	21000	11320	16160	16382.66	5.55	16553	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2479	-380.23	2.45	12	1.81	-43.00	6687.00	17330	20230905	-5.65	5760	20221013	183.85	17330	-5.65	20230905	6190	164.14	20230102	17330	-5.65	20230905	5760	183.85	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
119	20230907	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16270	110	2	0.68	4150849570	253238	32.00	16070	16680	15950	21000	11320	16160	16391.10	5.55	16489	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2467	-378.37	2.43	12	1.67	-43.00	6687.00	17330	20230905	-6.12	5760	20221013	182.47	17330	-6.12	20230905	6190	162.84	20230102	17330	-6.12	20230905	5760	182.47	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
120	20230907	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16460	300	2	1.86	3224626380	196401	24.82	16070	16680	15950	21000	11320	16160	16418.58	5.55	10906	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2496	-382.79	2.46	12	1.30	-43.00	6687.00	17330	20230905	-5.02	5760	20221013	185.76	17330	-5.02	20230905	6190	165.91	20230102	17330	-5.02	20230905	5760	185.76	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
121	20230907	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16560	400	2	2.48	648443880	39599	5.00	16070	16680	15950	21000	11320	16160	16375.26	5.55	4353	17220	16690	16240	15710	15260	16465	15485	76	4840	500	11630	10	1	15162580	2511	-385.12	2.48	12	0.26	-43.00	6687.00	17330	20230905	-4.44	5760	20221013	187.50	17330	-4.44	20230905	6190	167.53	20230102	17330	-4.44	20230905	5760	187.50	20221013	2.62	N	251630	500	75 억	840778	N	N	0	N	N
122	20230906	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16160	-790	5	-4.66	12725116090	786769	34.92	16720	16770	15790	22000	11870	16950	16173.89	5.90	-15367	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2450	-375.81	2.42	12	5.19	-43.00	6687.00	17330	20230905	-6.75	5760	20221013	180.56	17330	-6.75	20230905	6190	161.07	20230102	17330	-6.75	20230905	5760	180.56	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
123	20230906	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16220	-730	5	-4.31	12091223560	747284	33.17	16720	16770	15790	22000	11870	16950	16180.22	5.90	-23338	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2459	-377.21	2.43	12	4.93	-43.00	6687.00	17330	20230905	-6.41	5760	20221013	181.60	17330	-6.41	20230905	6190	162.04	20230102	17330	-6.41	20230905	5760	181.60	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
124	20230906	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16620	-330	5	-1.95	10722808020	664285	29.48	16720	16730	15790	22000	11870	16950	16141.88	5.90	-26992	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2520	-386.51	2.49	12	4.38	-43.00	6687.00	17330	20230905	-4.10	5760	20221013	188.54	17330	-4.10	20230905	6190	168.50	20230102	17330	-4.10	20230905	5760	188.54	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
125	20230906	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16420	-530	5	-3.13	9916982450	615446	27.31	16720	16720	15790	22000	11870	16950	16113.49	5.90	-30931	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2490	-381.86	2.46	12	4.06	-43.00	6687.00	17330	20230905	-5.25	5760	20221013	185.07	17330	-5.25	20230905	6190	165.27	20230102	17330	-5.25	20230905	5760	185.07	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
126	20230906	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16250	-700	5	-4.13	8638013650	537783	23.87	16720	16720	15790	22000	11870	16950	16062.26	5.90	-43025	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2464	-377.91	2.43	12	3.55	-43.00	6687.00	17330	20230905	-6.23	5760	20221013	182.12	17330	-6.23	20230905	6190	162.52	20230102	17330	-6.23	20230905	5760	182.12	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
127	20230906	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16090	-860	5	-5.07	7544330920	470180	20.87	16720	16720	15790	22000	11870	16950	16045.62	5.90	-52501	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2440	-374.19	2.41	12	3.10	-43.00	6687.00	17330	20230905	-7.16	5760	20221013	179.34	17330	-7.16	20230905	6190	159.94	20230102	17330	-7.16	20230905	5760	179.34	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
128	20230906	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16000	-950	5	-5.60	5641121860	350777	15.57	16720	16720	15790	22000	11870	16950	16081.78	5.90	-60426	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2426	-372.09	2.39	12	2.31	-43.00	6687.00	17330	20230905	-7.67	5760	20221013	177.78	17330	-7.67	20230905	6190	158.48	20230102	17330	-7.67	20230905	5760	177.78	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
129	20230906	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16220	-730	5	-4.31	1542686360	93772	4.16	16720	16720	16210	22000	11870	16950	16451.44	5.90	-21332	19223	18086	16193	15056	13163	18655	15625	76	5050	500	12200	10	1	15162580	2459	-377.21	2.43	12	0.62	-43.00	6687.00	17330	20230905	-6.41	5760	20221013	181.60	17330	-6.41	20230905	6190	162.04	20230102	17330	-6.41	20230905	5760	181.60	20221013	2.50	N	251630	500	75 억	894828	N	N	30	N	N
