KissMeData/277880/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	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	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	360	2	3.25	1311317310	117968	68.76	10910	11480	10900	14370	7750	11060	11115.97	1.22	22971	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2302	67.57	4.73	12	0.59	169.00	2416.00	17400	20230419	-34.37	7720	20221017	47.93	17400	-34.37	20230419	8950	27.60	20230102	17400	-34.37	20230419	7720	47.93	20221017	2.87	N	277880	500	100 억	245074	N	N	4	N	N
3	20230927	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	410	2	3.71	1272834610	114599	66.80	10910	11480	10900	14370	7750	11060	11106.94	1.22	23119	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2312	67.87	4.75	12	0.57	169.00	2416.00	17400	20230419	-34.08	7720	20221017	48.58	17400	-34.08	20230419	8950	28.16	20230102	17400	-34.08	20230419	7720	48.58	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
4	20230927	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	260	2	2.35	1063068220	96169	56.06	10910	11350	10900	14370	7750	11060	11054.16	1.22	17805	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2282	66.98	4.69	12	0.48	169.00	2416.00	17400	20230419	-34.94	7720	20221017	46.63	17400	-34.94	20230419	8950	26.48	20230102	17400	-34.94	20230419	7720	46.63	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
5	20230927	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	170	2	1.54	890452520	80855	47.13	10910	11280	10900	14370	7750	11060	11012.84	1.22	12558	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2264	66.45	4.65	12	0.40	169.00	2416.00	17400	20230419	-35.46	7720	20221017	45.47	17400	-35.46	20230419	8950	25.47	20230102	17400	-35.46	20230419	7720	45.47	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
6	20230927	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	-70	5	-0.63	755368820	68696	40.04	10910	11160	10900	14370	7750	11060	10995.63	1.22	7142	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2215	65.03	4.55	12	0.34	169.00	2416.00	17400	20230419	-36.84	7720	20221017	42.36	17400	-36.84	20230419	8950	22.79	20230102	17400	-36.84	20230419	7720	42.36	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
7	20230927	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-60	5	-0.54	633041590	57582	33.56	10910	11160	10900	14370	7750	11060	10993.51	1.22	6632	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2217	65.09	4.55	12	0.29	169.00	2416.00	17400	20230419	-36.78	7720	20221017	42.49	17400	-36.78	20230419	8950	22.91	20230102	17400	-36.78	20230419	7720	42.49	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
8	20230927	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-60	5	-0.54	460367640	41900	24.42	10910	11160	10900	14370	7750	11060	10986.95	1.22	6309	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2217	65.09	4.55	12	0.21	169.00	2416.00	17400	20230419	-36.78	7720	20221017	42.49	17400	-36.78	20230419	8950	22.91	20230102	17400	-36.78	20230419	7720	42.49	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
9	20230927	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-40	5	-0.36	94818510	8608	5.02	10910	11160	10910	14370	7750	11060	11014.09	1.22	1433	11700	11380	11180	10860	10660	11280	10760	101	3310	500	7960	10	1	20156158	2221	65.21	4.56	12	0.04	169.00	2416.00	17400	20230419	-36.67	7720	20221017	42.75	17400	-36.67	20230419	8950	23.13	20230102	17400	-36.67	20230419	7720	42.75	20221017	2.87	N	277880	500	100 억	245074	N	N	0	N	N
10	20230926	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-120	5	-1.07	1897221330	169205	208.22	11250	11500	10980	14530	7830	11180	11213.97	1.26	-8084	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2229	65.44	4.58	12	0.84	169.00	2416.00	17400	20230419	-36.44	7720	20221017	43.26	17400	-36.44	20230419	8950	23.58	20230102	17400	-36.44	20230419	7720	43.26	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
11	20230926	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	-80	5	-0.72	1840305990	164067	201.90	11250	11500	10980	14530	7830	11180	11216.80	1.26	-8321	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2237	65.68	4.59	12	0.81	169.00	2416.00	17400	20230419	-36.21	7720	20221017	43.78	17400	-36.21	20230419	8950	24.02	20230102	17400	-36.21	20230419	7720	43.78	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
12	20230926	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	-50	5	-0.45	879101060	78292	96.35	11250	11500	10980	14530	7830	11180	11228.50	1.26	-2182	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2243	65.86	4.61	12	0.39	169.00	2416.00	17400	20230419	-36.03	7720	20221017	44.17	17400	-36.03	20230419	8950	24.36	20230102	17400	-36.03	20230419	7720	44.17	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
13	20230926	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-20	5	-0.18	638713580	56569	69.61	11250	11500	11000	14530	7830	11180	11290.91	1.26	-3419	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2249	66.04	4.62	12	0.28	169.00	2416.00	17400	20230419	-35.86	7720	20221017	44.56	17400	-35.86	20230419	8950	24.69	20230102	17400	-35.86	20230419	7720	44.56	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
14	20230926	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	50	2	0.45	609810170	53985	66.43	11250	11500	11000	14530	7830	11180	11295.96	1.26	-1962	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2264	66.45	4.65	12	0.27	169.00	2416.00	17400	20230419	-35.46	7720	20221017	45.47	17400	-35.46	20230419	8950	25.47	20230102	17400	-35.46	20230419	7720	45.47	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
15	20230926	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	50	2	0.45	578392930	51183	62.99	11250	11500	11000	14530	7830	11180	11300.53	1.26	-1418	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2264	66.45	4.65	12	0.25	169.00	2416.00	17400	20230419	-35.46	7720	20221017	45.47	17400	-35.46	20230419	8950	25.47	20230102	17400	-35.46	20230419	7720	45.47	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
16	20230926	101034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	180	2	1.61	480367190	42505	52.31	11250	11500	11000	14530	7830	11180	11301.48	1.26	2369	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2290	67.22	4.70	12	0.21	169.00	2416.00	17400	20230419	-34.71	7720	20221017	47.15	17400	-34.71	20230419	8950	26.93	20230102	17400	-34.71	20230419	7720	47.15	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
17	20230926	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	180	2	1.61	197380470	17496	21.53	11250	11500	11000	14530	7830	11180	11281.57	1.26	3224	11873	11526	11353	11006	10833	11440	10920	101	3350	500	8040	10	1	20156158	2290	67.22	4.70	12	0.09	169.00	2416.00	17400	20230419	-34.71	7720	20221017	47.15	17400	-34.71	20230419	8950	26.93	20230102	17400	-34.71	20230419	7720	47.15	20221017	2.95	N	277880	500	100 억	253117	N	N	102	N	N
18	20230925	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-450	5	-3.87	910844270	80246	92.19	11380	11700	11180	15110	8150	11630	11350.64	0.76	-3715	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2253	66.15	4.63	12	0.40	169.00	2416.00	17400	20230419	-35.75	7720	20221017	44.82	17400	-35.75	20230419	8950	24.92	20230102	17400	-35.75	20230419	7720	44.82	20221017	3.01	N	277880	500	100 억	152631	N	N	102	N	N
19	20230925	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	-390	5	-3.35	810296230	71275	81.88	11380	11700	11240	15110	8150	11630	11368.54	0.76	-4865	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2266	66.51	4.65	12	0.35	169.00	2416.00	17400	20230419	-35.40	7720	20221017	45.60	17400	-35.40	20230419	8950	25.59	20230102	17400	-35.40	20230419	7720	45.60	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
20	20230925	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-250	5	-2.15	602358100	52883	60.75	11380	11700	11300	15110	8150	11630	11390.33	0.76	184	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2294	67.34	4.71	12	0.26	169.00	2416.00	17400	20230419	-34.60	7720	20221017	47.41	17400	-34.60	20230419	8950	27.15	20230102	17400	-34.60	20230419	7720	47.41	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