130	20230905	160806	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16950	2480	2	17.14	36759131000	2245023	324.12	14300	17330	14300	18810	10130	14470	16373.34	4.86	193498	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2570	-394.19	2.53	12	14.81	-43.00	6687.00	17330	20230905	-2.19	5760	20221013	194.27	17330	-2.19	20230905	6190	173.83	20230102	17330	-2.19	20230905	5760	194.27	20221013	2.68	N	251630	500	75 억	737049	N	N	30	N	N
131	20230905	150816	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16860	2390	2	16.52	35307555250	2158998	311.70	14300	17330	14300	18810	10130	14470	16353.68	4.86	194386	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2556	-392.09	2.52	12	14.24	-43.00	6687.00	17330	20230905	-2.71	5760	20221013	192.71	17330	-2.71	20230905	6190	172.37	20230102	17330	-2.71	20230905	5760	192.71	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
132	20230905	140814	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16730	2260	2	15.62	31935249330	1955285	282.29	14300	17330	14300	18810	10130	14470	16332.78	4.86	114998	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2537	-389.07	2.50	12	12.90	-43.00	6687.00	17330	20230905	-3.46	5760	20221013	190.45	17330	-3.46	20230905	6190	170.27	20230102	17330	-3.46	20230905	5760	190.45	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
133	20230905	130756	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16910	2440	2	16.86	29242063710	1794399	259.06	14300	17330	14300	18810	10130	14470	16296.30	4.86	78017	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2564	-393.26	2.53	12	11.83	-43.00	6687.00	17330	20230905	-2.42	5760	20221013	193.58	17330	-2.42	20230905	6190	173.18	20230102	17330	-2.42	20230905	5760	193.58	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
134	20230905	120800	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	16390	1920	2	13.27	20233284550	1260092	181.92	14300	17330	14300	18810	10130	14470	16056.99	4.86	28122	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2485	-381.16	2.45	12	8.31	-43.00	6687.00	17330	20230905	-5.42	5760	20221013	184.55	17330	-5.42	20230905	6190	164.78	20230102	17330	-5.42	20230905	5760	184.55	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
135	20230905	110806	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	15560	1090	2	7.53	6144895490	403416	58.24	14300	15640	14300	18810	10130	14470	15232.16	4.86	65498	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2359	-361.86	2.33	12	2.66	-43.00	6687.00	15640	20230905	-0.51	5760	20221013	170.14	15640	-0.51	20230905	6190	151.37	20230102	15640	-0.51	20230905	5760	170.14	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
136	20230905	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	620	2	4.28	2922014870	194728	28.11	14300	15280	14300	18810	10130	14470	15005.62	4.86	44068	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2288	-350.93	2.26	12	1.28	-43.00	6687.00	15340	20230904	-1.63	5760	20221013	161.98	15340	-1.63	20230904	6190	143.78	20230102	15340	-1.63	20230904	5760	161.98	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
137	20230905	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14830	360	2	2.49	696547110	46632	6.73	14300	15280	14300	18810	10130	14470	14937.11	4.86	6400	15776	15122	14686	14032	13596	15450	14360	76	4340	500	10410	10	1	15162580	2249	-344.88	2.22	12	0.31	-43.00	6687.00	15340	20230904	-3.32	5760	20221013	157.47	15340	-3.32	20230904	6190	139.58	20230102	15340	-3.32	20230904	5760	157.47	20221013	2.68	N	251630	500	75 억	737049	N	N	2292	N	N
138	20230904	160751	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14470	160	2	1.12	10214834760	692080	71.37	14400	15340	14250	18600	10020	14310	14759.92	4.97	-7937	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2194	-336.51	2.16	12	4.56	-43.00	6687.00	15340	20230904	-5.67	5760	20221013	151.22	15340	-5.67	20230904	6190	133.76	20230102	15340	-5.67	20230904	5760	151.22	20221013	2.76	N	251630	500	75 억	752961	N	N	2292	N	N
139	20230904	150741	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14480	170	2	1.19	10013692840	678229	69.94	14400	15340	14250	18600	10020	14310	14764.47	4.97	-11085	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2196	-336.74	2.17	12	4.47	-43.00	6687.00	15340	20230904	-5.61	5760	20221013	151.39	15340	-5.61	20230904	6190	133.93	20230102	15340	-5.61	20230904	5760	151.39	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
140	20230904	140737	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14560	250	2	1.75	9575618990	648003	66.82	14400	15340	14250	18600	10020	14310	14777.12	4.97	-10494	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2208	-338.60	2.18	12	4.27	-43.00	6687.00	15340	20230904	-5.08	5760	20221013	152.78	15340	-5.08	20230904	6190	135.22	20230102	15340	-5.08	20230904	5760	152.78	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
141	20230904	130750	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14450	140	2	0.98	8787853210	593291	61.18	14400	15340	14250	18600	10020	14310	14812.05	4.97	-29813	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2191	-336.05	2.16	12	3.91	-43.00	6687.00	15340	20230904	-5.80	5760	20221013	150.87	15340	-5.80	20230904	6190	133.44	20230102	15340	-5.80	20230904	5760	150.87	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