21	20230925	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-250	5	-2.15	547483220	48060	55.21	11380	11700	11300	15110	8150	11630	11391.59	0.76	85	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2294	67.34	4.71	12	0.24	169.00	2416.00	17400	20230419	-34.60	7720	20221017	47.41	17400	-34.60	20230419	8950	27.15	20230102	17400	-34.60	20230419	7720	47.41	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
22	20230925	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-240	5	-2.06	525765470	46151	53.02	11380	11700	11300	15110	8150	11630	11392.22	0.76	273	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2296	67.40	4.71	12	0.23	169.00	2416.00	17400	20230419	-34.54	7720	20221017	47.54	17400	-34.54	20230419	8950	27.26	20230102	17400	-34.54	20230419	7720	47.54	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
23	20230925	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-270	5	-2.32	395998850	34711	39.88	11380	11700	11300	15110	8150	11630	11408.36	0.76	-8125	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2290	67.22	4.70	12	0.17	169.00	2416.00	17400	20230419	-34.71	7720	20221017	47.15	17400	-34.71	20230419	8950	26.93	20230102	17400	-34.71	20230419	7720	47.15	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
24	20230925	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-320	5	-2.75	279541510	24456	28.10	11380	11700	11300	15110	8150	11630	11430.27	0.76	-5800	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2280	66.92	4.68	12	0.12	169.00	2416.00	17400	20230419	-35.00	7720	20221017	46.50	17400	-35.00	20230419	8950	26.37	20230102	17400	-35.00	20230419	7720	46.50	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
25	20230925	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	40	2	0.34	60048860	5232	6.01	11380	11700	11380	15110	8150	11630	11476.82	0.76	1052	12043	11836	11583	11376	11123	11940	11480	101	3480	500	8370	10	1	20156158	2352	69.05	4.83	12	0.03	169.00	2416.00	17400	20230419	-32.93	7720	20221017	51.17	17400	-32.93	20230419	8950	30.39	20230102	17400	-32.93	20230419	7720	51.17	20221017	3.01	N	277880	500	100 억	152631	N	N	0	N	N
26	20230922	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-10	5	-0.09	995650670	86157	77.22	11410	11790	11330	15130	8150	11640	11556.10	0.75	1239	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2344	68.82	4.81	12	0.43	169.00	2416.00	17400	20230419	-33.16	7720	20221017	50.65	17400	-33.16	20230419	8950	29.94	20230102	17400	-33.16	20230419	7720	50.65	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
27	20230922	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-10	5	-0.09	940358040	81403	72.96	11410	11790	11330	15130	8150	11640	11551.88	0.75	201	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2344	68.82	4.81	12	0.40	169.00	2416.00	17400	20230419	-33.16	7720	20221017	50.65	17400	-33.16	20230419	8950	29.94	20230102	17400	-33.16	20230419	7720	50.65	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
28	20230922	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	40	2	0.34	871561290	75498	67.67	11410	11790	11330	15130	8150	11640	11544.16	0.75	824	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2354	69.11	4.83	12	0.37	169.00	2416.00	17400	20230419	-32.87	7720	20221017	51.30	17400	-32.87	20230419	8950	30.50	20230102	17400	-32.87	20230419	7720	51.30	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
29	20230922	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	80	2	0.69	814708720	70639	63.31	11410	11790	11330	15130	8150	11640	11533.41	0.75	2316	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2362	69.35	4.85	12	0.35	169.00	2416.00	17400	20230419	-32.64	7720	20221017	51.81	17400	-32.64	20230419	8950	30.95	20230102	17400	-32.64	20230419	7720	51.81	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
30	20230922	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	110	2	0.95	771511530	66962	60.02	11410	11790	11330	15130	8150	11640	11521.63	0.75	3493	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2368	69.53	4.86	12	0.33	169.00	2416.00	17400	20230419	-32.47	7720	20221017	52.20	17400	-32.47	20230419	8950	31.28	20230102	17400	-32.47	20230419	7720	52.20	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
31	20230922	110945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11660	20	2	0.17	605351900	52776	47.30	11410	11660	11330	15130	8150	11640	11470.21	0.75	5722	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2350	68.99	4.83	12	0.26	169.00	2416.00	17400	20230419	-32.99	7720	20221017	51.04	17400	-32.99	20230419	8950	30.28	20230102	17400	-32.99	20230419	7720	51.04	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
32	20230922	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-240	5	-2.06	448750780	39141	35.08	11410	11600	11330	15130	8150	11640	11464.98	0.75	6086	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2298	67.46	4.72	12	0.19	169.00	2416.00	17400	20230419	-34.48	7720	20221017	47.67	17400	-34.48	20230419	8950	27.37	20230102	17400	-34.48	20230419	7720	47.67	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
33	20230922	090942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-170	5	-1.46	75193670	6583	5.90	11410	11500	11330	15130	8150	11640	11422.40	0.75	1409	12226	11932	11766	11472	11306	11850	11390	101	3490	500	8380	10	1	20156158	2312	67.87	4.75	12	0.03	169.00	2416.00	17400	20230419	-34.08	7720	20221017	48.58	17400	-34.08	20230419	8950	28.16	20230102	17400	-34.08	20230419	7720	48.58	20221017	3.03	N	277880	500	100 억	152006	N	N	4	N	N
34	20230921	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-510	5	-4.20	1296915230	109886	110.95	12000	12060	11600	15790	8510	12150	11802.79	0.81	-8254	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2346	68.88	4.82	12	0.55	169.00	2416.00	17400	20230419	-33.10	7720	20221017	50.78	17400	-33.10	20230419	8950	30.06	20230102	17400	-33.10	20230419	7720	50.78	20221017	3.00	N	277880	500	100 억	163098	N	N	4	N	N
35	20230921	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	-530	5	-4.36	1215656520	102901	103.89	12000	12060	11600	15790	8510	12150	11813.85	0.81	-8904	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2342	68.76	4.81	12	0.51	169.00	2416.00	17400	20230419	-33.22	7720	20221017	50.52	17400	-33.22	20230419	8950	29.83	20230102	17400	-33.22	20230419	7720	50.52	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
36	20230921	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-460	5	-3.79	1069273380	90349	91.22	12000	12060	11600	15790	8510	12150	11834.92	0.81	-8256	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2356	69.17	4.84	12	0.45	169.00	2416.00	17400	20230419	-32.82	7720	20221017	51.42	17400	-32.82	20230419	8950	30.61	20230102	17400	-32.82	20230419	7720	51.42	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
37	20230921	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-500	5	-4.12	990277840	83588	84.39	12000	12060	11650	15790	8510	12150	11847.13	0.81	-8518	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2348	68.93	4.82	12	0.41	169.00	2416.00	17400	20230419	-33.05	7720	20221017	50.91	17400	-33.05	20230419	8950	30.17	20230102	17400	-33.05	20230419	7720	50.91	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
38	20230921	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-400	5	-3.29	796948660	67094	67.74	12000	12060	11720	15790	8510	12150	11878.09	0.81	-5674	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2368	69.53	4.86	12	0.33	169.00	2416.00	17400	20230419	-32.47	7720	20221017	52.20	17400	-32.47	20230419	8950	31.28	20230102	17400	-32.47	20230419	7720	52.20	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
39	20230921	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	-320	5	-2.63	608145570	51071	51.56	12000	12060	11810	15790	8510	12150	11907.85	0.81	-3516	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2384	70.00	4.90	12	0.25	169.00	2416.00	17400	20230419	-32.01	7720	20221017	53.24	17400	-32.01	20230419	8950	32.18	20230102	17400	-32.01	20230419	7720	53.24	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