142	20230904	120735	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14540	230	2	1.61	8029023410	541472	55.84	14400	15340	14250	18600	10020	14310	14828.14	4.97	-22055	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2205	-338.14	2.17	12	3.57	-43.00	6687.00	15340	20230904	-5.22	5760	20221013	152.43	15340	-5.22	20230904	6190	134.89	20230102	15340	-5.22	20230904	5760	152.43	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
143	20230904	110722	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14350	40	2	0.28	7505105920	505292	52.11	14400	15340	14250	18600	10020	14310	14853.01	4.97	-13221	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2176	-333.72	2.15	12	3.33	-43.00	6687.00	15340	20230904	-6.45	5760	20221013	149.13	15340	-6.45	20230904	6190	131.83	20230102	15340	-6.45	20230904	5760	149.13	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
144	20230904	100727	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14760	450	2	3.14	6106044510	409189	42.20	14400	15340	14300	18600	10020	14310	14922.31	4.97	-25854	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2238	-343.26	2.21	12	2.70	-43.00	6687.00	15340	20230904	-3.78	5760	20221013	156.25	15340	-3.78	20230904	6190	138.45	20230102	15340	-3.78	20230904	5760	156.25	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
145	20230904	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14530	220	2	1.54	966441290	66341	6.84	14400	14750	14300	18600	10020	14310	14567.78	4.97	-23485	15530	14920	14260	13650	12990	15225	13955	76	4290	500	10300	10	1	15162580	2203	-337.91	2.17	12	0.44	-43.00	6687.00	14870	20230901	-2.29	5760	20221013	152.26	14870	-2.29	20230901	6190	134.73	20230102	14870	-2.29	20230901	5760	152.26	20221013	2.76	N	251630	500	75 억	752961	N	N	19	N	N
146	20230901	160731	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14310	570	2	4.15	13954989640	968161	127.82	13920	14870	13600	17860	9620	13740	14414.07	4.83	27951	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2170	-332.79	2.14	12	6.39	-43.00	6687.00	14870	20230901	-3.77	5760	20221013	148.44	14870	-3.77	20230901	6190	131.18	20230102	14870	-3.77	20230901	5760	148.44	20221013	3.01	N	251630	500	75 억	733069	N	N	19	N	N
147	20230901	150739	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14350	610	2	4.44	13510009520	937169	123.73	13920	14870	13600	17860	9620	13740	14415.77	4.83	26279	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2176	-333.72	2.15	12	6.18	-43.00	6687.00	14870	20230901	-3.50	5760	20221013	149.13	14870	-3.50	20230901	6190	131.83	20230102	14870	-3.50	20230901	5760	149.13	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
148	20230901	140741	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14520	780	2	5.68	12665928470	878335	115.96	13920	14870	13600	17860	9620	13740	14420.38	4.83	23096	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2202	-337.67	2.17	12	5.79	-43.00	6687.00	14870	20230901	-2.35	5760	20221013	152.08	14870	-2.35	20230901	6190	134.57	20230102	14870	-2.35	20230901	5760	152.08	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
149	20230901	130719	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14340	600	2	4.37	12174101570	844211	111.46	13920	14870	13600	17860	9620	13740	14420.69	4.83	14951	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2174	-333.49	2.14	12	5.57	-43.00	6687.00	14870	20230901	-3.56	5760	20221013	148.96	14870	-3.56	20230901	6190	131.66	20230102	14870	-3.56	20230901	5760	148.96	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
150	20230901	120728	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14520	780	2	5.68	11616698000	805371	106.33	13920	14870	13600	17860	9620	13740	14424.03	4.83	11538	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2202	-337.67	2.17	12	5.31	-43.00	6687.00	14870	20230901	-2.35	5760	20221013	152.08	14870	-2.35	20230901	6190	134.57	20230102	14870	-2.35	20230901	5760	152.08	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
151	20230901	110728	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14480	740	2	5.39	10946033570	759061	100.21	13920	14870	13600	17860	9620	13740	14420.49	4.83	6813	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2196	-336.74	2.17	12	5.01	-43.00	6687.00	14870	20230901	-2.62	5760	20221013	151.39	14870	-2.62	20230901	6190	133.93	20230102	14870	-2.62	20230901	5760	151.39	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
152	20230901	100723	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	14250	510	2	3.71	8802125920	612437	80.86	13920	14870	13600	17860	9620	13740	14372.30	4.83	-12604	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2161	-331.40	2.13	12	4.04	-43.00	6687.00	14870	20230901	-4.17	5760	20221013	147.40	14870	-4.17	20230901	6190	130.21	20230102	14870	-4.17	20230901	5760	147.40	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N
153	20230901	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14090	350	2	2.55	2028771220	144809	19.12	13920	14300	13600	17860	9620	13740	14009.98	4.83	-31305	14706	14222	13386	12902	12066	14465	13145	76	4120	500	9890	10	1	15162580	2136	-327.67	2.11	12	0.96	-43.00	6687.00	14400	20230623	-2.15	5760	20221013	144.62	14400	-2.15	20230623	6190	127.63	20230102	14400	-2.15	20230623	5760	144.62	20221013	3.01	N	251630	500	75 억	733069	N	N	144	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History