40	20230921	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-250	5	-2.06	354402400	29676	29.96	12000	12060	11860	15790	8510	12150	11942.39	0.81	-435	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2399	70.41	4.93	12	0.15	169.00	2416.00	17400	20230419	-31.61	7720	20221017	54.15	17400	-31.61	20230419	8950	32.96	20230102	17400	-31.61	20230419	7720	54.15	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
41	20230921	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-170	5	-1.40	58958980	4925	4.97	12000	12050	11930	15790	8510	12150	11971.37	0.81	2369	12476	12312	12116	11952	11756	12215	11855	101	3640	500	8740	10	1	20156158	2415	70.89	4.96	12	0.02	169.00	2416.00	17400	20230419	-31.15	7720	20221017	55.18	17400	-31.15	20230419	8950	33.85	20230102	17400	-31.15	20230419	7720	55.18	20221017	3.00	N	277880	500	100 억	163098	N	N	34	N	N
42	20230920	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	0	3	0.00	1183534380	98145	47.93	12280	12280	11920	15790	8510	12150	12058.76	0.81	603	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2449	71.89	5.03	12	0.49	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	2.96	N	277880	500	100 억	162544	N	N	34	N	N
43	20230920	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12060	-90	5	-0.74	1113941590	92395	45.12	12280	12280	11920	15790	8510	12150	12056.30	0.81	-97	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2431	71.36	4.99	12	0.46	169.00	2416.00	17400	20230419	-30.69	7720	20221017	56.22	17400	-30.69	20230419	8950	34.75	20230102	17400	-30.69	20230419	7720	56.22	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
44	20230920	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	-50	5	-0.41	943058350	78283	38.23	12280	12280	11920	15790	8510	12150	12046.78	0.81	-2854	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2439	71.60	5.01	12	0.39	169.00	2416.00	17400	20230419	-30.46	7720	20221017	56.74	17400	-30.46	20230419	8950	35.20	20230102	17400	-30.46	20230419	7720	56.74	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
45	20230920	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11930	-220	5	-1.81	845290650	70162	34.26	12280	12280	11920	15790	8510	12150	12047.70	0.81	-1792	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2405	70.59	4.94	12	0.35	169.00	2416.00	17400	20230419	-31.44	7720	20221017	54.53	17400	-31.44	20230419	8950	33.30	20230102	17400	-31.44	20230419	7720	54.53	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
46	20230920	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-170	5	-1.40	687326930	56932	27.80	12280	12280	11940	15790	8510	12150	12072.77	0.81	-2627	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2415	70.89	4.96	12	0.28	169.00	2416.00	17400	20230419	-31.15	7720	20221017	55.18	17400	-31.15	20230419	8950	33.85	20230102	17400	-31.15	20230419	7720	55.18	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
47	20230920	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-150	5	-1.23	529344100	43724	21.35	12280	12280	11970	15790	8510	12150	12106.49	0.81	-2012	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2419	71.01	4.97	12	0.22	169.00	2416.00	17400	20230419	-31.03	7720	20221017	55.44	17400	-31.03	20230419	8950	34.08	20230102	17400	-31.03	20230419	7720	55.44	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
48	20230920	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-100	5	-0.82	393848200	32442	15.84	12280	12280	12040	15790	8510	12150	12140.07	0.81	-343	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2429	71.30	4.99	12	0.16	169.00	2416.00	17400	20230419	-30.75	7720	20221017	56.09	17400	-30.75	20230419	8950	34.64	20230102	17400	-30.75	20230419	7720	56.09	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
49	20230920	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	40	2	0.33	51489630	4213	2.06	12280	12280	12180	15790	8510	12150	12221.61	0.81	1236	12716	12432	12276	11992	11836	12355	11915	101	3640	500	8740	10	1	20156158	2457	72.13	5.05	12	0.02	169.00	2416.00	17400	20230419	-29.94	7720	20221017	57.90	17400	-29.94	20230419	8950	36.20	20230102	17400	-29.94	20230419	7720	57.90	20221017	2.96	N	277880	500	100 억	162544	N	N	184	N	N
50	20230919	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	30	2	0.25	2522083220	204206	220.76	12240	12560	12120	15750	8490	12120	12350.77	1.01	-49091	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2449	71.89	5.03	12	1.01	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	2.95	N	277880	500	100 억	202848	N	N	184	N	N
51	20230919	150922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	120	2	0.99	2378452040	192398	207.99	12240	12560	12120	15750	8490	12120	12362.15	1.01	-42379	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2467	72.43	5.07	12	0.95	169.00	2416.00	17400	20230419	-29.66	7720	20221017	58.55	17400	-29.66	20230419	8950	36.76	20230102	17400	-29.66	20230419	7720	58.55	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
52	20230919	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	120	2	0.99	2196082520	177500	191.89	12240	12560	12120	15750	8490	12120	12372.30	1.01	-41386	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2467	72.43	5.07	12	0.88	169.00	2416.00	17400	20230419	-29.66	7720	20221017	58.55	17400	-29.66	20230419	8950	36.76	20230102	17400	-29.66	20230419	7720	58.55	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
53	20230919	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12320	200	2	1.65	2040146330	164773	178.13	12240	12560	12120	15750	8490	12120	12381.56	1.01	-38735	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2483	72.90	5.10	12	0.82	169.00	2416.00	17400	20230419	-29.20	7720	20221017	59.59	17400	-29.20	20230419	8950	37.65	20230102	17400	-29.20	20230419	7720	59.59	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
54	20230919	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12360	240	2	1.98	1959821350	158275	171.10	12240	12560	12120	15750	8490	12120	12382.38	1.01	-37424	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2491	73.14	5.12	12	0.79	169.00	2416.00	17400	20230419	-28.97	7720	20221017	60.10	17400	-28.97	20230419	8950	38.10	20230102	17400	-28.97	20230419	7720	60.10	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
55	20230919	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	210	2	1.73	1738985310	140443	151.83	12240	12560	12120	15750	8490	12120	12382.14	1.01	-34338	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2485	72.96	5.10	12	0.70	169.00	2416.00	17400	20230419	-29.14	7720	20221017	59.72	17400	-29.14	20230419	8950	37.77	20230102	17400	-29.14	20230419	7720	59.72	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
56	20230919	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12390	270	2	2.23	542039870	43848	47.40	12240	12490	12120	15750	8490	12120	12361.79	1.01	-5418	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2497	73.31	5.13	12	0.22	169.00	2416.00	17400	20230419	-28.79	7720	20221017	60.49	17400	-28.79	20230419	8950	38.44	20230102	17400	-28.79	20230419	7720	60.49	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
57	20230919	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	30	2	0.25	57701230	4745	5.13	12240	12240	12120	15750	8490	12120	12160.43	1.01	-315	12626	12372	12246	11992	11866	12310	11930	101	3630	500	8720	10	1	20156158	2449	71.89	5.03	12	0.02	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	2.95	N	277880	500	100 억	202848	N	N	120	N	N
58	20230918	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	-410	5	-3.27	1128300730	92101	72.24	12350	12500	12120	16280	8780	12530	12250.05	1.02	-10983	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2443	71.72	5.02	12	0.46	169.00	2416.00	17400	20230419	-30.34	7720	20221017	56.99	17400	-30.34	20230419	8950	35.42	20230102	17400	-30.34	20230419	7720	56.99	20221017	2.96	N	277880	500	100 억	204991	N	N	120	N	N
59	20230918	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	-360	5	-2.87	973507120	79341	62.23	12350	12500	12120	16280	8780	12530	12268.81	1.02	-4602	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2453	72.01	5.04	12	0.39	169.00	2416.00	17400	20230419	-30.06	7720	20221017	57.64	17400	-30.06	20230419	8950	35.98	20230102	17400	-30.06	20230419	7720	57.64	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
60	20230918	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-340	5	-2.71	811237810	65991	51.76	12350	12500	12160	16280	8780	12530	12291.95	1.02	-1096	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2457	72.13	5.05	12	0.33	169.00	2416.00	17400	20230419	-29.94	7720	20221017	57.90	17400	-29.94	20230419	8950	36.20	20230102	17400	-29.94	20230419	7720	57.90	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
61	20230918	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	-310	5	-2.47	723360220	58802	46.12	12350	12500	12160	16280	8780	12530	12300.31	1.02	-657	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2463	72.31	5.06	12	0.29	169.00	2416.00	17400	20230419	-29.77	7720	20221017	58.29	17400	-29.77	20230419	8950	36.54	20230102	17400	-29.77	20230419	7720	58.29	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
62	20230918	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	-310	5	-2.47	599286370	48632	38.15	12350	12500	12190	16280	8780	12530	12321.44	1.02	56	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2463	72.31	5.06	12	0.24	169.00	2416.00	17400	20230419	-29.77	7720	20221017	58.29	17400	-29.77	20230419	8950	36.54	20230102	17400	-29.77	20230419	7720	58.29	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
63	20230918	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-220	5	-1.76	456128220	36946	28.98	12350	12500	12250	16280	8780	12530	12344.12	1.02	2233	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2481	72.84	5.10	12	0.18	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
64	20230918	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-220	5	-1.76	281490900	22737	17.83	12350	12500	12250	16280	8780	12530	12378.06	1.02	4661	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2481	72.84	5.10	12	0.11	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
65	20230918	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12470	-60	5	-0.48	79753720	6442	5.05	12350	12490	12250	16280	8780	12530	12372.03	1.02	2863	13050	12790	12660	12400	12270	12725	12335	101	3750	500	9020	10	1	20156158	2513	73.79	5.16	12	0.03	169.00	2416.00	17400	20230419	-28.33	7720	20221017	61.53	17400	-28.33	20230419	8950	39.33	20230102	17400	-28.33	20230419	7720	61.53	20221017	2.96	N	277880	500	100 억	204991	N	N	0	N	N
66	20230915	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-240	5	-1.88	1599740210	125797	37.15	12770	12920	12530	16600	8940	12770	12717.82	1.05	-12304	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2526	74.14	5.19	12	0.62	169.00	2416.00	17400	20230419	-27.99	7720	20221017	62.31	17400	-27.99	20230419	8950	40.00	20230102	17400	-27.99	20230419	7720	62.31	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
67	20230915	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	-170	5	-1.33	1439148140	113002	33.37	12770	12920	12600	16600	8940	12770	12735.60	1.05	-6980	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2540	74.56	5.22	12	0.56	169.00	2416.00	17400	20230419	-27.59	7720	20221017	63.21	17400	-27.59	20230419	8950	40.78	20230102	17400	-27.59	20230419	7720	63.21	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
68	20230915	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12650	-120	5	-0.94	1222117820	95803	28.29	12770	12920	12630	16600	8940	12770	12756.57	1.05	-4385	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2550	74.85	5.24	12	0.48	169.00	2416.00	17400	20230419	-27.30	7720	20221017	63.86	17400	-27.30	20230419	8950	41.34	20230102	17400	-27.30	20230419	7720	63.86	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
69	20230915	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	-20	5	-0.16	1052704650	82455	24.35	12770	12920	12630	16600	8940	12770	12767.02	1.05	1993	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2570	75.44	5.28	12	0.41	169.00	2416.00	17400	20230419	-26.72	7720	20221017	65.16	17400	-26.72	20230419	8950	42.46	20230102	17400	-26.72	20230419	7720	65.16	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
70	20230915	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	-60	5	-0.47	989122100	77462	22.87	12770	12920	12630	16600	8940	12770	12769.13	1.05	3070	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2562	75.21	5.26	12	0.38	169.00	2416.00	17400	20230419	-26.95	7720	20221017	64.64	17400	-26.95	20230419	8950	42.01	20230102	17400	-26.95	20230419	7720	64.64	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
71	20230915	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	-30	5	-0.23	860994980	67396	19.90	12770	12920	12630	16600	8940	12770	12775.16	1.05	4187	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2568	75.38	5.27	12	0.33	169.00	2416.00	17400	20230419	-26.78	7720	20221017	65.03	17400	-26.78	20230419	8950	42.35	20230102	17400	-26.78	20230419	7720	65.03	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
72	20230915	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	0	3	0.00	698430900	54648	16.14	12770	12920	12630	16600	8940	12770	12780.54	1.05	6688	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2574	75.56	5.29	12	0.27	169.00	2416.00	17400	20230419	-26.61	7720	20221017	65.41	17400	-26.61	20230419	8950	42.68	20230102	17400	-26.61	20230419	7720	65.41	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
73	20230915	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	80	2	0.63	274160130	21399	6.32	12770	12910	12630	16600	8940	12770	12811.82	1.05	711	13796	13282	12606	12092	11416	13540	12350	101	3830	500	9190	10	1	20156158	2590	76.04	5.32	12	0.11	169.00	2416.00	17400	20230419	-26.15	7720	20221017	66.45	17400	-26.15	20230419	8950	43.58	20230102	17400	-26.15	20230419	7720	66.45	20221017	3.02	N	277880	500	100 억	211538	N	N	0	N	N
74	20230914	160918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	850	2	7.13	4265201410	335828	309.75	11930	13120	11930	15490	8350	11920	12700.84	1.02	6622	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2574	75.56	5.29	12	1.67	169.00	2416.00	17400	20230419	-26.61	7720	20221017	65.41	17400	-26.61	20230419	8950	42.68	20230102	17400	-26.61	20230419	7720	65.41	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
75	20230914	150848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	820	2	6.88	3998503350	314896	290.44	11930	13120	11930	15490	8350	11920	12698.50	1.02	3999	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2568	75.38	5.27	12	1.56	169.00	2416.00	17400	20230419	-26.78	7720	20221017	65.03	17400	-26.78	20230419	8950	42.35	20230102	17400	-26.78	20230419	7720	65.03	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
76	20230914	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	690	2	5.79	3856053180	303668	280.09	11930	13120	11930	15490	8350	11920	12698.93	1.02	1242	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2542	74.62	5.22	12	1.51	169.00	2416.00	17400	20230419	-27.53	7720	20221017	63.34	17400	-27.53	20230419	8950	40.89	20230102	17400	-27.53	20230419	7720	63.34	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
77	20230914	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	830	2	6.96	3566833270	280863	259.05	11930	13120	11930	15490	8350	11920	12700.28	1.02	-3711	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2570	75.44	5.28	12	1.39	169.00	2416.00	17400	20230419	-26.72	7720	20221017	65.16	17400	-26.72	20230419	8950	42.46	20230102	17400	-26.72	20230419	7720	65.16	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
78	20230914	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	870	2	7.30	3100744700	244389	225.41	11930	13120	11930	15490	8350	11920	12688.57	1.02	-16681	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2578	75.68	5.29	12	1.21	169.00	2416.00	17400	20230419	-26.49	7720	20221017	65.67	17400	-26.49	20230419	8950	42.91	20230102	17400	-26.49	20230419	7720	65.67	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
79	20230914	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12420	500	2	4.19	670768170	54390	50.17	11930	12570	11930	15490	8350	11920	12334.57	1.02	3854	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2503	73.49	5.14	12	0.27	169.00	2416.00	17400	20230419	-28.62	7720	20221017	60.88	17400	-28.62	20230419	8950	38.77	20230102	17400	-28.62	20230419	7720	60.88	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
80	20230914	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	420	2	3.52	331730110	27153	25.04	11930	12350	11930	15490	8350	11920	12219.98	1.02	3385	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2487	73.02	5.11	12	0.13	169.00	2416.00	17400	20230419	-29.08	7720	20221017	59.84	17400	-29.08	20230419	8950	37.88	20230102	17400	-29.08	20230419	7720	59.84	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
81	20230914	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	220	2	1.85	48764740	4050	3.74	11930	12140	11930	15490	8350	11920	12049.06	1.02	-809	12400	12160	12030	11790	11660	12095	11725	101	3570	500	8580	10	1	20156158	2447	71.83	5.02	12	0.02	169.00	2416.00	17400	20230419	-30.23	7720	20221017	57.25	17400	-30.23	20230419	8950	35.64	20230102	17400	-30.23	20230419	7720	57.25	20221017	3.01	N	277880	500	100 억	205198	N	N	0	N	N
82	20230913	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-210	5	-1.73	1301056350	107886	76.46	12150	12270	11900	15760	8500	12130	12059.89	1.10	-17417	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2403	70.53	4.93	12	0.54	169.00	2416.00	17400	20230419	-31.49	7720	20221017	54.40	17400	-31.49	20230419	8950	33.18	20230102	17400	-31.49	20230419	7720	54.40	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
83	20230913	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-230	5	-1.90	1226499270	101626	72.02	12150	12270	11900	15760	8500	12130	12068.69	1.10	-17022	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2399	70.41	4.93	12	0.50	169.00	2416.00	17400	20230419	-31.61	7720	20221017	54.15	17400	-31.61	20230419	8950	32.96	20230102	17400	-31.61	20230419	7720	54.15	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
84	20230913	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12110	-20	5	-0.16	988311780	81688	57.89	12150	12270	11950	15760	8500	12130	12098.58	1.10	-14625	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2441	71.66	5.01	12	0.41	169.00	2416.00	17400	20230419	-30.40	7720	20221017	56.87	17400	-30.40	20230419	8950	35.31	20230102	17400	-30.40	20230419	7720	56.87	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
85	20230913	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11990	-140	5	-1.15	896581840	74094	52.51	12150	12270	11950	15760	8500	12130	12100.56	1.10	-14864	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2417	70.95	4.96	12	0.37	169.00	2416.00	17400	20230419	-31.09	7720	20221017	55.31	17400	-31.09	20230419	8950	33.97	20230102	17400	-31.09	20230419	7720	55.31	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
86	20230913	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-120	5	-0.99	817684390	67528	47.86	12150	12270	11950	15760	8500	12130	12108.79	1.10	-14749	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2421	71.07	4.97	12	0.34	169.00	2416.00	17400	20230419	-30.98	7720	20221017	55.57	17400	-30.98	20230419	8950	34.19	20230102	17400	-30.98	20230419	7720	55.57	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
87	20230913	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-130	5	-1.07	712629520	58773	41.65	12150	12270	11960	15760	8500	12130	12125.11	1.10	-15325	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2419	71.01	4.97	12	0.29	169.00	2416.00	17400	20230419	-31.03	7720	20221017	55.44	17400	-31.03	20230419	8950	34.08	20230102	17400	-31.03	20230419	7720	55.44	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
88	20230913	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	10	2	0.08	507940860	41791	29.62	12150	12270	12000	15760	8500	12130	12154.37	1.10	-8205	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2447	71.83	5.02	12	0.21	169.00	2416.00	17400	20230419	-30.23	7720	20221017	57.25	17400	-30.23	20230419	8950	35.64	20230102	17400	-30.23	20230419	7720	57.25	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
89	20230913	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	10	2	0.08	60489450	4996	3.54	12150	12200	12060	15760	8500	12130	12107.12	1.10	327	13016	12572	12306	11862	11596	12440	11730	101	3630	500	8730	10	1	20156158	2447	71.83	5.02	12	0.02	169.00	2416.00	17400	20230419	-30.23	7720	20221017	57.25	17400	-30.23	20230419	8950	35.64	20230102	17400	-30.23	20230419	7720	57.25	20221017	2.99	N	277880	500	100 억	222493	N	N	41	N	N
90	20230912	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12130	-370	5	-2.96	1720150240	140385	130.83	12550	12750	12040	16250	8750	12500	12253.11	0.97	28012	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2445	71.78	5.02	12	0.70	169.00	2416.00	17400	20230419	-30.29	7720	20221017	57.12	17400	-30.29	20230419	8950	35.53	20230102	17400	-30.29	20230419	7720	57.12	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
91	20230912	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-340	5	-2.72	1633726550	133269	124.20	12550	12750	12040	16250	8750	12500	12258.86	0.97	27551	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2451	71.95	5.03	12	0.66	169.00	2416.00	17400	20230419	-30.11	7720	20221017	57.51	17400	-30.11	20230419	8950	35.87	20230102	17400	-30.11	20230419	7720	57.51	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
92	20230912	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	-330	5	-2.64	1516985300	123680	115.26	12550	12750	12040	16250	8750	12500	12265.41	0.97	25487	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2453	72.01	5.04	12	0.61	169.00	2416.00	17400	20230419	-30.06	7720	20221017	57.64	17400	-30.06	20230419	8950	35.98	20230102	17400	-30.06	20230419	7720	57.64	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
93	20230912	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	-350	5	-2.80	1351104060	110031	102.54	12550	12750	12040	16250	8750	12500	12279.30	0.97	19448	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2449	71.89	5.03	12	0.55	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
94	20230912	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-310	5	-2.48	1265527330	102983	95.97	12550	12750	12040	16250	8750	12500	12288.70	0.97	17024	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2457	72.13	5.05	12	0.51	169.00	2416.00	17400	20230419	-29.94	7720	20221017	57.90	17400	-29.94	20230419	8950	36.20	20230102	17400	-29.94	20230419	7720	57.90	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
95	20230912	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	-400	5	-3.20	1138100740	92536	86.24	12550	12750	12040	16250	8750	12500	12299.01	0.97	12210	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2439	71.60	5.01	12	0.46	169.00	2416.00	17400	20230419	-30.46	7720	20221017	56.74	17400	-30.46	20230419	8950	35.20	20230102	17400	-30.46	20230419	7720	56.74	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
96	20230912	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	-280	5	-2.24	587240710	47096	43.89	12550	12750	12200	16250	8750	12500	12469.01	0.97	-4814	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2463	72.31	5.06	12	0.23	169.00	2416.00	17400	20230419	-29.77	7720	20221017	58.29	17400	-29.77	20230419	8950	36.54	20230102	17400	-29.77	20230419	7720	58.29	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
97	20230912	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	210	2	1.68	88988960	7010	6.53	12550	12750	12550	16250	8750	12500	12694.57	0.97	2144	12933	12716	12583	12366	12233	12650	12300	101	3750	500	9000	10	1	20156158	2562	75.21	5.26	12	0.03	169.00	2416.00	17400	20230419	-26.95	7720	20221017	64.64	17400	-26.95	20230419	8950	42.01	20230102	17400	-26.95	20230419	7720	64.64	20221017	2.99	N	277880	500	100 억	196361	N	N	15	N	N
98	20230911	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	-300	5	-2.34	1328286930	105745	84.36	12800	12800	12450	16640	8960	12800	12560.26	0.98	-1171	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2520	73.96	5.17	12	0.52	169.00	2416.00	17400	20230419	-28.16	7720	20221017	61.92	17400	-28.16	20230419	8950	39.66	20230102	17400	-28.16	20230419	7720	61.92	20221017	2.97	N	277880	500	100 억	197414	N	N	15	N	N
99	20230911	150840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-240	5	-1.88	1255248900	99908	79.70	12800	12800	12450	16640	8960	12800	12563.00	0.98	-1442	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2532	74.32	5.20	12	0.50	169.00	2416.00	17400	20230419	-27.82	7720	20221017	62.69	17400	-27.82	20230419	8950	40.34	20230102	17400	-27.82	20230419	7720	62.69	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
100	20230911	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	-250	5	-1.95	1097803080	87357	69.69	12800	12800	12450	16640	8960	12800	12565.67	0.98	-274	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2530	74.26	5.19	12	0.43	169.00	2416.00	17400	20230419	-27.87	7720	20221017	62.56	17400	-27.87	20230419	8950	40.22	20230102	17400	-27.87	20230419	7720	62.56	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
101	20230911	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	-300	5	-2.34	1027700990	81779	65.24	12800	12800	12450	16640	8960	12800	12565.54	0.98	-209	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2520	73.96	5.17	12	0.41	169.00	2416.00	17400	20230419	-28.16	7720	20221017	61.92	17400	-28.16	20230419	8950	39.66	20230102	17400	-28.16	20230419	7720	61.92	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
102	20230911	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12630	-170	5	-1.33	926761040	73753	58.84	12800	12800	12450	16640	8960	12800	12564.33	0.98	3250	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2546	74.73	5.23	12	0.37	169.00	2416.00	17400	20230419	-27.41	7720	20221017	63.60	17400	-27.41	20230419	8950	41.12	20230102	17400	-27.41	20230419	7720	63.60	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
103	20230911	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12490	-310	5	-2.42	707940960	56315	44.93	12800	12800	12470	16640	8960	12800	12569.28	0.98	4409	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2518	73.91	5.17	12	0.28	169.00	2416.00	17400	20230419	-28.22	7720	20221017	61.79	17400	-28.22	20230419	8950	39.55	20230102	17400	-28.22	20230419	7720	61.79	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
104	20230911	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	-250	5	-1.95	551482190	43840	34.97	12800	12800	12470	16640	8960	12800	12577.18	0.98	3437	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2530	74.26	5.19	12	0.22	169.00	2416.00	17400	20230419	-27.87	7720	20221017	62.56	17400	-27.87	20230419	8950	40.22	20230102	17400	-27.87	20230419	7720	62.56	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
105	20230911	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12630	-170	5	-1.33	125941130	9932	7.92	12800	12800	12630	16640	8960	12800	12674.77	0.98	2530	13353	13076	12823	12546	12293	13065	12535	101	3840	500	9210	10	1	20156158	2546	74.73	5.23	12	0.05	169.00	2416.00	17400	20230419	-27.41	7720	20221017	63.60	17400	-27.41	20230419	8950	41.12	20230102	17400	-27.41	20230419	7720	63.60	20221017	2.97	N	277880	500	100 억	197414	N	N	104	N	N
106	20230908	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	-160	5	-1.23	1583943790	123820	80.43	12800	13100	12570	16840	9080	12960	12792.26	0.88	19910	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2580	75.74	5.30	12	0.61	169.00	2416.00	17400	20230419	-26.44	7720	20221017	65.80	17400	-26.44	20230419	8950	43.02	20230102	17400	-26.44	20230419	7720	65.80	20221017	2.96	N	277880	500	100 억	177638	N	N	104	N	N
107	20230908	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-110	5	-0.85	1441270680	112691	73.20	12800	13100	12570	16840	9080	12960	12789.54	0.88	18410	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2590	76.04	5.32	12	0.56	169.00	2416.00	17400	20230419	-26.15	7720	20221017	66.45	17400	-26.15	20230419	8950	43.58	20230102	17400	-26.15	20230419	7720	66.45	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
108	20230908	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	-280	5	-2.16	1264430480	98820	64.19	12800	13100	12570	16840	9080	12960	12795.24	0.88	16325	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2556	75.03	5.25	12	0.49	169.00	2416.00	17400	20230419	-27.13	7720	20221017	64.25	17400	-27.13	20230419	8950	41.68	20230102	17400	-27.13	20230419	7720	64.25	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
109	20230908	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	-280	5	-2.16	1114975910	87017	56.52	12800	13100	12570	16840	9080	12960	12813.26	0.88	15795	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2556	75.03	5.25	12	0.43	169.00	2416.00	17400	20230419	-27.13	7720	20221017	64.25	17400	-27.13	20230419	8950	41.68	20230102	17400	-27.13	20230419	7720	64.25	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
110	20230908	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12840	-120	5	-0.93	970895040	75708	49.18	12800	13100	12570	16840	9080	12960	12824.15	0.88	15519	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2588	75.98	5.31	12	0.38	169.00	2416.00	17400	20230419	-26.21	7720	20221017	66.32	17400	-26.21	20230419	8950	43.46	20230102	17400	-26.21	20230419	7720	66.32	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
111	20230908	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	-140	5	-1.08	881290510	68753	44.66	12800	13100	12570	16840	9080	12960	12818.15	0.88	16685	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2584	75.86	5.31	12	0.34	169.00	2416.00	17400	20230419	-26.32	7720	20221017	66.06	17400	-26.32	20230419	8950	43.24	20230102	17400	-26.32	20230419	7720	66.06	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
112	20230908	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12690	-270	5	-2.08	748697220	58396	37.93	12800	13100	12570	16840	9080	12960	12820.96	0.88	16804	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2558	75.09	5.25	12	0.29	169.00	2416.00	17400	20230419	-27.07	7720	20221017	64.38	17400	-27.07	20230419	8950	41.79	20230102	17400	-27.07	20230419	7720	64.38	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
113	20230908	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	-60	5	-0.46	111226810	8655	5.62	12800	12900	12790	16840	9080	12960	12850.78	0.88	3666	13573	13266	13063	12756	12553	13165	12655	101	3880	500	9330	10	1	20156158	2600	76.33	5.34	12	0.04	169.00	2416.00	17400	20230419	-25.86	7720	20221017	67.10	17400	-25.86	20230419	8950	44.13	20230102	17400	-25.86	20230419	7720	67.10	20221017	2.96	N	277880	500	100 억	177638	N	N	0	N	N
114	20230907	160830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-340	5	-2.56	1990305280	152487	54.05	13300	13370	12860	17290	9310	13300	13052.36	0.86	3580	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2612	76.69	5.36	12	0.76	169.00	2416.00	17400	20230419	-25.52	7720	20221017	67.88	17400	-25.52	20230419	8950	44.80	20230102	17400	-25.52	20230419	7720	67.88	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
115	20230907	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-340	5	-2.56	1941761770	148743	52.72	13300	13370	12860	17290	9310	13300	13054.47	0.86	3845	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2612	76.69	5.36	12	0.74	169.00	2416.00	17400	20230419	-25.52	7720	20221017	67.88	17400	-25.52	20230419	8950	44.80	20230102	17400	-25.52	20230419	7720	67.88	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
116	20230907	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	-370	5	-2.78	1706291780	130511	46.26	13300	13370	12920	17290	9310	13300	13073.93	0.86	1151	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2606	76.51	5.35	12	0.65	169.00	2416.00	17400	20230419	-25.69	7720	20221017	67.49	17400	-25.69	20230419	8950	44.47	20230102	17400	-25.69	20230419	7720	67.49	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
117	20230907	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	-210	5	-1.58	1345270640	102740	36.42	13300	13370	12980	17290	9310	13300	13093.93	0.86	13655	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2638	77.46	5.42	12	0.51	169.00	2416.00	17400	20230419	-24.77	7720	20221017	69.56	17400	-24.77	20230419	8950	46.26	20230102	17400	-24.77	20230419	7720	69.56	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
118	20230907	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	-270	5	-2.03	1184949230	90448	32.06	13300	13370	12980	17290	9310	13300	13100.89	0.86	10493	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2626	77.10	5.39	12	0.45	169.00	2416.00	17400	20230419	-25.11	7720	20221017	68.78	17400	-25.11	20230419	8950	45.59	20230102	17400	-25.11	20230419	7720	68.78	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
119	20230907	110833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13100	-200	5	-1.50	1064397500	81193	28.78	13300	13370	12980	17290	9310	13300	13109.47	0.86	10672	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2640	77.51	5.42	12	0.40	169.00	2416.00	17400	20230419	-24.71	7720	20221017	69.69	17400	-24.71	20230419	8950	46.37	20230102	17400	-24.71	20230419	7720	69.69	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
120	20230907	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-220	5	-1.65	639136280	48560	17.21	13300	13370	13030	17290	9310	13300	13161.79	0.86	7311	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2636	77.40	5.41	12	0.24	169.00	2416.00	17400	20230419	-24.83	7720	20221017	69.43	17400	-24.83	20230419	8950	46.15	20230102	17400	-24.83	20230419	7720	69.43	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
121	20230907	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-10	5	-0.08	106135100	7973	2.83	13300	13370	13290	17290	9310	13300	13311.81	0.86	-406	14086	13692	13416	13022	12746	13555	12885	101	3990	500	9570	10	1	20156158	2679	78.64	5.50	12	0.04	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	2.96	N	277880	500	100 억	173119	N	N	127	N	N
122	20230906	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-130	5	-0.97	3806429850	281003	126.49	13810	13810	13140	17450	9410	13430	13546.15	1.19	-66786	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2681	78.70	5.50	12	1.39	169.00	2416.00	17400	20230419	-23.56	7720	20221017	72.28	17400	-23.56	20230419	8950	48.60	20230102	17400	-23.56	20230419	7720	72.28	20221017	3.00	N	277880	500	100 억	239555	N	N	127	N	N
123	20230906	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-140	5	-1.04	3684551510	271838	122.37	13810	13810	13140	17450	9410	13430	13554.22	1.19	-65055	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2679	78.64	5.50	12	1.35	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
124	20230906	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13510	80	2	0.60	2900745610	213249	95.99	13810	13810	13450	17450	9410	13430	13602.63	1.19	-45596	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2723	79.94	5.59	12	1.06	169.00	2416.00	17400	20230419	-22.36	7720	20221017	75.00	17400	-22.36	20230419	8950	50.95	20230102	17400	-22.36	20230419	7720	75.00	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
125	20230906	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13470	40	2	0.30	2675354700	196536	88.47	13810	13810	13450	17450	9410	13430	13612.56	1.19	-41722	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2715	79.70	5.58	12	0.98	169.00	2416.00	17400	20230419	-22.59	7720	20221017	74.48	17400	-22.59	20230419	8950	50.50	20230102	17400	-22.59	20230419	7720	74.48	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
126	20230906	120837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13450	20	2	0.15	2544319120	186814	84.09	13810	13810	13450	17450	9410	13430	13619.55	1.19	-39550	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2711	79.59	5.57	12	0.93	169.00	2416.00	17400	20230419	-22.70	7720	20221017	74.22	17400	-22.70	20230419	8950	50.28	20230102	17400	-22.70	20230419	7720	74.22	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
127	20230906	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13510	80	2	0.60	2175375090	159474	71.79	13810	13810	13500	17450	9410	13430	13640.96	1.19	-32834	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2723	79.94	5.59	12	0.79	169.00	2416.00	17400	20230419	-22.36	7720	20221017	75.00	17400	-22.36	20230419	8950	50.95	20230102	17400	-22.36	20230419	7720	75.00	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
128	20230906	100820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13540	110	2	0.82	1827304630	133792	60.23	13810	13810	13500	17450	9410	13430	13657.83	1.19	-32916	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2729	80.12	5.60	12	0.66	169.00	2416.00	17400	20230419	-22.18	7720	20221017	75.39	17400	-22.18	20230419	8950	51.28	20230102	17400	-22.18	20230419	7720	75.39	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
129	20230906	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	290	2	2.16	869213580	63385	28.53	13810	13810	13600	17450	9410	13430	13713.30	1.19	-18277	13643	13536	13423	13316	13203	13480	13260	101	4020	500	9660	10	1	20156158	2765	81.18	5.68	12	0.31	169.00	2416.00	17400	20230419	-21.15	7720	20221017	77.72	17400	-21.15	20230419	8950	53.30	20230102	17400	-21.15	20230419	7720	77.72	20221017	3.00	N	277880	500	100 억	239555	N	N	87	N	N
130	20230905	160825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	250	2	1.90	2958341150	220763	93.32	13480	13530	13310	17130	9230	13180	13400.46	1.14	10594	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2707	79.47	5.56	12	1.10	169.00	2416.00	17400	20230419	-22.82	7720	20221017	73.96	17400	-22.82	20230419	8950	50.06	20230102	17400	-22.82	20230419	7720	73.96	20221017	3.03	N	277880	500	100 억	229108	N	N	87	N	N
131	20230905	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	210	2	1.59	2867329070	213973	90.45	13480	13530	13310	17130	9230	13180	13400.42	1.14	10539	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2699	79.23	5.54	12	1.06	169.00	2416.00	17400	20230419	-23.05	7720	20221017	73.45	17400	-23.05	20230419	8950	49.61	20230102	17400	-23.05	20230419	7720	73.45	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
132	20230905	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13380	200	2	1.52	2609430450	194689	82.30	13480	13530	13310	17130	9230	13180	13403.07	1.14	10638	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2697	79.17	5.54	12	0.97	169.00	2416.00	17400	20230419	-23.10	7720	20221017	73.32	17400	-23.10	20230419	8950	49.50	20230102	17400	-23.10	20230419	7720	73.32	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
133	20230905	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13380	200	2	1.52	2463617960	183801	77.69	13480	13530	13310	17130	9230	13180	13403.72	1.14	8458	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2697	79.17	5.54	12	0.91	169.00	2416.00	17400	20230419	-23.10	7720	20221017	73.32	17400	-23.10	20230419	8950	49.50	20230102	17400	-23.10	20230419	7720	73.32	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
134	20230905	120819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	210	2	1.59	2297120570	171353	72.43	13480	13530	13310	17130	9230	13180	13405.78	1.14	9454	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2699	79.23	5.54	12	0.85	169.00	2416.00	17400	20230419	-23.05	7720	20221017	73.45	17400	-23.05	20230419	8950	49.61	20230102	17400	-23.05	20230419	7720	73.45	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
135	20230905	110825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	240	2	1.82	2054444600	153225	64.77	13480	13530	13310	17130	9230	13180	13408.02	1.14	18872	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2705	79.41	5.55	12	0.76	169.00	2416.00	17400	20230419	-22.87	7720	20221017	73.83	17400	-22.87	20230419	8950	49.94	20230102	17400	-22.87	20230419	7720	73.83	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
136	20230905	100815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13330	150	2	1.14	1654300100	123375	52.15	13480	13530	13310	17130	9230	13180	13408.71	1.14	17929	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2687	78.88	5.52	12	0.61	169.00	2416.00	17400	20230419	-23.39	7720	20221017	72.67	17400	-23.39	20230419	8950	48.94	20230102	17400	-23.39	20230419	7720	72.67	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
137	20230905	090814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13350	170	2	1.29	522169040	38910	16.45	13480	13510	13310	17130	9230	13180	13419.92	1.14	-5331	13793	13486	13173	12866	12553	13640	13020	101	3950	500	9480	10	1	20156158	2691	78.99	5.53	12	0.19	169.00	2416.00	17400	20230419	-23.28	7720	20221017	72.93	17400	-23.28	20230419	8950	49.16	20230102	17400	-23.28	20230419	7720	72.93	20221017	3.03	N	277880	500	100 억	229108	N	N	0	N	N
138	20230904	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	320	2	2.49	3059201190	232236	174.34	12860	13480	12860	16710	9010	12860	13172.78	0.98	31087	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2657	77.99	5.46	12	1.15	169.00	2416.00	17400	20230419	-24.25	7720	20221017	70.73	17400	-24.25	20230419	8950	47.26	20230102	17400	-24.25	20230419	7720	70.73	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
139	20230904	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	300	2	2.33	2917766360	221499	166.28	12860	13480	12860	16710	9010	12860	13172.82	0.98	32021	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2653	77.87	5.45	12	1.10	169.00	2416.00	17400	20230419	-24.37	7720	20221017	70.47	17400	-24.37	20230419	8950	47.04	20230102	17400	-24.37	20230419	7720	70.47	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
140	20230904	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13010	150	2	1.17	2633326830	199802	149.99	12860	13480	12860	16710	9010	12860	13179.68	0.98	28373	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2622	76.98	5.38	12	0.99	169.00	2416.00	17400	20230419	-25.23	7720	20221017	68.52	17400	-25.23	20230419	8950	45.36	20230102	17400	-25.23	20230419	7720	68.52	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
141	20230904	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	270	2	2.10	2039001610	154168	115.73	12860	13480	12860	16710	9010	12860	13225.84	0.98	8849	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2647	77.69	5.43	12	0.76	169.00	2416.00	17400	20230419	-24.54	7720	20221017	70.08	17400	-24.54	20230419	8950	46.70	20230102	17400	-24.54	20230419	7720	70.08	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
142	20230904	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	230	2	1.79	1797267500	135698	101.87	12860	13480	12860	16710	9010	12860	13244.61	0.98	9883	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2638	77.46	5.42	12	0.67	169.00	2416.00	17400	20230419	-24.77	7720	20221017	69.56	17400	-24.77	20230419	8950	46.26	20230102	17400	-24.77	20230419	7720	69.56	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
143	20230904	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	270	2	2.10	1689441800	127468	95.69	12860	13480	12860	16710	9010	12860	13253.85	0.98	12055	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2647	77.69	5.43	12	0.63	169.00	2416.00	17400	20230419	-24.54	7720	20221017	70.08	17400	-24.54	20230419	8950	46.70	20230102	17400	-24.54	20230419	7720	70.08	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
144	20230904	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	300	2	2.33	1447577470	109078	81.88	12860	13480	12860	16710	9010	12860	13271.03	0.98	15081	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2653	77.87	5.45	12	0.54	169.00	2416.00	17400	20230419	-24.37	7720	20221017	70.47	17400	-24.37	20230419	8950	47.04	20230102	17400	-24.37	20230419	7720	70.47	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
145	20230904	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	320	2	2.49	203725570	15671	11.76	12860	13250	12860	16710	9010	12860	13000.16	0.98	3848	13353	13106	12933	12686	12513	13020	12600	101	3850	500	9250	10	1	20156158	2657	77.99	5.46	12	0.08	169.00	2416.00	17400	20230419	-24.25	7720	20221017	70.73	17400	-24.25	20230419	8950	47.26	20230102	17400	-24.25	20230419	7720	70.73	20221017	3.03	N	277880	500	100 억	197861	N	N	10	N	N
146	20230901	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-100	5	-0.77	1708573300	132709	66.05	12960	13180	12760	16840	9080	12960	12874.61	1.05	-13004	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2592	76.09	5.32	12	0.66	169.00	2416.00	17400	20230419	-26.09	7720	20221017	66.58	17400	-26.09	20230419	8950	43.69	20230102	17400	-26.09	20230419	7720	66.58	20221017	3.03	N	277880	500	100 억	210873	N	N	10	N	N
147	20230901	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	-90	5	-0.69	1620281000	125840	62.63	12960	13180	12760	16840	9080	12960	12875.72	1.05	-12518	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2594	76.15	5.33	12	0.62	169.00	2416.00	17400	20230419	-26.03	7720	20221017	66.71	17400	-26.03	20230419	8950	43.80	20230102	17400	-26.03	20230419	7720	66.71	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
148	20230901	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-100	5	-0.77	1488531940	115615	57.54	12960	13180	12760	16840	9080	12960	12874.90	1.05	-10399	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2592	76.09	5.32	12	0.57	169.00	2416.00	17400	20230419	-26.09	7720	20221017	66.58	17400	-26.09	20230419	8950	43.69	20230102	17400	-26.09	20230419	7720	66.58	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
149	20230901	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	-30	5	-0.23	1308696720	101646	50.59	12960	13180	12760	16840	9080	12960	12875.04	1.05	-7234	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2606	76.51	5.35	12	0.50	169.00	2416.00	17400	20230419	-25.69	7720	20221017	67.49	17400	-25.69	20230419	8950	44.47	20230102	17400	-25.69	20230419	7720	67.49	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
150	20230901	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	0	3	0.00	1184276470	92048	45.81	12960	13180	12760	16840	9080	12960	12865.86	1.05	-6756	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2612	76.69	5.36	12	0.46	169.00	2416.00	17400	20230419	-25.52	7720	20221017	67.88	17400	-25.52	20230419	8950	44.80	20230102	17400	-25.52	20230419	7720	67.88	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
151	20230901	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-110	5	-0.85	874617860	68127	33.90	12960	13180	12760	16840	9080	12960	12838.05	1.05	-7116	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2590	76.04	5.32	12	0.34	169.00	2416.00	17400	20230419	-26.15	7720	20221017	66.45	17400	-26.15	20230419	8950	43.58	20230102	17400	-26.15	20230419	7720	66.45	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
152	20230901	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	-200	5	-1.54	576830030	44848	22.32	12960	13180	12760	16840	9080	12960	12861.89	1.05	-12244	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2572	75.50	5.28	12	0.22	169.00	2416.00	17400	20230419	-26.67	7720	20221017	65.28	17400	-26.67	20230419	8950	42.57	20230102	17400	-26.67	20230419	7720	65.28	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N
153	20230901	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	-60	5	-0.46	120661140	9283	4.62	12960	13180	12900	16840	9080	12960	12998.08	1.05	-4834	13440	13200	13020	12780	12600	13320	12900	101	3880	500	9330	10	1	20156158	2600	76.33	5.34	12	0.05	169.00	2416.00	17400	20230419	-25.86	7720	20221017	67.10	17400	-25.86	20230419	8950	44.13	20230102	17400	-25.86	20230419	7720	67.10	20221017	3.03	N	277880	500	100 억	210873	N	N	9	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History